8830 住友不動産(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 571 | 588 | 570 | 575 | 817,000 | 575 |
| 2000-12-28 | 561 | 571 | 561 | 571 | 659,000 | 571 |
| 2000-12-27 | 571 | 584 | 568 | 571 | 1,059,000 | 571 |
| 2000-12-26 | 565 | 581 | 564 | 571 | 1,056,000 | 571 |
| 2000-12-25 | 559 | 580 | 555 | 575 | 1,422,000 | 575 |
| 2000-12-22 | 553 | 553 | 540 | 543 | 1,801,000 | 543 |
| 2000-12-21 | 546 | 553 | 542 | 545 | 1,863,000 | 545 |
| 2000-12-20 | 546 | 565 | 540 | 564 | 2,066,000 | 564 |
| 2000-12-19 | 586 | 586 | 545 | 555 | 2,643,000 | 555 |
| 2000-12-18 | 605 | 608 | 583 | 584 | 2,605,000 | 584 |
| 2000-12-15 | 611 | 626 | 611 | 615 | 1,716,000 | 615 |
| 2000-12-14 | 620 | 622 | 610 | 619 | 1,703,000 | 619 |
| 2000-12-13 | 638 | 642 | 630 | 632 | 2,106,000 | 632 |
| 2000-12-12 | 632 | 640 | 625 | 628 | 2,565,000 | 628 |
| 2000-12-11 | 629 | 632 | 625 | 627 | 1,305,000 | 627 |
| 2000-12-08 | 634 | 638 | 628 | 632 | 2,900,000 | 632 |
| 2000-12-07 | 642 | 645 | 630 | 634 | 1,735,000 | 634 |
| 2000-12-06 | 648 | 652 | 640 | 647 | 3,704,000 | 647 |
| 2000-12-05 | 646 | 646 | 632 | 635 | 2,932,000 | 635 |
| 2000-12-04 | 633 | 640 | 628 | 639 | 4,243,000 | 639 |
| 2000-12-01 | 605 | 630 | 604 | 628 | 2,825,000 | 628 |
| 2000-11-30 | 604 | 605 | 595 | 603 | 3,224,000 | 603 |
| 2000-11-29 | 615 | 621 | 610 | 612 | 1,404,000 | 612 |
| 2000-11-28 | 610 | 632 | 605 | 615 | 3,222,000 | 615 |
| 2000-11-27 | 620 | 620 | 603 | 612 | 2,531,000 | 612 |
| 2000-11-24 | 599 | 626 | 593 | 617 | 2,659,000 | 617 |
| 2000-11-22 | 618 | 621 | 599 | 603 | 2,235,000 | 603 |
| 2000-11-21 | 632 | 646 | 613 | 617 | 3,486,000 | 617 |
| 2000-11-20 | 622 | 629 | 620 | 626 | 2,450,000 | 626 |
| 2000-11-17 | 620 | 635 | 619 | 627 | 2,884,000 | 627 |
| 2000-11-16 | 628 | 628 | 621 | 622 | 1,971,000 | 622 |
| 2000-11-15 | 631 | 636 | 623 | 629 | 3,770,000 | 629 |
| 2000-11-14 | 618 | 624 | 614 | 623 | 2,566,000 | 623 |
| 2000-11-13 | 616 | 625 | 611 | 620 | 1,258,000 | 620 |
| 2000-11-10 | 627 | 637 | 617 | 627 | 3,234,000 | 627 |
| 2000-11-09 | 617 | 631 | 615 | 617 | 2,263,000 | 617 |
| 2000-11-08 | 605 | 625 | 597 | 615 | 3,141,000 | 615 |
| 2000-11-07 | 588 | 615 | 585 | 611 | 8,511,000 | 611 |
| 2000-11-06 | 644 | 656 | 570 | 618 | 9,289,000 | 618 |
| 2000-11-02 | 639 | 642 | 628 | 640 | 2,486,000 | 640 |
| 2000-11-01 | 630 | 645 | 626 | 642 | 6,502,000 | 642 |
