[8830 東証1部] 住友不動産 日足 時系列データ

[8830 東証1部] 住友不動産 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-242973.503015.002953.503011.0020090006022860000
2017-03-232910.002996.502905.502981.5031500009326920000
2017-03-222958.502978.002918.002921.5024420007172876000
2017-03-213010.003029.002989.003015.0018600005599738000
2017-03-173072.003078.003020.003028.0027610008386540000
2017-03-163056.003097.003049.003094.0022650006973004000
2017-03-153070.003085.003054.003084.0015500004769925000
2017-03-143100.003102.003079.003093.0013110004056183000
2017-03-133077.003103.003063.003090.0013610004200246000
2017-03-103060.003094.003047.003091.0025410007808151000
2017-03-093059.003062.003034.003049.0014530004430623000
2017-03-083054.003075.003038.003051.0017020005191277000
2017-03-073039.003064.003031.003054.0013420004095240000
2017-03-063085.003085.003035.003053.0020120006152191000
2017-03-033128.003130.003061.003077.0024730007625011000
2017-03-023180.003184.003118.003119.0028120008838568000
2017-03-013127.003153.003105.003127.0024020007510171000
2017-02-283136.003155.003096.003101.0022110006900034000
2017-02-273160.003165.003108.003120.0023730007418682000
2017-02-243167.003225.003164.003205.0013620004362308000
2017-02-233226.003242.003188.003200.0019520006256734000
2017-02-223273.003285.003230.003242.0015990005197355000
2017-02-213228.003264.003228.003262.0010550003432561000
2017-02-203205.003252.003175.003246.0014810004772835000
2017-02-173249.003250.003221.003231.0017440005632267000
2017-02-163280.003307.003264.003286.0020840006848979000
2017-02-153271.003287.003261.003278.0017840005844897000
2017-02-143274.003288.003220.003224.0020140006547548000
2017-02-133306.003308.003252.003269.0024620008059232000
2017-02-103250.003282.003163.003271.00614400019941797000
2017-02-093072.003121.003062.003110.0030810009558080000
2017-02-083050.003079.003039.003073.0017110005245892000
2017-02-073005.003053.002992.503034.0015890004808215000
2017-02-063050.003060.003016.003028.0017760005384799000
2017-02-033028.003061.002993.503021.0021170006402744500
2017-02-023045.003045.003008.003013.0024180007306810000
2017-02-013062.003066.003022.003050.0020670006296400000
2017-01-313071.003108.003052.003064.0022200006818812000
2017-01-303146.003155.003107.003115.0022950007165309000
2017-01-273159.003175.003134.003164.0021870006908979000
2017-01-263111.003156.003096.003151.0026810008404316000
2017-01-253065.003103.003058.003082.00376600011602961000
2017-01-243065.003074.003022.003025.0021100006417303000
2017-01-233093.003093.003040.003057.0022150006777506000
2017-01-203115.003131.003086.003122.0021410006664603000
2017-01-193140.003145.003103.003121.0023800007431063000
2017-01-183045.003122.003031.003112.0028660008847140000
2017-01-173077.003087.003034.003035.0020500006257047000
2017-01-163136.003142.003089.003100.0019180005962780000
2017-01-133100.003138.003078.003131.0020090006253880000
2017-01-123133.003134.003080.003098.0021120006553445000
2017-01-113147.003163.003088.003104.00358300011145722000
2017-01-103214.003262.003184.003185.0024270007788801000
2017-01-063171.003235.003170.003232.0015740005064837000
2017-01-053270.003279.003192.003216.0024630007939689000
2017-01-043150.003258.003146.003252.0026750008617875000
2016-12-303090.003126.003063.003106.0018790005824804000
2016-12-293138.003143.003077.003112.0025280007849620000
2016-12-283185.003185.003148.003152.0017350005486005000
2016-12-273203.003214.003167.003176.0020590006557669000
2016-12-263221.003221.003178.003211.0014590004678374000
2016-12-223212.003228.003180.003217.0027150008707462000
