8830 住友不動産(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 468 | 483 | 463 | 483 | 1,272,000 | 483 |
| 2002-12-27 | 472 | 478 | 462 | 478 | 2,409,000 | 478 |
| 2002-12-26 | 446 | 468 | 446 | 468 | 1,103,000 | 468 |
| 2002-12-25 | 454 | 454 | 443 | 448 | 1,435,000 | 448 |
| 2002-12-24 | 446 | 454 | 441 | 450 | 1,676,000 | 450 |
| 2002-12-20 | 449 | 455 | 442 | 451 | 1,427,000 | 451 |
| 2002-12-19 | 442 | 455 | 440 | 454 | 1,906,000 | 454 |
| 2002-12-18 | 455 | 458 | 438 | 452 | 2,436,000 | 452 |
| 2002-12-17 | 472 | 473 | 465 | 465 | 1,597,000 | 465 |
| 2002-12-16 | 467 | 483 | 460 | 465 | 1,976,000 | 465 |
| 2002-12-13 | 482 | 489 | 461 | 463 | 4,145,000 | 463 |
| 2002-12-12 | 494 | 499 | 482 | 492 | 1,578,000 | 492 |
| 2002-12-11 | 507 | 507 | 493 | 494 | 1,653,000 | 494 |
| 2002-12-10 | 499 | 507 | 495 | 502 | 1,339,000 | 502 |
| 2002-12-09 | 504 | 515 | 493 | 499 | 1,657,000 | 499 |
| 2002-12-06 | 502 | 513 | 491 | 499 | 1,953,000 | 499 |
| 2002-12-05 | 505 | 520 | 503 | 512 | 1,964,000 | 512 |
| 2002-12-04 | 500 | 513 | 500 | 510 | 2,292,000 | 510 |
| 2002-12-03 | 521 | 524 | 511 | 517 | 2,069,000 | 517 |
| 2002-12-02 | 525 | 529 | 506 | 516 | 2,018,000 | 516 |
| 2002-11-29 | 530 | 532 | 519 | 527 | 2,547,000 | 527 |
| 2002-11-28 | 526 | 533 | 518 | 533 | 1,935,000 | 533 |
| 2002-11-27 | 492 | 516 | 492 | 514 | 1,794,000 | 514 |
| 2002-11-26 | 503 | 524 | 493 | 502 | 2,563,000 | 502 |
| 2002-11-25 | 514 | 528 | 496 | 523 | 2,190,000 | 523 |
| 2002-11-22 | 527 | 530 | 504 | 518 | 2,560,000 | 518 |
| 2002-11-21 | 500 | 521 | 490 | 517 | 3,912,000 | 517 |
| 2002-11-20 | 427 | 480 | 425 | 475 | 4,167,000 | 475 |
| 2002-11-19 | 446 | 455 | 416 | 422 | 3,924,000 | 422 |
| 2002-11-18 | 492 | 492 | 452 | 456 | 2,108,000 | 456 |
| 2002-11-15 | 483 | 496 | 480 | 485 | 2,587,000 | 485 |
| 2002-11-14 | 513 | 527 | 481 | 482 | 3,057,000 | 482 |
| 2002-11-13 | 507 | 516 | 505 | 506 | 1,395,000 | 506 |
| 2002-11-12 | 493 | 517 | 483 | 503 | 2,574,000 | 503 |
| 2002-11-11 | 540 | 552 | 510 | 513 | 2,755,000 | 513 |
| 2002-11-08 | 574 | 575 | 539 | 540 | 4,541,000 | 540 |
| 2002-11-07 | 594 | 599 | 575 | 584 | 2,261,000 | 584 |
| 2002-11-06 | 603 | 618 | 601 | 603 | 1,609,000 | 603 |
| 2002-11-05 | 610 | 613 | 603 | 611 | 1,929,000 | 611 |
| 2002-11-01 | 604 | 609 | 598 | 603 | 1,673,000 | 603 |
