8830 住友不動産(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 593 | 600 | 586 | 600 | 863,000 | 600 |
| 2001-12-27 | 580 | 590 | 573 | 590 | 840,000 | 590 |
| 2001-12-26 | 581 | 588 | 572 | 576 | 1,125,000 | 576 |
| 2001-12-25 | 602 | 602 | 570 | 582 | 1,092,000 | 582 |
| 2001-12-21 | 579 | 595 | 569 | 595 | 2,661,000 | 595 |
| 2001-12-20 | 567 | 580 | 541 | 569 | 1,786,000 | 569 |
| 2001-12-19 | 553 | 568 | 529 | 553 | 2,677,000 | 553 |
| 2001-12-18 | 536 | 566 | 535 | 551 | 2,564,000 | 551 |
| 2001-12-17 | 545 | 545 | 524 | 526 | 2,884,000 | 526 |
| 2001-12-14 | 535 | 550 | 529 | 545 | 6,132,000 | 545 |
| 2001-12-13 | 575 | 580 | 540 | 542 | 2,237,000 | 542 |
| 2001-12-12 | 550 | 579 | 550 | 575 | 2,590,000 | 575 |
| 2001-12-11 | 546 | 578 | 546 | 570 | 2,770,000 | 570 |
| 2001-12-10 | 594 | 601 | 574 | 586 | 2,568,000 | 586 |
| 2001-12-07 | 655 | 655 | 621 | 624 | 1,516,000 | 624 |
| 2001-12-06 | 655 | 663 | 645 | 645 | 3,004,000 | 645 |
| 2001-12-05 | 653 | 661 | 650 | 651 | 2,828,000 | 651 |
| 2001-12-04 | 636 | 644 | 625 | 637 | 2,457,000 | 637 |
| 2001-12-03 | 696 | 700 | 642 | 646 | 3,082,000 | 646 |
| 2001-11-30 | 700 | 701 | 680 | 701 | 4,254,000 | 701 |
| 2001-11-29 | 702 | 725 | 694 | 702 | 5,748,000 | 702 |
| 2001-11-28 | 793 | 793 | 710 | 710 | 27,536,000 | 710 |
| 2001-11-27 | 720 | 721 | 700 | 703 | 2,900,000 | 703 |
| 2001-11-26 | 715 | 729 | 713 | 721 | 2,500,000 | 721 |
| 2001-11-22 | 742 | 748 | 717 | 720 | 2,556,000 | 720 |
| 2001-11-21 | 744 | 759 | 740 | 752 | 3,134,000 | 752 |
| 2001-11-20 | 738 | 750 | 726 | 747 | 6,223,000 | 747 |
| 2001-11-19 | 719 | 733 | 719 | 728 | 2,779,000 | 728 |
| 2001-11-16 | 721 | 740 | 712 | 738 | 2,657,000 | 738 |
| 2001-11-15 | 731 | 737 | 719 | 736 | 3,536,000 | 736 |
| 2001-11-14 | 754 | 754 | 737 | 741 | 1,435,000 | 741 |
| 2001-11-13 | 740 | 743 | 728 | 736 | 2,923,000 | 736 |
| 2001-11-12 | 753 | 755 | 737 | 740 | 3,071,000 | 740 |
| 2001-11-09 | 795 | 795 | 760 | 765 | 2,710,000 | 765 |
| 2001-11-08 | 796 | 804 | 786 | 800 | 1,207,000 | 800 |
| 2001-11-07 | 792 | 799 | 785 | 799 | 1,581,000 | 799 |
| 2001-11-06 | 804 | 810 | 792 | 792 | 1,174,000 | 792 |
| 2001-11-05 | 816 | 817 | 804 | 814 | 1,366,000 | 814 |
| 2001-11-02 | 832 | 834 | 815 | 817 | 791,000 | 817 |
| 2001-11-01 | 835 | 835 | 820 | 826 | 767,000 | 826 |
