1. HOME >
  2. 株価時系列 >
  3. 8830 >
  4. 2012年

8830 住友不動産(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282,8602,8682,7952,8473,362,0002,847
2012-12-272,7842,8382,7682,8283,384,0002,828
2012-12-262,7352,7422,6952,7422,249,0002,742
2012-12-252,7172,7532,6882,7012,190,0002,701
2012-12-212,6142,6992,6132,6434,076,0002,643
2012-12-202,5292,5742,5222,5673,281,0002,567
2012-12-192,5462,5682,4992,5673,861,0002,567
2012-12-182,4502,5312,4432,5254,703,0002,525
2012-12-172,4062,4492,3942,4373,358,0002,437
2012-12-142,3652,3792,3512,3564,847,0002,356
2012-12-132,3572,3922,3542,3812,634,0002,381
2012-12-122,2962,3192,2892,3191,435,0002,319
2012-12-112,2942,2942,2612,2721,058,0002,272
2012-12-102,3012,3012,2772,294904,0002,294
2012-12-072,2992,2992,2762,2821,303,0002,282
2012-12-062,3132,3272,2692,2781,830,0002,278
2012-12-052,2972,3102,2712,2821,826,0002,282
2012-12-042,3152,3412,3052,3152,111,0002,315
2012-12-032,2672,3352,2612,3153,176,0002,315
2012-11-302,2622,2752,2402,2431,996,0002,243
2012-11-292,2712,2732,2412,2601,750,0002,260
2012-11-282,2712,2852,2522,2521,343,0002,252
2012-11-272,2452,2932,2372,2852,198,0002,285
2012-11-262,3322,3342,2572,2632,115,0002,263
2012-11-222,2822,3012,2602,3001,985,0002,300
2012-11-212,3302,3302,2612,2662,295,0002,266
2012-11-202,3192,3382,2952,3021,837,0002,302
2012-11-192,3202,3452,3012,3232,838,0002,323
2012-11-162,2712,2882,2482,2772,691,0002,277
2012-11-152,2172,2672,2172,2672,917,0002,267
2012-11-142,1142,1742,1122,1671,956,0002,167
2012-11-132,1492,1582,0972,1192,195,0002,119
2012-11-122,1692,1782,1372,1371,884,0002,137
2012-11-092,1692,2052,1692,1872,908,0002,187
2012-11-082,2372,2542,2082,2122,165,0002,212
2012-11-072,2922,2942,2532,2651,589,0002,265
2012-11-062,2892,2892,2642,2751,446,0002,275
2012-11-052,2842,2942,2782,2881,769,0002,288
2012-11-022,2562,2902,2532,2872,606,0002,287
2012-11-012,2142,2362,2042,2211,603,0002,221
2012-10-312,1872,2132,1722,2041,847,0002,204
2012-10-302,2082,2212,1662,1692,393,0002,169
2012-10-292,1752,2212,1752,2071,561,0002,207
2012-10-262,2072,2242,1702,1711,654,0002,171
2012-10-252,2002,2112,1802,2001,360,0002,200
2012-10-242,1872,2272,1862,2011,569,0002,201
2012-10-232,2202,2322,1852,2082,493,0002,208
2012-10-222,1812,2202,1712,2181,546,0002,218
2012-10-192,1872,2102,1822,2001,695,0002,200
2012-10-182,1992,2332,1872,1923,247,0002,192
2012-10-172,1452,1822,1382,1632,430,0002,163
2012-10-162,0922,1352,0922,1332,494,0002,133
2012-10-152,0972,1042,0752,0822,194,0002,082
2012-10-122,1082,1342,1022,1102,484,0002,110
2012-10-112,1102,1202,0602,0893,448,0002,089
2012-10-102,1082,1442,1032,1282,553,0002,128
2012-10-092,1402,1792,1302,1482,402,0002,148
2012-10-052,1212,1392,0822,1392,714,0002,139
2012-10-042,0642,1352,0552,1194,064,0002,119
2012-10-031,9992,0541,9962,0382,072,0002,038
2012-10-022,0382,0401,9972,0012,150,0002,001