| 2002-10-31 | 620 | 628 | 602 | 606 | 2,173,000 | 606 |
| 2002-10-30 | 610 | 635 | 605 | 628 | 2,265,000 | 628 |
| 2002-10-29 | 600 | 620 | 600 | 618 | 3,670,000 | 618 |
| 2002-10-28 | 606 | 610 | 592 | 604 | 1,195,000 | 604 |
| 2002-10-25 | 601 | 617 | 601 | 608 | 2,054,000 | 608 |
| 2002-10-24 | 610 | 616 | 596 | 600 | 1,284,000 | 600 |
| 2002-10-23 | 607 | 622 | 597 | 618 | 1,785,000 | 618 |
| 2002-10-22 | 634 | 634 | 615 | 617 | 1,830,000 | 617 |
| 2002-10-21 | 632 | 640 | 620 | 629 | 2,844,000 | 629 |
| 2002-10-18 | 635 | 644 | 631 | 640 | 3,791,000 | 640 |
| 2002-10-17 | 635 | 653 | 627 | 628 | 1,646,000 | 628 |
| 2002-10-16 | 641 | 654 | 625 | 634 | 4,583,000 | 634 |
| 2002-10-15 | 612 | 623 | 607 | 611 | 1,810,000 | 611 |
| 2002-10-11 | 607 | 625 | 602 | 607 | 3,755,000 | 607 |
| 2002-10-10 | 602 | 614 | 582 | 606 | 3,045,000 | 606 |
| 2002-10-09 | 640 | 640 | 597 | 612 | 3,369,000 | 612 |
| 2002-10-08 | 637 | 655 | 633 | 647 | 2,395,000 | 647 |
| 2002-10-07 | 653 | 653 | 631 | 631 | 2,739,000 | 631 |
| 2002-10-04 | 662 | 666 | 642 | 663 | 4,473,000 | 663 |
| 2002-10-03 | 680 | 697 | 670 | 671 | 3,884,000 | 671 |
| 2002-10-02 | 695 | 703 | 668 | 670 | 4,382,000 | 670 |
| 2002-10-01 | 680 | 689 | 663 | 665 | 4,327,000 | 665 |
| 2002-09-30 | 706 | 712 | 680 | 700 | 4,259,000 | 700 |
| 2002-09-27 | 689 | 731 | 686 | 726 | 10,225,000 | 726 |
| 2002-09-26 | 652 | 675 | 650 | 669 | 4,634,000 | 669 |
| 2002-09-25 | 625 | 649 | 624 | 632 | 4,911,000 | 632 |
| 2002-09-24 | 650 | 651 | 620 | 625 | 2,958,000 | 625 |
| 2002-09-20 | 650 | 675 | 649 | 663 | 3,873,000 | 663 |
| 2002-09-19 | 653 | 697 | 644 | 661 | 7,153,000 | 661 |
| 2002-09-18 | 618 | 618 | 605 | 613 | 2,218,000 | 613 |
| 2002-09-17 | 614 | 628 | 611 | 626 | 2,933,000 | 626 |
| 2002-09-13 | 597 | 610 | 597 | 605 | 5,512,000 | 605 |
| 2002-09-12 | 601 | 612 | 595 | 607 | 1,124,000 | 607 |
| 2002-09-11 | 619 | 619 | 600 | 609 | 1,571,000 | 609 |
| 2002-09-10 | 615 | 619 | 604 | 609 | 2,352,000 | 609 |
| 2002-09-09 | 608 | 612 | 597 | 605 | 3,000,000 | 605 |
| 2002-09-06 | 575 | 592 | 569 | 588 | 2,980,000 | 588 |
| 2002-09-05 | 571 | 599 | 567 | 595 | 3,106,000 | 595 |
| 2002-09-04 | 548 | 563 | 548 | 556 | 2,623,000 | 556 |
| 2002-09-03 | 608 | 608 | 576 | 578 | 2,536,000 | 578 |
| 2002-09-02 | 626 | 629 | 612 | 616 | 1,697,000 | 616 |
| 2002-08-30 | 629 | 633 | 614 | 627 | 2,455,000 | 627 |
