1. HOME >
  2. 株価時系列 >
  3. 8830 >
  4. 2020年

8830 住友不動産(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,2123,2123,1563,181757,5003,181
2020-12-293,1933,2223,1433,2171,004,1003,217
2020-12-283,2003,2043,1423,160847,9003,160
2020-12-253,2013,2273,1913,211456,0003,211
2020-12-243,1593,1973,1433,168766,0003,168
2020-12-233,1703,1743,0903,1351,402,0003,135
2020-12-223,1923,2093,1633,1751,271,2003,175
2020-12-213,3363,3523,2133,2381,569,4003,238
2020-12-183,4323,4323,3493,3491,589,1003,349
2020-12-173,4413,4823,4273,434940,8003,434
2020-12-163,4983,5353,4923,499748,1003,499
2020-12-153,4523,4693,4263,461500,5003,461
2020-12-143,4553,5313,4553,495491,8003,495
2020-12-113,4973,5083,4333,4691,066,0003,469
2020-12-103,4813,5593,4783,4781,395,4003,478
2020-12-093,5383,5693,5293,540873,5003,540
2020-12-083,5143,5553,5083,539649,6003,539
2020-12-073,6113,6243,5443,548812,0003,548
2020-12-043,6503,6623,5833,589889,2003,589
2020-12-033,6413,6803,6233,6571,049,8003,657
2020-12-023,5533,6283,5033,6081,523,8003,608
2020-12-013,4123,5593,4123,5471,239,1003,547
2020-11-303,5053,5333,4053,4051,520,2003,405
2020-11-273,6023,6223,5433,5591,637,6003,559
2020-11-263,4833,5493,4783,545951,2003,545
2020-11-253,6233,6513,5193,5251,625,3003,525
2020-11-243,4743,5553,4643,5331,607,1003,533
2020-11-203,3273,3863,3153,378768,8003,378
2020-11-193,3083,3853,2953,370902,9003,370
2020-11-183,3973,4203,3553,3761,129,1003,376
2020-11-173,3513,4163,3023,4021,637,5003,402
2020-11-163,2203,3233,2053,3001,620,4003,300
2020-11-133,1653,2283,1173,1232,084,4003,123
2020-11-123,3243,3953,2663,3202,261,3003,320
2020-11-113,3983,4783,3653,4641,915,8003,464
2020-11-103,2043,3343,2033,3282,643,5003,328
2020-11-093,0303,0712,980.53,0501,243,3003,050
2020-11-063,0123,0402,938.53,0061,882,2003,006
2020-11-052,9522,9892,9062,9851,073,2002,985
2020-11-042,930.52,9642,8952,9401,129,1002,940
2020-11-022,8102,891.52,8102,886797,6002,886
2020-10-302,8152,8232,777.52,787905,8002,787
2020-10-292,7722,8162,748.52,815.51,201,3002,815.50
2020-10-282,873.52,8802,803.52,813.51,152,5002,813.50
2020-10-272,944.52,946.52,894.52,917761,6002,917
2020-10-262,9562,995.52,9502,969740,7002,969
2020-10-232,9362,9622,919.52,955.5801,5002,955.50
2020-10-222,920.52,922.52,879.52,913.5872,2002,913.50
2020-10-212,913.52,9632,9082,955.51,017,6002,955.50
2020-10-202,933.52,956.52,8992,909.5862,6002,909.50
2020-10-192,882.52,9522,882.52,948.5827,0002,948.50
2020-10-162,8812,905.52,8612,884.51,097,6002,884.50
2020-10-152,9402,986.52,9182,9311,213,9002,931
2020-10-142,9372,9472,9122,922.51,158,4002,922.50
2020-10-132,9903,0082,9442,957.51,274,8002,957.50
2020-10-122,972.52,994.52,9502,981855,3002,981
2020-10-093,0963,0962,972.52,981.51,654,1002,981.50
2020-10-083,0743,1093,0553,0831,285,2003,083
2020-10-073,0483,0743,0253,0621,222,9003,062
2020-10-063,1523,1653,0723,0761,109,2003,076