2012-10-012,0492,0502,0192,0332,169,0002,033
2012-09-282,1192,1232,0712,0722,682,0002,072
2012-09-272,0712,1062,0532,1022,225,0002,102
2012-09-262,0822,1202,0792,0952,928,0002,095
2012-09-252,0752,1082,0672,1052,742,0002,105
2012-09-242,0732,0822,0462,0782,128,0002,078
2012-09-212,0702,0942,0642,0792,242,0002,079
2012-09-202,1242,1322,0722,0775,089,0002,077
2012-09-192,1142,1462,0902,1406,691,0002,140
2012-09-182,0992,1142,0742,1084,402,0002,108
2012-09-142,0162,0912,0162,0856,153,0002,085
2012-09-131,9831,9901,9611,9761,466,0001,976
2012-09-121,9612,0101,9551,9961,697,0001,996
2012-09-111,9871,9901,9441,9612,469,0001,961
2012-09-101,9942,0221,9882,0151,622,0002,015
2012-09-071,9912,0041,9721,9962,474,0001,996
2012-09-061,9111,9501,8771,9503,080,0001,950
2012-09-051,9291,9291,9041,9071,986,0001,907
2012-09-041,9301,9341,9101,9281,795,0001,928
2012-09-031,9161,9581,9131,9221,828,0001,922
2012-08-311,9251,9401,9091,9092,105,0001,909
2012-08-301,9641,9681,9251,9391,437,0001,939
2012-08-291,9481,9681,9401,9541,582,0001,954
2012-08-281,9841,9891,9241,9362,498,0001,936
2012-08-272,0002,0081,9711,9751,178,0001,975
2012-08-241,9571,9791,9511,9741,394,0001,974
2012-08-231,9931,9981,9781,9921,543,0001,992
2012-08-222,0102,0221,9701,9922,127,0001,992
2012-08-212,0122,0321,9992,0141,211,0002,014
2012-08-202,0312,0342,0062,0111,572,0002,011
2012-08-171,9842,0371,9842,0242,996,0002,024
2012-08-161,9161,9851,9161,9792,284,0001,979
2012-08-151,9171,9291,8971,9111,773,0001,911
2012-08-141,9681,9801,9041,9073,392,0001,907
2012-08-131,9171,9621,9051,9572,058,0001,957
2012-08-101,9581,9671,9081,9213,439,0001,921
2012-08-091,9631,9961,9631,9772,709,0001,977
2012-08-081,9792,0071,9621,9762,496,0001,976
2012-08-071,9942,0081,9721,9752,069,0001,975
2012-08-062,0022,0021,9871,9951,781,0001,995
2012-08-031,9531,9711,9511,9651,959,0001,965
2012-08-021,9702,0031,9581,9863,047,0001,986
2012-08-011,9631,9771,9411,9701,731,0001,970
2012-07-311,9501,9821,9461,9722,357,0001,972
2012-07-301,9381,9551,9321,9552,217,0001,955
2012-07-271,8951,9321,8921,9263,112,0001,926
2012-07-261,8231,8691,8191,8592,394,0001,859
2012-07-251,8001,8321,7841,8033,064,0001,803
2012-07-241,8431,8591,7811,8182,717,0001,818
2012-07-231,8561,8811,8381,8502,781,0001,850
2012-07-201,9161,9291,8691,8813,288,0001,881
2012-07-191,9131,9301,9031,9142,346,0001,914
2012-07-181,9051,9361,9021,9072,264,0001,907
2012-07-171,8561,9111,8481,8952,753,0001,895
2012-07-131,8411,8691,8311,8543,165,0001,854
2012-07-121,8871,9081,8391,8453,751,0001,845
2012-07-111,8651,8901,8491,8862,443,0001,886
2012-07-101,8711,8921,8431,8582,163,0001,858
2012-07-091,8901,9031,8581,8612,571,0001,861
2012-07-061,8831,9471,8791,9023,325,0001,902
2012-07-051,9281,9351,8781,8912,658,0001,891
2012-07-041,9361,9541,9231,9292,192,0001,929