| 2001-10-31 | 818 | 833 | 817 | 832 | 1,292,000 | 832 |
| 2001-10-30 | 825 | 829 | 817 | 817 | 1,116,000 | 817 |
| 2001-10-29 | 838 | 838 | 819 | 833 | 1,824,000 | 833 |
| 2001-10-26 | 849 | 849 | 827 | 838 | 2,032,000 | 838 |
| 2001-10-25 | 813 | 845 | 813 | 839 | 3,145,000 | 839 |
| 2001-10-24 | 789 | 816 | 787 | 813 | 2,746,000 | 813 |
| 2001-10-23 | 763 | 787 | 763 | 786 | 2,490,000 | 786 |
| 2001-10-22 | 765 | 771 | 760 | 763 | 1,853,000 | 763 |
| 2001-10-19 | 768 | 794 | 765 | 780 | 2,047,000 | 780 |
| 2001-10-18 | 792 | 800 | 764 | 776 | 3,383,000 | 776 |
| 2001-10-17 | 834 | 835 | 809 | 817 | 1,125,000 | 817 |
| 2001-10-16 | 831 | 835 | 822 | 834 | 863,000 | 834 |
| 2001-10-15 | 800 | 831 | 800 | 829 | 849,000 | 829 |
| 2001-10-12 | 810 | 812 | 798 | 805 | 1,619,000 | 805 |
| 2001-10-11 | 810 | 819 | 797 | 810 | 763,000 | 810 |
| 2001-10-10 | 800 | 815 | 792 | 804 | 1,548,000 | 804 |
| 2001-10-09 | 815 | 824 | 800 | 800 | 1,055,000 | 800 |
| 2001-10-05 | 845 | 850 | 817 | 819 | 2,253,000 | 819 |
| 2001-10-04 | 868 | 871 | 843 | 850 | 1,527,000 | 850 |
| 2001-10-03 | 869 | 870 | 848 | 851 | 1,623,000 | 851 |
| 2001-10-02 | 838 | 859 | 838 | 859 | 1,831,000 | 859 |
| 2001-10-01 | 826 | 840 | 820 | 840 | 1,407,000 | 840 |
| 2001-09-28 | 815 | 835 | 808 | 832 | 2,178,000 | 832 |
| 2001-09-27 | 780 | 809 | 780 | 809 | 1,498,000 | 809 |
| 2001-09-26 | 780 | 785 | 771 | 780 | 1,975,000 | 780 |
| 2001-09-25 | 791 | 806 | 760 | 780 | 1,610,000 | 780 |
| 2001-09-21 | 756 | 787 | 753 | 784 | 1,369,000 | 784 |
| 2001-09-20 | 770 | 777 | 755 | 776 | 1,362,000 | 776 |
| 2001-09-19 | 789 | 795 | 782 | 785 | 1,528,000 | 785 |
| 2001-09-18 | 774 | 794 | 769 | 769 | 2,530,000 | 769 |
| 2001-09-17 | 735 | 755 | 726 | 754 | 1,715,000 | 754 |
| 2001-09-14 | 742 | 773 | 740 | 755 | 2,136,000 | 755 |
| 2001-09-13 | 711 | 742 | 699 | 742 | 2,357,000 | 742 |
| 2001-09-12 | 721 | 737 | 721 | 721 | 1,772,000 | 721 |
| 2001-09-11 | 796 | 796 | 756 | 771 | 3,032,000 | 771 |
| 2001-09-10 | 818 | 818 | 791 | 796 | 2,164,000 | 796 |
| 2001-09-07 | 815 | 828 | 810 | 820 | 1,843,000 | 820 |
| 2001-09-06 | 800 | 830 | 799 | 824 | 1,964,000 | 824 |
| 2001-09-05 | 816 | 818 | 792 | 798 | 3,053,000 | 798 |
| 2001-09-04 | 830 | 839 | 804 | 826 | 3,146,000 | 826 |
| 2001-09-03 | 845 | 863 | 829 | 830 | 3,235,000 | 830 |
| 2001-08-31 | 808 | 850 | 805 | 841 | 3,835,000 | 841 |