| 2000-10-31 | 607 | 630 | 605 | 626 | 5,115,000 | 626 |
| 2000-10-30 | 600 | 600 | 595 | 598 | 893,000 | 598 |
| 2000-10-27 | 606 | 606 | 594 | 596 | 1,026,000 | 596 |
| 2000-10-26 | 595 | 608 | 593 | 604 | 2,525,000 | 604 |
| 2000-10-25 | 600 | 605 | 596 | 599 | 2,148,000 | 599 |
| 2000-10-24 | 600 | 607 | 598 | 604 | 2,800,000 | 604 |
| 2000-10-23 | 600 | 607 | 593 | 593 | 1,431,000 | 593 |
| 2000-10-20 | 589 | 608 | 589 | 607 | 2,325,000 | 607 |
| 2000-10-19 | 576 | 585 | 573 | 579 | 2,067,000 | 579 |
| 2000-10-18 | 593 | 601 | 576 | 584 | 2,466,000 | 584 |
| 2000-10-17 | 584 | 609 | 572 | 595 | 4,853,000 | 595 |
| 2000-10-16 | 614 | 624 | 594 | 594 | 4,178,000 | 594 |
| 2000-10-13 | 625 | 630 | 615 | 624 | 4,846,000 | 624 |
| 2000-10-12 | 625 | 634 | 623 | 629 | 4,070,000 | 629 |
| 2000-10-11 | 608 | 637 | 603 | 625 | 6,701,000 | 625 |
| 2000-10-10 | 604 | 611 | 601 | 608 | 4,155,000 | 608 |
| 2000-10-06 | 603 | 618 | 599 | 614 | 8,842,000 | 614 |
| 2000-10-05 | 590 | 602 | 589 | 599 | 3,148,000 | 599 |
| 2000-10-04 | 592 | 605 | 586 | 587 | 4,936,000 | 587 |
| 2000-10-03 | 594 | 596 | 582 | 596 | 5,116,000 | 596 |
| 2000-10-02 | 565 | 590 | 557 | 587 | 8,631,000 | 587 |
| 2000-09-29 | 550 | 567 | 545 | 565 | 5,543,000 | 565 |
| 2000-09-28 | 549 | 555 | 540 | 541 | 2,884,000 | 541 |
| 2000-09-27 | 545 | 556 | 541 | 542 | 6,903,000 | 542 |
| 2000-09-26 | 530 | 556 | 530 | 554 | 6,617,000 | 554 |
| 2000-09-25 | 539 | 540 | 518 | 520 | 1,190,000 | 520 |
| 2000-09-22 | 527 | 538 | 522 | 535 | 3,209,000 | 535 |
| 2000-09-21 | 518 | 543 | 518 | 537 | 7,172,000 | 537 |
| 2000-09-20 | 505 | 528 | 503 | 523 | 6,447,000 | 523 |
| 2000-09-19 | 505 | 516 | 497 | 500 | 3,671,000 | 500 |
| 2000-09-18 | 509 | 517 | 500 | 513 | 2,608,000 | 513 |
| 2000-09-14 | 493 | 505 | 492 | 500 | 1,302,000 | 500 |
| 2000-09-13 | 490 | 492 | 485 | 488 | 450,000 | 488 |
| 2000-09-12 | 495 | 495 | 486 | 490 | 564,000 | 490 |
| 2000-09-11 | 500 | 505 | 485 | 486 | 1,006,000 | 486 |
| 2000-09-08 | 496 | 500 | 494 | 498 | 1,218,000 | 498 |
| 2000-09-07 | 491 | 500 | 491 | 491 | 1,081,000 | 491 |
| 2000-09-06 | 500 | 505 | 490 | 498 | 758,000 | 498 |
| 2000-09-05 | 502 | 515 | 495 | 509 | 1,282,000 | 509 |
| 2000-09-04 | 492 | 520 | 492 | 512 | 2,502,000 | 512 |
| 2000-09-01 | 478 | 490 | 476 | 487 | 1,013,000 | 487 |