| 2002-08-29 | 640 | 650 | 617 | 619 | 3,997,000 | 619 |
| 2002-08-28 | 631 | 646 | 630 | 638 | 4,661,000 | 638 |
| 2002-08-27 | 641 | 643 | 618 | 621 | 1,418,000 | 621 |
| 2002-08-26 | 628 | 644 | 625 | 639 | 1,642,000 | 639 |
| 2002-08-23 | 636 | 639 | 623 | 628 | 2,256,000 | 628 |
| 2002-08-22 | 614 | 637 | 606 | 632 | 4,211,000 | 632 |
| 2002-08-21 | 600 | 617 | 593 | 604 | 3,263,000 | 604 |
| 2002-08-20 | 627 | 633 | 610 | 618 | 3,117,000 | 618 |
| 2002-08-19 | 627 | 627 | 608 | 625 | 3,440,000 | 625 |
| 2002-08-16 | 646 | 654 | 616 | 623 | 4,843,000 | 623 |
| 2002-08-15 | 665 | 668 | 646 | 650 | 2,006,000 | 650 |
| 2002-08-14 | 651 | 663 | 643 | 661 | 2,437,000 | 661 |
| 2002-08-13 | 672 | 683 | 655 | 666 | 1,566,000 | 666 |
| 2002-08-12 | 713 | 713 | 681 | 682 | 2,103,000 | 682 |
| 2002-08-09 | 713 | 731 | 713 | 718 | 1,653,000 | 718 |
| 2002-08-08 | 715 | 723 | 703 | 713 | 1,030,000 | 713 |
| 2002-08-07 | 688 | 718 | 688 | 714 | 2,605,000 | 714 |
| 2002-08-06 | 700 | 702 | 677 | 678 | 1,808,000 | 678 |
| 2002-08-05 | 691 | 717 | 691 | 707 | 1,113,000 | 707 |
| 2002-08-02 | 694 | 711 | 694 | 703 | 2,728,000 | 703 |
| 2002-08-01 | 734 | 734 | 712 | 714 | 3,006,000 | 714 |
| 2002-07-31 | 739 | 744 | 708 | 744 | 1,857,000 | 744 |
| 2002-07-30 | 750 | 753 | 732 | 738 | 1,724,000 | 738 |
| 2002-07-29 | 729 | 750 | 717 | 720 | 1,170,000 | 720 |
| 2002-07-26 | 763 | 763 | 735 | 739 | 1,505,000 | 739 |
| 2002-07-25 | 770 | 770 | 750 | 763 | 1,719,000 | 763 |
| 2002-07-24 | 758 | 765 | 736 | 740 | 1,452,000 | 740 |
| 2002-07-23 | 752 | 761 | 749 | 757 | 2,356,000 | 757 |
| 2002-07-22 | 738 | 764 | 727 | 762 | 1,535,000 | 762 |
| 2002-07-19 | 765 | 768 | 748 | 748 | 1,600,000 | 748 |
| 2002-07-18 | 750 | 778 | 737 | 775 | 1,967,000 | 775 |
| 2002-07-17 | 736 | 752 | 723 | 740 | 2,154,000 | 740 |
| 2002-07-16 | 729 | 741 | 725 | 729 | 1,446,000 | 729 |
| 2002-07-15 | 743 | 747 | 726 | 742 | 1,446,000 | 742 |
| 2002-07-12 | 750 | 760 | 743 | 753 | 2,530,000 | 753 |
| 2002-07-11 | 756 | 756 | 730 | 730 | 2,637,000 | 730 |
| 2002-07-10 | 786 | 797 | 776 | 776 | 1,297,000 | 776 |
| 2002-07-09 | 789 | 799 | 778 | 793 | 1,802,000 | 793 |
| 2002-07-08 | 801 | 810 | 775 | 789 | 1,859,000 | 789 |
| 2002-07-05 | 810 | 818 | 794 | 806 | 1,374,000 | 806 |
| 2002-07-04 | 809 | 809 | 793 | 796 | 2,457,000 | 796 |