| 2001-08-30 | 830 | 835 | 817 | 828 | 3,180,000 | 828 |
| 2001-08-29 | 880 | 881 | 856 | 856 | 3,662,000 | 856 |
| 2001-08-28 | 931 | 935 | 898 | 901 | 3,552,000 | 901 |
| 2001-08-27 | 919 | 939 | 912 | 931 | 2,762,000 | 931 |
| 2001-08-24 | 925 | 929 | 905 | 909 | 1,923,000 | 909 |
| 2001-08-23 | 957 | 973 | 925 | 934 | 3,644,000 | 934 |
| 2001-08-22 | 928 | 954 | 925 | 947 | 3,150,000 | 947 |
| 2001-08-21 | 902 | 930 | 900 | 928 | 4,593,000 | 928 |
| 2001-08-20 | 902 | 903 | 890 | 898 | 2,195,000 | 898 |
| 2001-08-17 | 890 | 918 | 883 | 912 | 2,892,000 | 912 |
| 2001-08-16 | 885 | 929 | 882 | 900 | 5,975,000 | 900 |
| 2001-08-15 | 867 | 888 | 859 | 875 | 2,965,000 | 875 |
| 2001-08-14 | 833 | 859 | 830 | 858 | 1,872,000 | 858 |
| 2001-08-13 | 818 | 838 | 811 | 826 | 1,522,000 | 826 |
| 2001-08-10 | 821 | 830 | 804 | 818 | 1,750,000 | 818 |
| 2001-08-09 | 820 | 833 | 815 | 830 | 1,893,000 | 830 |
| 2001-08-08 | 845 | 851 | 831 | 840 | 1,617,000 | 840 |
| 2001-08-07 | 832 | 853 | 830 | 848 | 2,800,000 | 848 |
| 2001-08-06 | 818 | 845 | 812 | 842 | 2,840,000 | 842 |
| 2001-08-03 | 825 | 845 | 810 | 825 | 3,670,000 | 825 |
| 2001-08-02 | 785 | 828 | 783 | 828 | 4,055,000 | 828 |
| 2001-08-01 | 767 | 781 | 765 | 780 | 2,318,000 | 780 |
| 2001-07-31 | 753 | 767 | 745 | 763 | 1,031,000 | 763 |
| 2001-07-30 | 770 | 770 | 747 | 762 | 1,438,000 | 762 |
| 2001-07-27 | 748 | 775 | 747 | 766 | 2,454,000 | 766 |
| 2001-07-26 | 735 | 752 | 731 | 752 | 1,149,000 | 752 |
| 2001-07-25 | 706 | 740 | 701 | 740 | 2,119,000 | 740 |
| 2001-07-24 | 699 | 710 | 683 | 706 | 1,558,000 | 706 |
| 2001-07-23 | 725 | 726 | 686 | 699 | 2,981,000 | 699 |
| 2001-07-19 | 704 | 715 | 690 | 705 | 2,951,000 | 705 |
| 2001-07-18 | 725 | 729 | 680 | 684 | 2,705,000 | 684 |
| 2001-07-17 | 735 | 735 | 721 | 721 | 1,283,000 | 721 |
| 2001-07-16 | 732 | 739 | 726 | 733 | 2,103,000 | 733 |
| 2001-07-13 | 750 | 751 | 730 | 730 | 1,276,000 | 730 |
| 2001-07-12 | 731 | 745 | 715 | 740 | 1,831,000 | 740 |
| 2001-07-11 | 749 | 754 | 728 | 728 | 1,466,000 | 728 |
| 2001-07-10 | 763 | 764 | 747 | 751 | 1,744,000 | 751 |
| 2001-07-09 | 738 | 748 | 736 | 743 | 1,599,000 | 743 |
| 2001-07-06 | 775 | 782 | 755 | 758 | 2,267,000 | 758 |
| 2001-07-05 | 768 | 784 | 766 | 784 | 2,460,000 | 784 |
| 2001-07-04 | 759 | 780 | 759 | 765 | 4,531,000 | 765 |