| 2000-08-31 | 493 | 494 | 463 | 463 | 1,711,000 | 463 |
| 2000-08-30 | 500 | 505 | 495 | 500 | 574,000 | 500 |
| 2000-08-29 | 503 | 512 | 498 | 510 | 920,000 | 510 |
| 2000-08-28 | 518 | 520 | 503 | 505 | 783,000 | 505 |
| 2000-08-25 | 513 | 520 | 505 | 517 | 2,303,000 | 517 |
| 2000-08-24 | 510 | 514 | 502 | 513 | 2,378,000 | 513 |
| 2000-08-23 | 495 | 511 | 485 | 510 | 1,370,000 | 510 |
| 2000-08-22 | 489 | 497 | 486 | 490 | 1,060,000 | 490 |
| 2000-08-21 | 490 | 498 | 477 | 481 | 544,000 | 481 |
| 2000-08-18 | 480 | 492 | 478 | 490 | 1,255,000 | 490 |
| 2000-08-17 | 472 | 492 | 472 | 478 | 1,519,000 | 478 |
| 2000-08-16 | 500 | 500 | 468 | 482 | 1,301,000 | 482 |
| 2000-08-15 | 508 | 510 | 495 | 505 | 1,105,000 | 505 |
| 2000-08-14 | 509 | 517 | 496 | 504 | 1,429,000 | 504 |
| 2000-08-11 | 490 | 510 | 490 | 510 | 2,352,000 | 510 |
| 2000-08-10 | 478 | 494 | 473 | 490 | 1,584,000 | 490 |
| 2000-08-09 | 479 | 485 | 478 | 483 | 2,118,000 | 483 |
| 2000-08-08 | 464 | 485 | 459 | 480 | 2,447,000 | 480 |
| 2000-08-07 | 443 | 461 | 443 | 459 | 864,000 | 459 |
| 2000-08-04 | 445 | 445 | 438 | 438 | 1,160,000 | 438 |
| 2000-08-03 | 449 | 452 | 430 | 435 | 1,580,000 | 435 |
| 2000-08-02 | 443 | 460 | 443 | 448 | 1,307,000 | 448 |
| 2000-08-01 | 430 | 445 | 430 | 443 | 1,671,000 | 443 |
| 2000-07-31 | 430 | 435 | 416 | 421 | 2,343,000 | 421 |
| 2000-07-28 | 439 | 454 | 435 | 445 | 1,848,000 | 445 |
| 2000-07-27 | 480 | 480 | 438 | 449 | 1,741,000 | 449 |
| 2000-07-26 | 481 | 492 | 480 | 481 | 1,141,000 | 481 |
| 2000-07-25 | 480 | 497 | 474 | 484 | 1,823,000 | 484 |
| 2000-07-24 | 510 | 511 | 480 | 500 | 1,555,000 | 500 |
| 2000-07-21 | 511 | 521 | 511 | 519 | 1,702,000 | 519 |
| 2000-07-19 | 499 | 524 | 495 | 516 | 5,056,000 | 516 |
| 2000-07-18 | 518 | 530 | 495 | 500 | 3,932,000 | 500 |
| 2000-07-17 | 508 | 515 | 508 | 511 | 1,101,000 | 511 |
| 2000-07-14 | 517 | 523 | 506 | 513 | 1,490,000 | 513 |
| 2000-07-13 | 525 | 527 | 515 | 517 | 3,942,000 | 517 |
| 2000-07-12 | 545 | 549 | 525 | 541 | 5,090,000 | 541 |
| 2000-07-11 | 530 | 545 | 522 | 535 | 9,065,000 | 535 |
| 2000-07-10 | 510 | 530 | 508 | 530 | 11,227,000 | 530 |
| 2000-07-07 | 486 | 500 | 481 | 499 | 6,172,000 | 499 |
| 2000-07-06 | 477 | 478 | 465 | 476 | 1,173,000 | 476 |
| 2000-07-05 | 475 | 481 | 465 | 479 | 2,015,000 | 479 |
| 2000-07-04 | 494 | 494 | 476 | 479 | 1,905,000 | 479 |