2016-12-213190.003258.003182.003200.00338700010879475000
2016-12-203155.003172.003142.003161.00317200010027765000
2016-12-193152.003170.003145.003150.0025140007932579000
2016-12-163213.003214.003133.003144.00357700011281149000
2016-12-153178.003221.003132.003160.0027870008839965000
2016-12-143239.003242.003141.003152.0028550009068366000
2016-12-133251.003270.003219.003238.0023950007763960000
2016-12-123245.003303.003225.003244.00322800010504861000
2016-12-093250.003251.003182.003210.00491100015822486000
2016-12-083239.003241.003153.003235.00353600011336663000
2016-12-073240.003243.003151.003194.00460900014684027000
2016-12-063225.003237.003184.003198.00350900011245839000
2016-12-053239.003243.003162.003173.0024930007947534000
2016-12-023209.003254.003200.003230.00327700010585580000
2016-12-013227.003277.003211.003220.00433500014028769000
2016-11-303141.003175.003122.003159.00320400010104028000
2016-11-293124.003143.003112.003124.0023930007478498000
2016-11-283060.003100.003040.003092.0019790006082523000
2016-11-253135.003150.003074.003100.0028560008887624000
2016-11-243130.003172.003107.003157.00331000010414110000
2016-11-223036.003099.003033.003074.0030820009458618000
2016-11-212969.503040.002964.003035.0025780007782126000
2016-11-183024.003029.002950.502952.00354300010552251000
2016-11-172946.003010.002922.502944.50350300010342885000
2016-11-163050.003053.002915.002946.00455700013483644500
2016-11-153000.003066.002989.003018.00568300017204582000
2016-11-142850.002948.002839.002934.50457300013324002000
2016-11-112831.002876.502810.002819.50447900012707652000
2016-11-102702.502768.002660.002748.50410900011178947000
2016-11-092708.502754.502497.002528.50452300011709287500
2016-11-082683.002689.502651.002674.0014760003940345500
2016-11-072649.002678.502630.002665.5020000005321030000
2016-11-042645.002657.002611.502618.0026760007025909500
2016-11-022731.502745.002665.502689.5027910007531018000
2016-11-012776.502803.502748.502781.0020050005569380500
2016-10-312758.502771.002732.002763.0018470005095365500
2016-10-282819.002826.502753.002776.5025990007213180500
2016-10-272816.502828.502790.502799.5021260005966224500
2016-10-262745.502810.502727.502796.5022790006341080000
2016-10-252769.002824.002736.002739.5025490007036294500
2016-10-242730.502767.002682.002759.0034090009344426500
2016-10-212697.502764.502679.002720.00456800012426131500
2016-10-202584.002728.002583.002698.00399800010706032500
2016-10-192557.502583.002539.002577.0020380005235104000
2016-10-182521.502566.502521.502551.0019200004893083500
2016-10-172484.002526.502478.502516.5020040005034349500
2016-10-142458.002479.002446.002468.0019980004920491500
2016-10-132497.002511.002457.002470.0015270003788597500
2016-10-122479.502519.002474.002474.5022200005526971500
2016-10-112481.002548.002475.002506.5023830005977693000
2016-10-072525.002540.002472.002476.5032950008207712000
2016-10-062550.002570.502527.002534.5024820006312811000
2016-10-052535.002560.002502.002541.0024140006126510000
2016-10-042548.502575.502536.002548.5027380006981107500
2016-10-032600.502615.002576.002598.5012410003227547500
2016-09-302560.002603.002544.002597.5019430005017337500
2016-09-292591.002612.002580.502593.5015770004100245500
2016-09-282598.502599.002542.002557.5016910004331984000
2016-09-272555.502617.002523.002615.5022840005899948000
2016-09-262629.002629.502576.002583.5017070004425393000
2016-09-232621.002661.002611.502629.0028520007506692500
2016-09-212627.002695.502607.502693.5027190007239301000
2016-09-202601.002646.002585.502605.5016750004378550000