| 2001-07-03 | 740 | 760 | 740 | 760 | 1,631,000 | 760 |
| 2001-07-02 | 752 | 753 | 733 | 740 | 2,319,000 | 740 |
| 2001-06-29 | 730 | 744 | 730 | 742 | 2,668,000 | 742 |
| 2001-06-28 | 749 | 752 | 726 | 736 | 1,776,000 | 736 |
| 2001-06-27 | 747 | 748 | 733 | 741 | 1,218,000 | 741 |
| 2001-06-26 | 733 | 754 | 732 | 747 | 3,782,000 | 747 |
| 2001-06-25 | 726 | 737 | 721 | 730 | 3,409,000 | 730 |
| 2001-06-22 | 704 | 732 | 701 | 731 | 8,297,000 | 731 |
| 2001-06-21 | 685 | 697 | 680 | 697 | 2,565,000 | 697 |
| 2001-06-20 | 681 | 683 | 676 | 682 | 2,755,000 | 682 |
| 2001-06-19 | 690 | 692 | 671 | 676 | 3,136,000 | 676 |
| 2001-06-18 | 687 | 700 | 687 | 695 | 3,709,000 | 695 |
| 2001-06-15 | 677 | 689 | 669 | 685 | 3,079,000 | 685 |
| 2001-06-14 | 668 | 689 | 661 | 683 | 3,058,000 | 683 |
| 2001-06-13 | 655 | 675 | 655 | 668 | 1,844,000 | 668 |
| 2001-06-12 | 684 | 684 | 650 | 651 | 1,420,000 | 651 |
| 2001-06-11 | 680 | 688 | 678 | 686 | 2,394,000 | 686 |
| 2001-06-08 | 674 | 679 | 670 | 674 | 2,427,000 | 674 |
| 2001-06-07 | 662 | 670 | 651 | 670 | 1,669,000 | 670 |
| 2001-06-06 | 670 | 671 | 658 | 667 | 1,680,000 | 667 |
| 2001-06-05 | 668 | 673 | 658 | 673 | 4,327,000 | 673 |
| 2001-06-04 | 650 | 658 | 640 | 656 | 2,519,000 | 656 |
| 2001-06-01 | 634 | 642 | 632 | 639 | 2,061,000 | 639 |
| 2001-05-31 | 616 | 632 | 616 | 628 | 1,902,000 | 628 |
| 2001-05-30 | 616 | 621 | 610 | 621 | 2,117,000 | 621 |
| 2001-05-29 | 619 | 619 | 609 | 610 | 1,038,000 | 610 |
| 2001-05-28 | 615 | 617 | 606 | 609 | 1,547,000 | 609 |
| 2001-05-25 | 616 | 624 | 615 | 618 | 1,576,000 | 618 |
| 2001-05-24 | 608 | 619 | 607 | 615 | 1,511,000 | 615 |
| 2001-05-23 | 615 | 615 | 607 | 607 | 1,527,000 | 607 |
| 2001-05-22 | 625 | 625 | 615 | 615 | 1,989,000 | 615 |
| 2001-05-21 | 614 | 625 | 612 | 621 | 3,412,000 | 621 |
| 2001-05-18 | 611 | 620 | 607 | 611 | 4,224,000 | 611 |
| 2001-05-17 | 619 | 621 | 585 | 608 | 5,285,000 | 608 |
| 2001-05-16 | 635 | 635 | 612 | 616 | 1,515,000 | 616 |
| 2001-05-15 | 631 | 649 | 630 | 637 | 1,019,000 | 637 |
| 2001-05-14 | 636 | 639 | 630 | 638 | 1,205,000 | 638 |
| 2001-05-11 | 642 | 648 | 637 | 639 | 1,019,000 | 639 |
| 2001-05-10 | 656 | 666 | 634 | 634 | 1,870,000 | 634 |
| 2001-05-09 | 652 | 664 | 651 | 662 | 1,054,000 | 662 |
| 2001-05-08 | 661 | 665 | 645 | 652 | 1,357,000 | 652 |