| 2000-07-03 | 487 | 495 | 485 | 491 | 3,079,000 | 491 |
| 2000-06-30 | 466 | 484 | 466 | 477 | 2,254,000 | 477 |
| 2000-06-29 | 471 | 475 | 466 | 471 | 1,252,000 | 471 |
| 2000-06-28 | 480 | 482 | 472 | 479 | 1,486,000 | 479 |
| 2000-06-27 | 480 | 487 | 475 | 480 | 1,801,000 | 480 |
| 2000-06-26 | 476 | 485 | 470 | 479 | 1,971,000 | 479 |
| 2000-06-23 | 485 | 492 | 475 | 481 | 3,756,000 | 481 |
| 2000-06-22 | 479 | 493 | 477 | 482 | 5,475,000 | 482 |
| 2000-06-21 | 484 | 484 | 470 | 474 | 2,631,000 | 474 |
| 2000-06-20 | 484 | 486 | 472 | 485 | 3,167,000 | 485 |
| 2000-06-19 | 476 | 487 | 476 | 482 | 4,158,000 | 482 |
| 2000-06-16 | 452 | 480 | 443 | 467 | 4,864,000 | 467 |
| 2000-06-15 | 455 | 472 | 451 | 455 | 3,971,000 | 455 |
| 2000-06-14 | 479 | 479 | 453 | 460 | 2,800,000 | 460 |
| 2000-06-13 | 460 | 483 | 460 | 474 | 6,878,000 | 474 |
| 2000-06-12 | 452 | 465 | 447 | 464 | 4,002,000 | 464 |
| 2000-06-09 | 433 | 454 | 431 | 447 | 4,317,000 | 447 |
| 2000-06-08 | 436 | 439 | 425 | 433 | 2,473,000 | 433 |
| 2000-06-07 | 412 | 444 | 409 | 440 | 5,494,000 | 440 |
| 2000-06-06 | 412 | 414 | 406 | 410 | 2,474,000 | 410 |
| 2000-06-05 | 424 | 426 | 415 | 415 | 2,091,000 | 415 |
| 2000-06-02 | 420 | 423 | 411 | 416 | 1,851,000 | 416 |
| 2000-06-01 | 397 | 422 | 397 | 417 | 1,885,000 | 417 |
| 2000-05-31 | 412 | 415 | 393 | 400 | 1,681,000 | 400 |
| 2000-05-30 | 407 | 424 | 407 | 408 | 1,747,000 | 408 |
| 2000-05-29 | 423 | 425 | 408 | 417 | 1,831,000 | 417 |
| 2000-05-26 | 415 | 430 | 413 | 428 | 5,735,000 | 428 |
| 2000-05-25 | 408 | 427 | 403 | 420 | 6,744,000 | 420 |
| 2000-05-24 | 393 | 408 | 391 | 398 | 9,683,000 | 398 |
| 2000-05-23 | 355 | 394 | 355 | 392 | 4,292,000 | 392 |
| 2000-05-22 | 364 | 365 | 357 | 358 | 933,000 | 358 |
| 2000-05-19 | 370 | 370 | 363 | 365 | 1,081,000 | 365 |
| 2000-05-18 | 370 | 370 | 362 | 370 | 935,000 | 370 |
| 2000-05-17 | 380 | 380 | 371 | 371 | 1,287,000 | 371 |
| 2000-05-16 | 375 | 377 | 372 | 373 | 1,391,000 | 373 |
| 2000-05-15 | 368 | 379 | 368 | 379 | 958,000 | 379 |
| 2000-05-12 | 374 | 375 | 365 | 368 | 890,000 | 368 |
| 2000-05-11 | 377 | 377 | 363 | 367 | 1,396,000 | 367 |
| 2000-05-10 | 375 | 382 | 373 | 379 | 4,304,000 | 379 |
| 2000-05-09 | 370 | 377 | 368 | 370 | 3,056,000 | 370 |
| 2000-05-08 | 358 | 363 | 356 | 360 | 981,000 | 360 |