2012-07-031,9321,9601,9271,9352,523,0001,935
2012-07-021,9581,9651,8971,9272,960,0001,927
2012-06-291,8861,9491,8691,9414,073,0001,941
2012-06-281,8691,8911,8641,8882,687,0001,888
2012-06-271,8001,8511,7951,8422,274,0001,842
2012-06-261,7961,8191,7641,7882,891,0001,788
2012-06-251,8451,8551,8141,8221,782,0001,822
2012-06-221,8041,8441,8031,8352,387,0001,835
2012-06-211,8211,8531,8211,8443,490,0001,844
2012-06-201,7821,8361,7741,8255,335,0001,825
2012-06-191,7391,7561,7301,7421,789,0001,742
2012-06-181,7601,7741,7351,7402,080,0001,740
2012-06-151,6971,7251,6951,7103,471,0001,710
2012-06-141,7051,7321,6861,6893,031,0001,689
2012-06-131,7051,7331,7011,7052,645,0001,705
2012-06-121,6671,7151,6521,7003,269,0001,700
2012-06-111,6871,7081,6701,6892,534,0001,689
2012-06-081,6751,6781,6331,6475,160,0001,647
2012-06-071,6861,6981,6641,6793,584,0001,679
2012-06-061,5841,6621,5761,6534,839,0001,653
2012-06-051,5341,5611,5191,5553,768,0001,555
2012-06-041,5611,5711,5001,5046,792,0001,504
2012-06-011,6201,6501,6161,6322,401,0001,632
2012-05-311,6681,6691,6151,6485,053,0001,648
2012-05-301,7001,7101,6771,7002,653,0001,700
2012-05-291,6651,7021,6451,7022,148,0001,702
2012-05-281,6731,6831,6531,6781,513,0001,678
2012-05-251,7091,7181,6751,6813,196,0001,681
2012-05-241,6261,6651,6251,6513,409,0001,651
2012-05-231,6501,6521,6131,6173,131,0001,617
2012-05-221,6801,6891,6591,6752,858,0001,675
2012-05-211,6001,6491,5961,6252,922,0001,625
2012-05-181,6441,6441,6001,6124,295,0001,612
2012-05-171,6821,7021,6581,6954,354,0001,695
2012-05-161,6841,7011,6471,6683,653,0001,668
2012-05-151,7361,7441,6821,6933,933,0001,693
2012-05-141,7371,7691,7211,7502,278,0001,750
2012-05-111,7541,7741,7291,7374,042,0001,737
2012-05-101,7101,7581,6861,7432,608,0001,743
2012-05-091,7741,7741,7201,7403,261,0001,740
2012-05-081,7801,7951,7561,7852,155,0001,785
2012-05-071,7521,7791,7431,7573,477,0001,757
2012-05-021,8211,8441,8021,8322,383,0001,832
2012-05-011,8991,8991,8011,8064,345,0001,806
2012-04-271,8992,0151,8621,9246,959,0001,924
2012-04-261,8801,9101,8791,8983,343,0001,898
2012-04-251,8671,8821,8621,8743,338,0001,874
2012-04-241,8211,8471,8171,8312,885,0001,831
2012-04-231,8571,8811,8301,8311,564,0001,831
2012-04-201,8351,8521,8241,8492,374,0001,849
2012-04-191,8201,8441,8171,8332,127,0001,833
2012-04-181,8151,8561,8141,8463,847,0001,846
2012-04-171,7901,8061,7641,7692,215,0001,769
2012-04-161,8121,8251,7861,7883,153,0001,788
2012-04-131,8271,8651,8151,8605,799,0001,860
2012-04-121,8051,8061,7761,7963,119,0001,796
2012-04-111,7551,8171,7391,8115,433,0001,811
2012-04-101,7951,8351,7711,7842,706,0001,784
2012-04-091,8001,8081,7741,7793,448,0001,779
2012-04-061,8391,8661,8271,8302,797,0001,830
2012-04-051,8401,8821,8271,8694,061,0001,869
2012-04-041,9301,9391,8571,8575,061,0001,857
2012-04-031,9871,9921,9131,9316,022,0001,931