| 2001-05-07 | 670 | 672 | 660 | 671 | 1,511,000 | 671 |
| 2001-05-02 | 679 | 679 | 656 | 665 | 3,424,000 | 665 |
| 2001-05-01 | 677 | 685 | 674 | 680 | 1,979,000 | 680 |
| 2001-04-27 | 680 | 685 | 673 | 679 | 960,000 | 679 |
| 2001-04-26 | 689 | 690 | 677 | 680 | 1,679,000 | 680 |
| 2001-04-25 | 686 | 687 | 671 | 672 | 1,429,000 | 672 |
| 2001-04-24 | 661 | 685 | 656 | 685 | 2,379,000 | 685 |
| 2001-04-23 | 664 | 670 | 653 | 658 | 1,468,000 | 658 |
| 2001-04-20 | 664 | 674 | 662 | 674 | 1,170,000 | 674 |
| 2001-04-19 | 684 | 690 | 666 | 674 | 1,238,000 | 674 |
| 2001-04-18 | 674 | 678 | 667 | 678 | 903,000 | 678 |
| 2001-04-17 | 678 | 679 | 665 | 665 | 1,180,000 | 665 |
| 2001-04-16 | 679 | 690 | 678 | 686 | 1,472,000 | 686 |
| 2001-04-13 | 680 | 683 | 677 | 678 | 1,460,000 | 678 |
| 2001-04-12 | 678 | 684 | 666 | 674 | 1,281,000 | 674 |
| 2001-04-11 | 674 | 684 | 657 | 678 | 2,431,000 | 678 |
| 2001-04-10 | 643 | 680 | 642 | 656 | 1,900,000 | 656 |
| 2001-04-09 | 660 | 660 | 641 | 649 | 1,979,000 | 649 |
| 2001-04-06 | 695 | 695 | 662 | 670 | 3,058,000 | 670 |
| 2001-04-05 | 690 | 698 | 680 | 683 | 5,533,000 | 683 |
| 2001-04-04 | 653 | 684 | 643 | 680 | 9,667,000 | 680 |
| 2001-04-03 | 629 | 652 | 629 | 648 | 4,060,000 | 648 |
| 2001-04-02 | 619 | 630 | 609 | 623 | 1,317,000 | 623 |
| 2001-03-30 | 595 | 619 | 590 | 604 | 2,725,000 | 604 |
| 2001-03-29 | 620 | 620 | 615 | 615 | 1,934,000 | 615 |
| 2001-03-28 | 635 | 635 | 629 | 630 | 2,066,000 | 630 |
| 2001-03-27 | 635 | 636 | 624 | 629 | 2,061,000 | 629 |
| 2001-03-26 | 635 | 643 | 628 | 630 | 2,729,000 | 630 |
| 2001-03-23 | 635 | 643 | 632 | 643 | 2,068,000 | 643 |
| 2001-03-22 | 623 | 645 | 615 | 645 | 2,987,000 | 645 |
| 2001-03-21 | 591 | 621 | 591 | 620 | 2,702,000 | 620 |
| 2001-03-19 | 580 | 600 | 578 | 590 | 633,000 | 590 |
| 2001-03-16 | 580 | 599 | 576 | 582 | 1,508,000 | 582 |
| 2001-03-15 | 530 | 580 | 528 | 580 | 2,497,000 | 580 |
| 2001-03-14 | 586 | 590 | 570 | 570 | 1,538,000 | 570 |
| 2001-03-13 | 570 | 580 | 555 | 578 | 1,905,000 | 578 |
| 2001-03-12 | 626 | 626 | 586 | 590 | 2,285,000 | 590 |
| 2001-03-09 | 610 | 632 | 609 | 630 | 2,976,000 | 630 |
| 2001-03-08 | 598 | 608 | 597 | 608 | 1,237,000 | 608 |
| 2001-03-07 | 577 | 596 | 577 | 594 | 1,354,000 | 594 |
| 2001-03-06 | 579 | 580 | 564 | 573 | 945,000 | 573 |