| 2000-05-02 | 359 | 362 | 351 | 354 | 662,000 | 354 |
| 2000-05-01 | 356 | 359 | 350 | 357 | 486,000 | 357 |
| 2000-04-28 | 359 | 362 | 355 | 361 | 994,000 | 361 |
| 2000-04-27 | 367 | 370 | 355 | 355 | 1,300,000 | 355 |
| 2000-04-26 | 363 | 365 | 356 | 364 | 1,593,000 | 364 |
| 2000-04-25 | 349 | 359 | 346 | 358 | 1,412,000 | 358 |
| 2000-04-24 | 341 | 351 | 339 | 349 | 911,000 | 349 |
| 2000-04-21 | 350 | 351 | 336 | 339 | 881,000 | 339 |
| 2000-04-20 | 349 | 350 | 342 | 349 | 809,000 | 349 |
| 2000-04-19 | 343 | 350 | 341 | 344 | 1,177,000 | 344 |
| 2000-04-18 | 359 | 360 | 332 | 337 | 1,954,000 | 337 |
| 2000-04-17 | 335 | 345 | 330 | 344 | 2,145,000 | 344 |
| 2000-04-14 | 372 | 377 | 365 | 370 | 2,032,000 | 370 |
| 2000-04-13 | 376 | 386 | 367 | 374 | 6,849,000 | 374 |
| 2000-04-12 | 351 | 372 | 350 | 371 | 4,223,000 | 371 |
| 2000-04-11 | 350 | 356 | 346 | 349 | 1,577,000 | 349 |
| 2000-04-10 | 346 | 348 | 336 | 342 | 696,000 | 342 |
| 2000-04-07 | 347 | 348 | 339 | 343 | 942,000 | 343 |
| 2000-04-06 | 360 | 362 | 349 | 350 | 822,000 | 350 |
| 2000-04-05 | 360 | 360 | 352 | 357 | 796,000 | 357 |
| 2000-04-04 | 367 | 367 | 356 | 357 | 1,414,000 | 357 |
| 2000-04-03 | 345 | 366 | 337 | 364 | 2,525,000 | 364 |
| 2000-03-31 | 340 | 348 | 340 | 347 | 719,000 | 347 |
| 2000-03-30 | 355 | 355 | 342 | 343 | 837,000 | 343 |
| 2000-03-29 | 348 | 356 | 347 | 352 | 2,097,000 | 352 |
| 2000-03-28 | 345 | 348 | 335 | 343 | 2,219,000 | 343 |
| 2000-03-27 | 327 | 340 | 322 | 340 | 1,307,000 | 340 |
| 2000-03-24 | 312 | 319 | 310 | 318 | 1,442,000 | 318 |
| 2000-03-23 | 310 | 314 | 310 | 312 | 1,067,000 | 312 |
| 2000-03-22 | 317 | 320 | 306 | 308 | 3,225,000 | 308 |
| 2000-03-21 | 326 | 329 | 320 | 327 | 1,076,000 | 327 |
| 2000-03-17 | 315 | 326 | 315 | 324 | 1,708,000 | 324 |
| 2000-03-16 | 306 | 310 | 302 | 310 | 1,601,000 | 310 |
| 2000-03-15 | 309 | 314 | 305 | 309 | 1,184,000 | 309 |
| 2000-03-14 | 315 | 318 | 308 | 313 | 1,037,000 | 313 |
| 2000-03-13 | 320 | 325 | 315 | 315 | 1,671,000 | 315 |
| 2000-03-10 | 307 | 320 | 307 | 317 | 2,338,000 | 317 |
| 2000-03-09 | 315 | 316 | 307 | 312 | 3,311,000 | 312 |
| 2000-03-08 | 312 | 314 | 307 | 312 | 1,811,000 | 312 |
| 2000-03-07 | 320 | 320 | 311 | 315 | 2,137,000 | 315 |
| 2000-03-06 | 340 | 340 | 316 | 320 | 1,793,000 | 320 |
| 2000-03-03 | 327 | 343 | 325 | 340 | 830,000 | 340 |