| 2002-07-03 | 760 | 799 | 759 | 799 | 3,781,000 | 799 |
| 2002-07-02 | 748 | 758 | 728 | 757 | 1,782,000 | 757 |
| 2002-07-01 | 739 | 758 | 730 | 739 | 1,746,000 | 739 |
| 2002-06-28 | 710 | 727 | 705 | 727 | 958,000 | 727 |
| 2002-06-27 | 710 | 710 | 691 | 697 | 920,000 | 697 |
| 2002-06-26 | 683 | 694 | 675 | 681 | 1,262,000 | 681 |
| 2002-06-25 | 705 | 715 | 688 | 699 | 1,088,000 | 699 |
| 2002-06-24 | 682 | 709 | 682 | 700 | 1,668,000 | 700 |
| 2002-06-21 | 719 | 720 | 703 | 712 | 1,471,000 | 712 |
| 2002-06-20 | 700 | 726 | 690 | 723 | 2,200,000 | 723 |
| 2002-06-19 | 721 | 728 | 702 | 705 | 2,243,000 | 705 |
| 2002-06-18 | 748 | 760 | 720 | 730 | 1,950,000 | 730 |
| 2002-06-17 | 757 | 767 | 735 | 736 | 1,858,000 | 736 |
| 2002-06-14 | 766 | 773 | 743 | 748 | 4,279,000 | 748 |
| 2002-06-13 | 808 | 823 | 782 | 786 | 2,066,000 | 786 |
| 2002-06-12 | 820 | 823 | 804 | 813 | 1,307,000 | 813 |
| 2002-06-11 | 826 | 832 | 815 | 828 | 2,106,000 | 828 |
| 2002-06-10 | 826 | 843 | 824 | 831 | 2,237,000 | 831 |
| 2002-06-07 | 803 | 825 | 803 | 822 | 2,758,000 | 822 |
| 2002-06-06 | 831 | 831 | 806 | 809 | 1,824,000 | 809 |
| 2002-06-05 | 848 | 848 | 830 | 830 | 1,765,000 | 830 |
| 2002-06-04 | 844 | 854 | 843 | 849 | 3,788,000 | 849 |
| 2002-06-03 | 824 | 847 | 823 | 842 | 3,361,000 | 842 |
| 2002-05-31 | 819 | 841 | 815 | 824 | 5,970,000 | 824 |
| 2002-05-30 | 787 | 810 | 787 | 799 | 3,102,000 | 799 |
| 2002-05-29 | 790 | 807 | 779 | 784 | 1,930,000 | 784 |
| 2002-05-28 | 799 | 803 | 783 | 794 | 2,659,000 | 794 |
| 2002-05-27 | 816 | 823 | 803 | 807 | 2,275,000 | 807 |
| 2002-05-24 | 833 | 835 | 812 | 816 | 5,658,000 | 816 |
| 2002-05-23 | 808 | 839 | 801 | 833 | 8,406,000 | 833 |
| 2002-05-22 | 749 | 792 | 747 | 778 | 12,656,000 | 778 |
| 2002-05-21 | 731 | 761 | 727 | 745 | 8,544,000 | 745 |
| 2002-05-20 | 707 | 751 | 698 | 740 | 10,134,000 | 740 |
| 2002-05-17 | 695 | 703 | 691 | 696 | 3,593,000 | 696 |
| 2002-05-16 | 678 | 687 | 666 | 687 | 2,006,000 | 687 |
| 2002-05-15 | 670 | 675 | 663 | 674 | 1,739,000 | 674 |
| 2002-05-14 | 670 | 671 | 652 | 660 | 1,184,000 | 660 |
| 2002-05-13 | 669 | 669 | 653 | 660 | 1,200,000 | 660 |
| 2002-05-10 | 675 | 678 | 665 | 671 | 1,665,000 | 671 |
| 2002-05-09 | 684 | 696 | 675 | 689 | 4,176,000 | 689 |
| 2002-05-08 | 642 | 668 | 642 | 668 | 2,150,000 | 668 |
| 2002-05-07 | 639 | 642 | 629 | 636 | 1,282,000 | 636 |
| 2002-05-02 | 665 | 670 | 646 | 647 | 1,045,000 | 647 |
| 2002-05-01 | 640 | 660 | 638 | 659 | 988,000 | 659 |
| 2002-04-30 | 643 | 643 | 635 | 639 | 1,066,000 | 639 |
| 2002-04-26 | 660 | 660 | 640 | 643 | 1,033,000 | 643 |
| 2002-04-25 | 665 | 665 | 648 | 655 | 983,000 | 655 |
| 2002-04-24 | 675 | 676 | 661 | 664 | 864,000 | 664 |
| 2002-04-23 | 679 | 679 | 669 | 669 | 1,006,000 | 669 |
| 2002-04-22 | 685 | 691 | 674 | 681 | 1,245,000 | 681 |
| 2002-04-19 | 675 | 680 | 667 | 680 | 868,000 | 680 |
| 2002-04-18 | 668 | 685 | 665 | 672 | 1,036,000 | 672 |
| 2002-04-17 | 672 | 674 | 660 | 674 | 905,000 | 674 |
| 2002-04-16 | 667 | 672 | 661 | 667 | 1,244,000 | 667 |
| 2002-04-15 | 646 | 661 | 645 | 661 | 1,230,000 | 661 |
| 2002-04-12 | 651 | 656 | 647 | 649 | 2,416,000 | 649 |
| 2002-04-11 | 660 | 661 | 652 | 652 | 1,081,000 | 652 |
| 2002-04-10 | 655 | 659 | 642 | 652 | 1,787,000 | 652 |
| 2002-04-09 | 675 | 675 | 650 | 652 | 2,221,000 | 652 |
| 2002-04-08 | 677 | 683 | 670 | 675 | 1,340,000 | 675 |
| 2002-04-05 | 680 | 694 | 679 | 687 | 1,374,000 | 687 |
| 2002-04-04 | 673 | 689 | 666 | 685 | 1,801,000 | 685 |
| 2002-04-03 | 640 | 680 | 638 | 677 | 3,116,000 | 677 |
| 2002-04-02 | 648 | 678 | 634 | 669 | 3,065,000 | 669 |
| 2002-04-01 | 659 | 659 | 638 | 639 | 1,552,000 | 639 |
| 2002-03-29 | 695 | 698 | 662 | 669 | 1,810,000 | 669 |
| 2002-03-28 | 682 | 690 | 673 | 690 | 1,443,000 | 690 |
| 2002-03-27 | 645 | 677 | 642 | 669 | 1,151,000 | 669 |
| 2002-03-26 | 634 | 658 | 634 | 638 | 1,522,000 | 638 |
| 2002-03-25 | 656 | 665 | 649 | 650 | 2,273,000 | 650 |
| 2002-03-22 | 673 | 676 | 653 | 655 | 2,024,000 | 655 |
| 2002-03-20 | 709 | 710 | 671 | 676 | 2,275,000 | 676 |
| 2002-03-19 | 702 | 714 | 702 | 707 | 1,143,000 | 707 |
| 2002-03-18 | 722 | 730 | 702 | 707 | 1,557,000 | 707 |
| 2002-03-15 | 713 | 730 | 702 | 724 | 1,232,000 | 724 |
| 2002-03-14 | 712 | 718 | 705 | 715 | 1,272,000 | 715 |
| 2002-03-13 | 720 | 727 | 699 | 700 | 2,029,000 | 700 |
| 2002-03-12 | 744 | 747 | 715 | 717 | 1,074,000 | 717 |
| 2002-03-11 | 726 | 755 | 725 | 750 | 2,371,000 | 750 |
| 2002-03-08 | 710 | 728 | 700 | 726 | 3,897,000 | 726 |
| 2002-03-07 | 702 | 705 | 685 | 700 | 1,560,000 | 700 |
| 2002-03-06 | 684 | 710 | 681 | 682 | 1,089,000 | 682 |
| 2002-03-05 | 717 | 720 | 690 | 694 | 1,918,000 | 694 |