2016-09-162620.502669.002560.002615.0037570009802222000
2016-09-152761.502765.002634.002670.5036760009821572000
2016-09-142748.002858.502742.002811.5024750006976279500
2016-09-132798.502802.502756.002763.0014020003893922000
2016-09-122779.002795.502736.502774.0019660005435726000
2016-09-092804.502853.502796.502832.0022880006450387500
2016-09-082830.002838.002794.002807.0016110004534847000
2016-09-072801.002825.002789.502825.0018250005137216500
2016-09-062789.502833.002780.002827.5020730005840306000
2016-09-052820.002841.002770.502775.5013640003827838500
2016-09-022745.002770.502729.002770.5013540003737717500
2016-09-012720.502770.002702.502757.5014780004065484000
2016-08-312750.002760.002704.002730.5017840004860765000
2016-08-302734.002738.002703.002721.0017570004782771500
2016-08-292697.002757.002684.002735.5020560005607642000
2016-08-262641.002646.502602.002619.5020050005252692000
2016-08-252709.002718.002641.002656.5024730006602037500
2016-08-242695.002721.002672.502684.5016460004431767500
2016-08-232647.002739.502636.502700.0028100007579387000
2016-08-222670.002686.002650.502657.0015970004252727500
2016-08-192738.502738.502662.002679.0018010004840068500
2016-08-182737.002744.502691.502691.5022340006056207500
2016-08-172750.002784.502733.002777.0024960006886037000
2016-08-162916.502925.002769.502769.5025670007217820000
2016-08-152915.002926.002870.502916.5016880004906169000
2016-08-122910.002979.502892.502918.00350200010257580500
2016-08-102862.002871.002822.002836.5018930005377123000
2016-08-092870.002889.002847.002877.0017930005149438500
2016-08-082700.002869.002698.502868.50481500013610546500
2016-08-052617.002679.502578.002636.5032510008575780500
2016-08-042525.002627.002475.002616.5037330009578647000
2016-08-032550.502586.002502.502506.5032180008164212000
2016-08-022691.002711.502633.002640.0020470005445234500
2016-08-012626.002714.502602.502713.0021580005779355000
2016-07-292800.002839.502555.502685.50610400016464538000
2016-07-282787.502789.502742.502783.5014470004012992000
2016-07-272800.502865.002796.002812.0026300007426441000
2016-07-262825.502830.002763.002777.0020480005698369000
2016-07-252846.002888.002840.502847.5016400004688679500
2016-07-222827.502855.502797.002821.5018100005104277000
2016-07-212870.502924.502856.002877.5020760005987786500
2016-07-202818.002848.002772.002843.0022590006375554500
2016-07-192830.002830.002760.002812.5022250006232099000
2016-07-152746.002846.502726.002806.50387000010877515000
2016-07-142741.502780.002710.502760.0020600005678574000
2016-07-132800.502802.002730.002741.0024110006640816000
2016-07-122638.502717.502630.002699.0031930008601701500
2016-07-112533.002595.002533.002577.0031060007979407500
2016-07-082546.002558.502453.502453.50404000010063231000
2016-07-072568.002597.502530.502546.0031890008155531500
2016-07-062656.502689.002540.502606.00430900011175924500
2016-07-052735.002758.502719.002756.5014800004053345500
2016-07-042744.002782.002719.502764.0020310005605607000
2016-07-012782.002783.002742.002767.5025630007077999500
2016-06-302749.002780.002741.502754.5028930007993334000
2016-06-292698.502735.502662.002711.5034620009371305000
2016-06-282570.002673.002540.002658.0033420008758158000
2016-06-272620.002642.002588.002615.5033720008808985500
2016-06-242828.502840.002552.002581.50546000014592893000
2016-06-232739.002811.002729.002800.0023070006403661500
2016-06-222744.002776.002731.502737.0032790009011780000
2016-06-212662.502744.002638.502736.0032910008881491000
2016-06-202631.502680.502616.002662.0036440009693425500