2012-04-022,0202,0401,9892,0023,551,0002,002
2012-03-301,9962,0131,9641,9953,803,0001,995
2012-03-291,9842,0211,9812,0062,508,0002,006
2012-03-281,9922,0181,9802,0052,538,0002,005
2012-03-271,9902,0271,9802,0253,440,0002,025
2012-03-261,9391,9431,9181,9332,298,0001,933
2012-03-231,9161,9521,9071,9223,831,0001,922
2012-03-221,9501,9651,9291,9564,335,0001,956
2012-03-212,0302,0301,9731,9772,988,0001,977
2012-03-192,0332,0392,0232,0322,658,0002,032
2012-03-162,0182,0322,0132,0323,340,0002,032
2012-03-152,0402,0462,0032,0173,160,0002,017
2012-03-142,0322,0542,0252,0424,697,0002,042
2012-03-131,9602,0141,9601,9736,269,0001,973
2012-03-122,0002,0111,9571,9573,551,0001,957
2012-03-091,9941,9981,9591,9747,031,0001,974
2012-03-081,8961,9541,8921,9545,497,0001,954
2012-03-071,8411,8681,8371,8684,026,0001,868
2012-03-061,8971,9171,8681,8783,295,0001,878
2012-03-051,8851,9001,8721,8793,007,0001,879
2012-03-021,8661,9111,8601,9065,456,0001,906
2012-03-011,8961,8981,8231,8284,951,0001,828
2012-02-291,9201,9271,8901,8964,752,0001,896
2012-02-281,8551,9041,8371,9013,588,0001,901
2012-02-271,8941,9131,8751,8844,561,0001,884
2012-02-241,8251,8581,8131,8543,890,0001,854
2012-02-231,7971,8401,7681,8334,110,0001,833
2012-02-221,7581,7901,7551,7843,474,0001,784
2012-02-211,8001,8041,7601,7644,894,0001,764
2012-02-201,8081,8151,7911,7992,581,0001,799
2012-02-171,7811,8011,7591,7674,953,0001,767
2012-02-161,7351,7551,7161,7233,661,0001,723
2012-02-151,6941,7611,6821,7486,525,0001,748
2012-02-141,6091,6891,6081,6795,094,0001,679
2012-02-131,5951,6171,5901,6081,809,0001,608
2012-02-101,6071,6331,6001,6094,396,0001,609
2012-02-091,5241,6201,5241,5904,746,0001,590
2012-02-081,5451,5501,5291,5422,585,0001,542
2012-02-071,5021,5261,4971,5251,502,0001,525
2012-02-061,5281,5301,5011,5081,816,0001,508
2012-02-031,5111,5131,4841,4891,487,0001,489
2012-02-021,4991,5281,4871,5152,415,0001,515
2012-02-011,4481,4851,4471,4831,914,0001,483
2012-01-311,4471,4711,4421,4482,642,0001,448
2012-01-301,4601,4691,4461,4521,613,0001,452
2012-01-271,4861,4901,4621,4712,434,0001,471
2012-01-261,4911,5061,4831,4892,673,0001,489
2012-01-251,4781,4921,4601,4832,861,0001,483
2012-01-241,5001,5101,4501,4563,285,0001,456
2012-01-231,4531,4951,4511,4802,611,0001,480
2012-01-201,4231,4711,4231,4615,269,0001,461
2012-01-191,3741,3961,3731,3822,039,0001,382
2012-01-181,3511,3771,3341,3632,986,0001,363
2012-01-171,3201,3651,3131,3603,162,0001,360
2012-01-161,3291,3291,3021,3121,731,0001,312
2012-01-131,3461,3511,3321,3493,149,0001,349
2012-01-121,3511,3561,3201,3371,723,0001,337
2012-01-111,3581,3811,3441,3491,547,0001,349
2012-01-101,3631,3801,3421,3441,609,0001,344
2012-01-061,3641,3681,3381,3472,099,0001,347
2012-01-051,3721,3871,3611,3711,408,0001,371
2012-01-041,3771,3981,3691,3872,594,0001,387

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