2020-10-053,1223,1893,1083,159971,7003,159
2020-10-023,1193,1663,0543,0711,173,1003,071
2020-09-303,1463,1663,1023,1021,566,9003,102
2020-09-293,1973,2113,1533,179747,2003,179
2020-09-283,1303,2113,1183,2091,327,7003,209
2020-09-253,1013,1243,0513,1072,207,8003,107
2020-09-243,0853,0983,0633,0751,131,6003,075
2020-09-233,1043,1353,0853,1321,312,2003,132
2020-09-183,1333,1723,1003,1671,622,5003,167
2020-09-173,1023,1393,1023,110843,8003,110
2020-09-163,1253,1353,0993,130889,2003,130
2020-09-153,1613,1613,0973,1141,319,9003,114
2020-09-143,1583,1853,1103,1781,814,6003,178
2020-09-113,0773,1733,0513,1581,924,1003,158
2020-09-103,1113,1583,0943,1471,402,6003,147
2020-09-093,1143,1443,0773,1021,637,4003,102
2020-09-083,2013,2013,1513,184791,8003,184
2020-09-073,1703,2063,1383,175722,6003,175
2020-09-043,1213,1653,0963,158720,0003,158
2020-09-033,2003,2343,1573,1691,337,4003,169
2020-09-023,1203,1423,1073,136506,4003,136
2020-09-013,0783,1333,0723,121844,1003,121
2020-08-313,1283,1953,1283,1311,144,6003,131
2020-08-283,0633,1823,0443,0891,677,9003,089
2020-08-273,0683,0993,0363,048923,6003,048
2020-08-263,0853,1113,0543,095805,0003,095
2020-08-253,1193,1683,1103,1391,319,3003,139
2020-08-243,1033,1133,0393,050990,2003,050
2020-08-213,1283,1733,1133,120773,5003,120
2020-08-203,1313,1493,0753,093705,4003,093
2020-08-193,0773,1793,0653,160832,0003,160
2020-08-183,1013,1193,0613,106881,3003,106
2020-08-173,1113,1573,1083,118627,7003,118
2020-08-143,1813,1833,1013,105971,5003,105
2020-08-133,1623,1883,0693,1632,009,6003,163
2020-08-123,2003,2443,1273,1671,978,9003,167
2020-08-112,948.53,0962,9313,0692,346,1003,069
2020-08-072,8292,9052,810.52,869.51,164,5002,869.50
2020-08-062,8332,874.52,7682,807.51,871,3002,807.50
2020-08-052,846.52,8472,806.52,832.5857,5002,832.50
2020-08-042,7752,8502,7602,8501,267,5002,850
2020-08-032,703.52,776.52,703.52,774.51,198,7002,774.50
2020-07-312,7922,7922,674.52,689.51,328,9002,689.50
2020-07-302,8072,842.52,7922,792960,2002,792
2020-07-292,7772,8472,764.52,8071,032,9002,807
2020-07-282,8002,824.52,7852,791.5646,7002,791.50
2020-07-272,796.52,8312,7552,820.51,109,8002,820.50
2020-07-222,8272,8932,8172,824.51,060,0002,824.50
2020-07-212,8352,8732,8172,8271,476,2002,827
2020-07-202,877.52,8832,833.52,850.51,341,8002,850.50
2020-07-172,9662,9662,8382,853.51,266,4002,853.50
2020-07-162,965.52,9982,9072,983.52,525,8002,983.50
2020-07-152,774.52,872.52,7732,865.51,883,2002,865.50
2020-07-142,699.52,7612,6702,748.51,540,3002,748.50
2020-07-132,6402,701.52,622.52,700.51,618,5002,700.50
2020-07-102,6822,698.52,578.52,580.52,227,2002,580.50
2020-07-092,7402,744.52,6732,694.51,701,4002,694.50
2020-07-082,7712,793.52,738.52,7811,563,7002,781
2020-07-072,8502,8682,8062,817.51,069,8002,817.50
2020-07-062,824.52,8872,8092,868.51,301,6002,868.50
2020-07-032,9222,926.52,830.52,864.5654,0002,864.50