| 2002-03-04 | 680 | 710 | 680 | 707 | 3,405,000 | 707 |
| 2002-03-01 | 644 | 669 | 637 | 665 | 1,611,000 | 665 |
| 2002-02-28 | 648 | 651 | 634 | 634 | 1,437,000 | 634 |
| 2002-02-27 | 625 | 638 | 619 | 638 | 1,500,000 | 638 |
| 2002-02-26 | 630 | 631 | 610 | 616 | 1,263,000 | 616 |
| 2002-02-25 | 639 | 639 | 610 | 610 | 1,382,000 | 610 |
| 2002-02-22 | 618 | 632 | 609 | 630 | 1,661,000 | 630 |
| 2002-02-21 | 605 | 628 | 599 | 628 | 2,099,000 | 628 |
| 2002-02-20 | 576 | 604 | 576 | 595 | 1,639,000 | 595 |
| 2002-02-19 | 623 | 630 | 593 | 596 | 1,787,000 | 596 |
| 2002-02-18 | 606 | 636 | 604 | 633 | 1,884,000 | 633 |
| 2002-02-15 | 585 | 604 | 585 | 602 | 1,577,000 | 602 |
| 2002-02-14 | 592 | 609 | 585 | 585 | 1,153,000 | 585 |
| 2002-02-13 | 600 | 607 | 585 | 590 | 1,804,000 | 590 |
| 2002-02-12 | 615 | 615 | 601 | 606 | 1,445,000 | 606 |
| 2002-02-08 | 591 | 602 | 581 | 588 | 5,243,000 | 588 |
| 2002-02-07 | 530 | 567 | 530 | 566 | 2,626,000 | 566 |
| 2002-02-06 | 529 | 535 | 521 | 525 | 1,074,000 | 525 |
| 2002-02-05 | 515 | 536 | 514 | 522 | 1,197,000 | 522 |
| 2002-02-04 | 522 | 535 | 515 | 521 | 1,654,000 | 521 |
| 2002-02-01 | 565 | 565 | 524 | 532 | 2,411,000 | 532 |
| 2002-01-31 | 534 | 560 | 525 | 558 | 2,607,000 | 558 |
| 2002-01-30 | 541 | 548 | 532 | 541 | 1,467,000 | 541 |
| 2002-01-29 | 555 | 569 | 547 | 562 | 2,341,000 | 562 |
| 2002-01-28 | 554 | 570 | 543 | 556 | 2,011,000 | 556 |
| 2002-01-25 | 525 | 548 | 522 | 545 | 1,715,000 | 545 |
| 2002-01-24 | 524 | 528 | 510 | 515 | 3,429,000 | 515 |
| 2002-01-23 | 531 | 536 | 525 | 525 | 2,994,000 | 525 |
| 2002-01-22 | 547 | 552 | 524 | 526 | 3,970,000 | 526 |
| 2002-01-21 | 572 | 580 | 564 | 567 | 1,148,000 | 567 |
| 2002-01-18 | 574 | 581 | 570 | 576 | 1,663,000 | 576 |
| 2002-01-17 | 566 | 569 | 550 | 560 | 1,109,000 | 560 |
| 2002-01-16 | 550 | 572 | 543 | 561 | 1,237,000 | 561 |
| 2002-01-15 | 556 | 558 | 542 | 552 | 814,000 | 552 |
| 2002-01-11 | 599 | 600 | 566 | 566 | 1,733,000 | 566 |
| 2002-01-10 | 600 | 607 | 585 | 600 | 1,904,000 | 600 |
| 2002-01-09 | 602 | 619 | 601 | 605 | 1,606,000 | 605 |
| 2002-01-08 | 617 | 631 | 605 | 607 | 1,594,000 | 607 |
| 2002-01-07 | 612 | 639 | 611 | 633 | 1,798,000 | 633 |
| 2002-01-04 | 610 | 610 | 598 | 605 | 903,000 | 605 |
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