2016-06-172614.002634.002576.502586.50426600011094884500
2016-06-162720.002739.002590.502600.50388900010299187500
2016-06-152705.002763.002692.002748.0035600009756189000
2016-06-142754.502768.502696.502728.5028610007805195500
2016-06-132820.502820.502758.502759.5025360007034244000
2016-06-102871.502891.502845.002888.50351900010096184500
2016-06-092913.502933.502880.502896.0023830006911315000
2016-06-082960.502968.002902.502942.0024500007179385000
2016-06-072945.002975.002914.002959.0019320005701262000
2016-06-062893.002945.502879.502944.0017820005185537500
2016-06-032965.002984.502943.002961.5017060005049102000
2016-06-022999.503010.002953.502965.5032870009782930000
2016-06-013085.003094.003029.003042.0018180005554951000
2016-05-313086.003106.003057.003098.0017100005276024000
2016-05-303060.003088.003038.003088.0016620005087492000
2016-05-273068.003079.003040.003048.0014990004578591000
2016-05-263089.003098.003046.003060.0018310005623303000
2016-05-253079.003084.003036.003046.0012890003934752000
2016-05-243062.003067.003004.003013.0017060005175854000
2016-05-233047.003071.002954.503067.0025580007724990500
2016-05-203035.003071.003017.003063.0022610006897899000
2016-05-193110.003151.003034.003050.0024330007485911000
2016-05-183048.003109.003037.003063.0021030006454620000
2016-05-173010.003054.003006.003045.0020240006148442000
2016-05-163006.003019.002965.002976.0027330008168383500
2016-05-133067.003083.003003.003011.00481800014628213000
2016-05-123130.003155.003102.003107.0027890008714916000
2016-05-113259.003265.003160.003167.0017980005766512000
2016-05-103138.003231.003130.003207.0023510007501524000
2016-05-093118.003184.003082.003131.0020010006279661000
2016-05-063135.003161.003060.003081.0024870007687201000
2016-05-023105.003161.003095.003109.0029300009134380000
2016-04-283529.003545.003210.003245.00417900013885482000
2016-04-273518.003518.003421.003477.0028380009835654000
2016-04-263555.003555.003470.003501.0021270007455539000
2016-04-253585.003615.003525.003568.00309000011026333000
2016-04-223371.003589.003369.003580.00474000016676602000
2016-04-213326.003430.003313.003423.00394900013394595000
2016-04-203231.003275.003218.003241.0029790009672394000
2016-04-193155.003209.003145.003188.0026030008265993000
2016-04-183120.003154.003085.003086.0026390008201843000
2016-04-153223.003268.003213.003231.0023890007730684000
2016-04-143210.003279.003205.003273.0025500008308280000
2016-04-133144.003174.003110.003155.0025650008063729000
2016-04-123033.003118.003023.003105.0021660006688335000
2016-04-112994.503039.002952.503034.0030180009047134500
2016-04-082999.003085.002930.003026.00423200012788838000
2016-04-073047.003094.003026.003043.0017780005430093000
2016-04-063039.003099.003017.003047.0023990007331667000
2016-04-053108.003155.003045.003051.0027980008620708000
2016-04-043111.003181.003085.003143.0019250006048592000
2016-04-013298.003298.003121.003131.0029650009400073000
2016-03-313300.003351.003275.003294.0022190007362040000
2016-03-303399.003399.003302.003307.0020220006750887000
2016-03-293288.003376.003278.003370.0017420005818856000
2016-03-283320.003326.003247.003288.0018020005922353000
2016-03-253268.003299.003231.003294.0018380006010221000
2016-03-243317.003338.003236.003236.0021780007133836000
2016-03-233285.003341.003272.003320.0023160007681900000
2016-03-223235.003272.003204.003272.0029150009468677000
2016-03-183206.003237.003161.003211.0026280008417549000
2016-03-173288.003323.003201.003226.0025320008247744000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog