住友商事(8053)の株価時系列情報
住友商事(8053)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 502 | 504 | 497 | 500 | 408,000 |
1983/12/27 | 495 | 505 | 495 | 502 | 349,000 |
1983/12/26 | 474 | 490 | 471 | 490 | 132,000 |
1983/12/24 | 471 | 476 | 470 | 476 | 157,000 |
1983/12/23 | 469 | 473 | 468 | 471 | 264,000 |
1983/12/22 | 475 | 475 | 471 | 475 | 362,000 |
1983/12/21 | 470 | 471 | 465 | 471 | 243,000 |
1983/12/20 | 470 | 473 | 465 | 465 | 180,000 |
1983/12/19 | 470 | 471 | 465 | 467 | 238,000 |
1983/12/17 | 467 | 470 | 467 | 468 | 35,000 |
1983/12/16 | 465 | 470 | 465 | 467 | 266,000 |
1983/12/15 | 475 | 475 | 470 | 470 | 332,000 |
1983/12/14 | 475 | 480 | 470 | 472 | 228,000 |
1983/12/13 | 484 | 484 | 476 | 476 | 96,000 |
1983/12/12 | 487 | 487 | 476 | 476 | 187,000 |
1983/12/09 | 487 | 490 | 484 | 488 | 408,000 |
1983/12/08 | 481 | 487 | 476 | 482 | 93,000 |
1983/12/07 | 475 | 475 | 471 | 471 | 153,000 |
1983/12/06 | 472 | 475 | 470 | 475 | 150,000 |
1983/12/05 | 470 | 470 | 467 | 467 | 118,000 |
1983/12/03 | 467 | 472 | 467 | 472 | 37,000 |
1983/12/02 | 466 | 472 | 465 | 467 | 79,000 |
1983/12/01 | 474 | 474 | 467 | 467 | 70,000 |
1983/11/30 | 471 | 472 | 470 | 472 | 90,000 |
1983/11/29 | 470 | 472 | 466 | 472 | 167,000 |
1983/11/28 | 470 | 474 | 460 | 470 | 144,000 |
1983/11/26 | 475 | 479 | 475 | 475 | 40,000 |
1983/11/25 | 475 | 479 | 470 | 475 | 118,000 |
1983/11/24 | 480 | 483 | 472 | 475 | 116,000 |
1983/11/22 | 485 | 485 | 478 | 478 | 169,000 |
1983/11/21 | 486 | 486 | 476 | 481 | 89,000 |
1983/11/19 | 490 | 490 | 485 | 485 | 100,000 |
1983/11/18 | 493 | 493 | 485 | 486 | 180,000 |
1983/11/17 | 495 | 495 | 493 | 495 | 145,000 |
1983/11/16 | 496 | 496 | 490 | 495 | 214,000 |
1983/11/15 | 495 | 496 | 488 | 493 | 242,000 |
1983/11/14 | 500 | 500 | 495 | 495 | 94,000 |
1983/11/11 | 493 | 495 | 490 | 495 | 114,000 |
1983/11/10 | 492 | 495 | 490 | 495 | 192,000 |
1983/11/09 | 493 | 493 | 490 | 490 | 209,000 |
1983/11/08 | 495 | 495 | 491 | 493 | 117,000 |
1983/11/07 | 493 | 495 | 493 | 495 | 49,000 |
1983/11/05 | 495 | 495 | 495 | 495 | 35,000 |
1983/11/04 | 495 | 499 | 490 | 495 | 131,000 |
1983/11/02 | 494 | 495 | 490 | 495 | 282,000 |
1983/11/01 | 495 | 500 | 493 | 495 | 479,000 |
1983/10/31 | 495 | 498 | 493 | 497 | 316,000 |
1983/10/29 | 494 | 497 | 494 | 497 | 237,000 |
1983/10/28 | 500 | 500 | 493 | 499 | 533,000 |
1983/10/27 | 500 | 503 | 500 | 500 | 347,000 |
1983/10/26 | 500 | 503 | 500 | 503 | 224,000 |
1983/10/25 | 500 | 503 | 500 | 500 | 195,000 |
1983/10/24 | 504 | 504 | 496 | 500 | 372,000 |
1983/10/22 | 500 | 505 | 500 | 501 | 146,000 |
1983/10/21 | 502 | 505 | 500 | 500 | 252,000 |
1983/10/20 | 505 | 505 | 499 | 502 | 633,000 |
1983/10/19 | 499 | 505 | 498 | 502 | 414,000 |
1983/10/18 | 510 | 510 | 501 | 502 | 417,000 |
1983/10/17 | 510 | 513 | 501 | 501 | 679,000 |
1983/10/15 | 505 | 505 | 495 | 500 | 398,000 |
1983/10/14 | 501 | 514 | 500 | 501 | 569,000 |
1983/10/13 | 512 | 517 | 501 | 505 | 696,000 |
1983/10/12 | 518 | 524 | 517 | 522 | 723,000 |
1983/10/11 | 527 | 530 | 518 | 521 | 630,000 |
1983/10/07 | 526 | 533 | 517 | 517 | 1,099,000 |
1983/10/06 | 535 | 535 | 525 | 525 | 1,425,000 |
1983/10/05 | 516 | 536 | 516 | 531 | 2,858,999 |
1983/10/04 | 523 | 523 | 515 | 515 | 763,000 |