2020-07-022,867.52,926.52,8212,8791,423,8002,879
2020-07-012,9042,944.52,845.52,861.51,367,4002,861.50
2020-06-302,9813,0052,9562,9631,499,3002,963
2020-06-292,9152,931.52,8762,8811,088,3002,881
2020-06-262,9733,0022,9452,972.51,137,9002,972.50
2020-06-252,9802,994.52,869.52,8841,287,3002,884
2020-06-242,9913,0332,971.53,024964,1003,024
2020-06-233,0423,0752,988.53,012875,8003,012
2020-06-222,9753,0242,9613,006578,2003,006
2020-06-193,0253,0432,9673,0101,750,1003,010
2020-06-183,0183,0302,941.53,015974,5003,015
2020-06-173,0443,0993,0283,0731,002,4003,073
2020-06-162,9403,1142,9003,0951,791,6003,095
2020-06-152,9742,9862,8492,849.51,478,5002,849.50
2020-06-123,0063,0312,9093,0282,788,6003,028
2020-06-113,2103,2473,0863,0961,770,3003,096
2020-06-103,2703,3113,2543,2741,256,3003,274
2020-06-093,3533,3983,3023,3401,042,5003,340
2020-06-083,2873,3753,2573,3441,483,5003,344
2020-06-053,1443,2273,1153,221993,7003,221
2020-06-043,2263,2353,1103,148979,6003,148
2020-06-033,1953,2213,1313,1681,254,3003,168
2020-06-022,999.53,1292,9963,1061,191,5003,106
2020-06-013,0193,0282,9823,0141,021,1003,014
2020-05-293,0463,0802,9752,984.53,856,9002,984.50
2020-05-283,0293,0722,9853,0671,670,5003,067
2020-05-273,0333,0332,955.52,9921,479,5002,992
2020-05-263,0083,0762,985.53,0551,321,7003,055
2020-05-252,8802,9472,871.52,946952,3002,946
2020-05-222,892.52,9152,838.52,847.51,167,9002,847.50
2020-05-212,9122,9122,8622,8621,147,6002,862
2020-05-202,8632,9192,8352,9041,179,6002,904
2020-05-192,975.53,0152,865.52,871.51,921,9002,871.50
2020-05-182,817.52,9182,765.52,875.51,629,7002,875.50
2020-05-152,9402,9402,7472,7712,027,5002,771
2020-05-142,802.52,8632,773.52,8231,176,1002,823
2020-05-132,8352,8972,803.52,866.51,578,5002,866.50
2020-05-122,9442,9492,8662,8851,156,2002,885
2020-05-112,8763,0182,8422,991.51,389,1002,991.50
2020-05-082,837.52,8662,774.52,8661,280,9002,866
2020-05-072,7872,8142,728.52,7491,209,3002,749
2020-05-012,9132,9132,7802,7901,501,7002,790
2020-04-302,9492,956.52,880.52,913.51,705,1002,913.50
2020-04-282,9062,9242,806.52,8291,653,1002,829
2020-04-272,799.52,8952,774.52,889.51,832,5002,889.50
2020-04-242,769.52,769.52,7172,749.51,820,2002,749.50
2020-04-232,7152,7762,7042,7761,158,8002,776
2020-04-222,656.52,721.52,6282,704.51,563,5002,704.50
2020-04-212,6562,6962,6302,686.51,257,3002,686.50
2020-04-202,7002,7262,6652,7031,095,2002,703
2020-04-172,668.52,747.52,6522,747.51,803,7002,747.50
2020-04-162,6202,6352,5322,625.52,059,7002,625.50
2020-04-152,7002,725.52,6802,7141,592,0002,714
2020-04-142,710.52,8072,672.52,7971,538,4002,797
2020-04-132,6942,7952,6702,722.51,591,6002,722.50
2020-04-102,666.52,7382,614.52,727.52,061,3002,727.50
2020-04-092,638.52,687.52,5802,616.52,064,0002,616.50
2020-04-082,5152,608.52,4332,588.52,070,5002,588.50
2020-04-072,571.52,678.52,503.52,5552,603,2002,555
2020-04-062,4292,5932,3922,560.51,304,6002,560.50