| 2000-03-02 | 324 | 330 | 321 | 327 | 538,000 | 327 |
| 2000-03-01 | 328 | 330 | 323 | 324 | 602,000 | 324 |
| 2000-02-29 | 329 | 333 | 325 | 333 | 427,000 | 333 |
| 2000-02-28 | 322 | 334 | 322 | 334 | 459,000 | 334 |
| 2000-02-25 | 323 | 330 | 320 | 330 | 865,000 | 330 |
| 2000-02-24 | 332 | 335 | 322 | 322 | 445,000 | 322 |
| 2000-02-23 | 326 | 338 | 319 | 327 | 849,000 | 327 |
| 2000-02-22 | 330 | 330 | 320 | 321 | 587,000 | 321 |
| 2000-02-21 | 345 | 349 | 325 | 325 | 603,000 | 325 |
| 2000-02-18 | 343 | 354 | 336 | 350 | 1,180,000 | 350 |
| 2000-02-17 | 333 | 355 | 333 | 340 | 1,800,000 | 340 |
| 2000-02-16 | 323 | 330 | 320 | 330 | 869,000 | 330 |
| 2000-02-15 | 328 | 332 | 318 | 323 | 1,556,000 | 323 |
| 2000-02-14 | 341 | 345 | 332 | 333 | 1,077,000 | 333 |
| 2000-02-10 | 342 | 344 | 335 | 340 | 1,071,000 | 340 |
| 2000-02-09 | 345 | 349 | 339 | 342 | 663,000 | 342 |
| 2000-02-08 | 351 | 353 | 345 | 353 | 725,000 | 353 |
| 2000-02-07 | 356 | 360 | 351 | 353 | 993,000 | 353 |
| 2000-02-04 | 362 | 364 | 355 | 356 | 978,000 | 356 |
| 2000-02-03 | 370 | 371 | 356 | 364 | 1,574,000 | 364 |
| 2000-02-02 | 380 | 387 | 368 | 372 | 1,428,000 | 372 |
| 2000-02-01 | 385 | 388 | 373 | 377 | 1,115,000 | 377 |
| 2000-01-31 | 362 | 385 | 362 | 381 | 1,000,000 | 381 |
| 2000-01-28 | 369 | 372 | 366 | 370 | 906,000 | 370 |
| 2000-01-27 | 377 | 377 | 361 | 362 | 1,287,000 | 362 |
| 2000-01-26 | 365 | 380 | 363 | 380 | 1,810,000 | 380 |
| 2000-01-25 | 361 | 367 | 354 | 355 | 922,000 | 355 |
| 2000-01-24 | 368 | 377 | 368 | 371 | 635,000 | 371 |
| 2000-01-21 | 380 | 380 | 365 | 368 | 999,000 | 368 |
| 2000-01-20 | 379 | 381 | 370 | 371 | 1,529,000 | 371 |
| 2000-01-19 | 381 | 382 | 370 | 377 | 1,581,000 | 377 |
| 2000-01-18 | 388 | 390 | 376 | 376 | 2,231,000 | 376 |
| 2000-01-17 | 390 | 393 | 385 | 386 | 1,831,000 | 386 |
| 2000-01-14 | 392 | 392 | 375 | 385 | 2,362,000 | 385 |
| 2000-01-13 | 353 | 404 | 352 | 394 | 4,486,000 | 394 |
| 2000-01-12 | 351 | 355 | 350 | 351 | 1,898,000 | 351 |
| 2000-01-11 | 350 | 355 | 346 | 351 | 1,716,000 | 351 |
| 2000-01-07 | 341 | 353 | 341 | 342 | 1,101,000 | 342 |
| 2000-01-06 | 340 | 351 | 331 | 340 | 1,157,000 | 340 |
| 2000-01-05 | 335 | 341 | 330 | 335 | 670,000 | 335 |
| 2000-01-04 | 330 | 348 | 330 | 342 | 321,000 | 342 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