| 2001-03-05 | 560 | 572 | 550 | 565 | 1,043,000 | 565 |
| 2001-03-02 | 569 | 569 | 547 | 550 | 1,194,000 | 550 |
| 2001-03-01 | 574 | 584 | 565 | 574 | 1,932,000 | 574 |
| 2001-02-28 | 595 | 607 | 580 | 589 | 1,335,000 | 589 |
| 2001-02-27 | 610 | 624 | 605 | 612 | 3,237,000 | 612 |
| 2001-02-26 | 600 | 620 | 599 | 602 | 3,969,000 | 602 |
| 2001-02-23 | 560 | 591 | 555 | 590 | 1,722,000 | 590 |
| 2001-02-22 | 547 | 561 | 547 | 555 | 1,063,000 | 555 |
| 2001-02-21 | 548 | 573 | 546 | 567 | 2,909,000 | 567 |
| 2001-02-20 | 538 | 548 | 535 | 548 | 1,008,000 | 548 |
| 2001-02-19 | 516 | 535 | 515 | 534 | 670,000 | 534 |
| 2001-02-16 | 543 | 543 | 531 | 531 | 461,000 | 531 |
| 2001-02-15 | 536 | 547 | 531 | 543 | 1,887,000 | 543 |
| 2001-02-14 | 520 | 535 | 517 | 524 | 1,668,000 | 524 |
| 2001-02-13 | 521 | 535 | 510 | 520 | 2,562,000 | 520 |
| 2001-02-09 | 502 | 515 | 500 | 505 | 1,274,000 | 505 |
| 2001-02-08 | 490 | 501 | 481 | 497 | 1,813,000 | 497 |
| 2001-02-07 | 475 | 485 | 474 | 481 | 1,228,000 | 481 |
| 2001-02-06 | 473 | 477 | 471 | 475 | 1,665,000 | 475 |
| 2001-02-05 | 484 | 488 | 479 | 488 | 1,313,000 | 488 |
| 2001-02-02 | 491 | 494 | 485 | 491 | 1,254,000 | 491 |
| 2001-02-01 | 500 | 502 | 487 | 496 | 1,439,000 | 496 |
| 2001-01-31 | 502 | 520 | 490 | 498 | 1,589,000 | 498 |
| 2001-01-30 | 511 | 522 | 507 | 522 | 1,288,000 | 522 |
| 2001-01-29 | 499 | 514 | 496 | 511 | 1,054,000 | 511 |
| 2001-01-26 | 495 | 497 | 489 | 497 | 414,000 | 497 |
| 2001-01-25 | 493 | 500 | 488 | 494 | 518,000 | 494 |
| 2001-01-24 | 497 | 500 | 485 | 496 | 877,000 | 496 |
| 2001-01-23 | 480 | 497 | 475 | 493 | 819,000 | 493 |
| 2001-01-22 | 500 | 503 | 470 | 480 | 2,248,000 | 480 |
| 2001-01-19 | 526 | 526 | 506 | 516 | 1,178,000 | 516 |
| 2001-01-18 | 495 | 512 | 494 | 506 | 1,171,000 | 506 |
| 2001-01-17 | 500 | 500 | 484 | 490 | 823,000 | 490 |
| 2001-01-16 | 484 | 497 | 475 | 497 | 1,395,000 | 497 |
| 2001-01-15 | 480 | 484 | 474 | 479 | 3,182,000 | 479 |
| 2001-01-12 | 495 | 500 | 456 | 467 | 4,718,000 | 467 |
| 2001-01-11 | 533 | 533 | 505 | 505 | 1,414,000 | 505 |
| 2001-01-10 | 541 | 542 | 528 | 539 | 1,430,000 | 539 |
| 2001-01-09 | 541 | 547 | 538 | 543 | 3,137,000 | 543 |
| 2001-01-05 | 540 | 560 | 524 | 537 | 2,968,000 | 537 |
| 2001-01-04 | 595 | 595 | 560 | 560 | 411,000 | 560 |
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