2020-04-032,432.52,4742,3882,4482,173,8002,448
2020-04-022,483.52,553.52,4532,482.52,344,6002,482.50
2020-04-012,5852,633.52,4972,5321,857,7002,532
2020-03-312,794.52,794.52,6072,6352,860,5002,635
2020-03-302,7492,7892,6212,7892,087,8002,789
2020-03-272,8862,9152,7162,8292,580,1002,829
2020-03-262,9192,933.52,7362,7863,035,9002,786
2020-03-252,7843,0342,736.53,0343,650,6003,034
2020-03-242,4302,6122,407.52,5342,482,6002,534
2020-03-232,254.52,4632,195.52,3373,028,4002,337
2020-03-192,2802,3762,171.52,2584,430,0002,258
2020-03-182,445.52,462.52,222.52,2303,332,4002,230
2020-03-172,479.52,5132,3652,4453,841,0002,445
2020-03-162,573.52,6642,473.52,529.53,157,8002,529.50
2020-03-132,6682,7052,501.52,5714,764,3002,571
2020-03-122,9883,0302,884.52,9683,721,5002,968
2020-03-113,1383,1683,0523,0582,379,7003,058
2020-03-103,0503,1552,932.53,1303,714,7003,130
2020-03-093,1513,1752,995.53,0122,403,9003,012
2020-03-063,3153,3153,2083,2282,050,7003,228
2020-03-053,4003,4023,3443,3572,201,4003,357
2020-03-043,2973,4183,2883,3962,134,9003,396
2020-03-033,4223,4483,2963,2962,039,3003,296
2020-03-023,3393,4363,3073,3723,084,6003,372
2020-02-283,4933,5043,3413,3723,166,5003,372
2020-02-273,6963,7173,5783,5842,326,2003,584
2020-02-263,7753,7793,6783,7082,560,1003,708
2020-02-253,7823,8433,7583,8133,075,9003,813
2020-02-213,9863,9963,8523,8522,477,2003,852
2020-02-204,0714,0933,9833,9903,027,4003,990
2020-02-194,1204,1294,0824,0871,106,1004,087
2020-02-184,1224,1394,0774,0831,514,7004,083
2020-02-174,1664,1754,0844,1112,163,4004,111
2020-02-144,2074,2264,1974,2132,828,2004,213
2020-02-134,1934,2364,1934,2341,523,0004,234
2020-02-124,2024,2314,1934,2221,754,2004,222
2020-02-104,1804,2134,1794,2091,249,8004,209
2020-02-074,1504,2114,1424,2091,472,2004,209
2020-02-064,1694,1854,1444,1681,644,1004,168
2020-02-054,1014,1134,0774,104953,5004,104
2020-02-044,0654,1124,0584,0901,647,2004,090
2020-02-034,0264,0834,0134,0511,618,9004,051
2020-01-314,0434,0644,0184,0502,457,9004,050
2020-01-303,9543,9803,9433,9731,652,4003,973
2020-01-293,9533,9803,9353,9591,124,2003,959
2020-01-283,9363,9583,9093,9291,317,1003,929
2020-01-273,8423,9773,8303,9632,299,0003,963
2020-01-243,8263,8713,8133,8701,189,5003,870
2020-01-233,8003,8203,7903,812987,3003,812
2020-01-223,8363,8673,8303,838725,5003,838
2020-01-213,8153,8323,8053,822900,0003,822
2020-01-203,8203,8693,8193,848559,2003,848
2020-01-173,8093,8393,8053,8211,038,5003,821
2020-01-163,8143,8233,7873,804588,6003,804
2020-01-153,7973,8083,7783,7901,021,0003,790
2020-01-143,8553,8583,8193,8301,101,5003,830
2020-01-103,8343,8633,8253,834718,2003,834
2020-01-093,8023,8253,7903,815989,7003,815
2020-01-083,7953,8173,7733,7861,243,5003,786
2020-01-073,7983,8673,7933,8651,492,2003,865
2020-01-063,8273,8413,7763,7811,240,0003,781

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