1983/10/03 | 528 | 528 | 516 | 523 | 1,611,000 |
1983/10/01 | 515 | 520 | 512 | 520 | 1,415,000 |
1983/09/30 | 511 | 511 | 503 | 505 | 1,054,000 |
1983/09/29 | 519 | 519 | 501 | 501 | 1,262,000 |
1983/09/28 | 527 | 527 | 513 | 520 | 2,662,999 |
1983/09/27 | 510 | 530 | 503 | 529 | 6,910,998 |
1983/09/26 | 490 | 499 | 490 | 494 | 1,501,000 |
1983/09/24 | 485 | 491 | 482 | 490 | 1,783,000 |
1983/09/22 | 473 | 483 | 468 | 480 | 2,360,999 |
1983/09/21 | 465 | 476 | 462 | 463 | 2,403,999 |
1983/09/20 | 449 | 460 | 445 | 458 | 984,000 |
1983/09/19 | 446 | 450 | 446 | 446 | 144,000 |
1983/09/17 | 450 | 450 | 446 | 446 | 147,000 |
1983/09/16 | 452 | 452 | 446 | 447 | 165,000 |
1983/09/14 | 453 | 453 | 447 | 452 | 348,000 |
1983/09/13 | 450 | 459 | 448 | 450 | 445,000 |
1983/09/12 | 450 | 455 | 447 | 447 | 448,000 |
1983/09/09 | 467 | 470 | 445 | 445 | 2,201,999 |
1983/09/08 | 455 | 474 | 455 | 462 | 7,782,998 |
1983/09/07 | 435 | 450 | 435 | 450 | 281,000 |
1983/09/06 | 435 | 440 | 435 | 436 | 720,000 |
1983/09/05 | 436 | 437 | 436 | 436 | 35,000 |
1983/09/03 | 436 | 436 | 435 | 435 | 51,000 |
1983/09/02 | 436 | 436 | 436 | 436 | 42,000 |
1983/09/01 | 435 | 438 | 435 | 437 | 112,000 |
1983/08/31 | 435 | 440 | 432 | 435 | 410,000 |
1983/08/30 | 435 | 438 | 435 | 435 | 109,000 |
1983/08/29 | 435 | 436 | 433 | 435 | 146,000 |
1983/08/27 | 435 | 435 | 432 | 435 | 225,000 |
1983/08/26 | 435 | 436 | 432 | 435 | 277,000 |
1983/08/25 | 435 | 435 | 429 | 435 | 1,554,000 |
1983/08/24 | 433 | 435 | 432 | 435 | 462,000 |
1983/08/23 | 435 | 435 | 430 | 435 | 394,000 |
1983/08/22 | 435 | 436 | 433 | 435 | 322,000 |
1983/08/20 | 435 | 435 | 435 | 435 | 34,000 |
1983/08/19 | 435 | 435 | 435 | 435 | 81,000 |
1983/08/18 | 436 | 436 | 435 | 435 | 73,000 |
1983/08/17 | 436 | 439 | 436 | 436 | 39,000 |
1983/08/16 | 438 | 438 | 435 | 435 | 75,000 |
1983/08/15 | 435 | 437 | 435 | 435 | 85,000 |
1983/08/12 | 435 | 435 | 433 | 435 | 619,000 |
1983/08/11 | 435 | 435 | 430 | 435 | 133,000 |
1983/08/10 | 435 | 435 | 435 | 435 | 135,000 |
1983/08/09 | 435 | 435 | 430 | 435 | 194,000 |
1983/08/08 | 435 | 438 | 427 | 435 | 345,000 |
1983/08/06 | 435 | 438 | 432 | 438 | 157,000 |
1983/08/05 | 435 | 435 | 435 | 435 | 122,000 |
1983/08/04 | 435 | 435 | 435 | 435 | 169,000 |
1983/08/03 | 436 | 438 | 435 | 435 | 38,000 |
1983/08/02 | 438 | 440 | 435 | 435 | 221,000 |
1983/08/01 | 439 | 440 | 438 | 440 | 58,000 |
1983/07/30 | 437 | 440 | 437 | 440 | 55,000 |
1983/07/29 | 440 | 441 | 436 | 438 | 55,000 |
1983/07/28 | 435 | 440 | 435 | 438 | 67,000 |
1983/07/27 | 436 | 437 | 435 | 435 | 202,000 |
1983/07/26 | 437 | 440 | 436 | 436 | 157,000 |
1983/07/25 | 436 | 450 | 436 | 439 | 251,000 |
1983/07/23 | 435 | 435 | 435 | 435 | 56,000 |
1983/07/22 | 435 | 439 | 435 | 435 | 146,000 |
1983/07/21 | 435 | 440 | 435 | 435 | 262,000 |
1983/07/20 | 435 | 436 | 431 | 436 | 158,000 |
1983/07/19 | 434 | 435 | 430 | 435 | 74,000 |
1983/07/18 | 430 | 433 | 428 | 429 | 210,000 |
1983/07/15 | 432 | 435 | 430 | 435 | 74,000 |
1983/07/14 | 430 | 432 | 430 | 430 | 361,000 |
1983/07/13 | 430 | 433 | 430 | 431 | 186,000 |
1983/07/12 | 432 | 433 | 430 | 431 | 462,000 |
1983/07/11 | 432 | 437 | 432 | 434 | 225,000 |
1983/07/09 | 435 | 438 | 434 | 435 | 166,000 |
1983/07/08 | 432 | 438 | 431 | 438 | 492,000 |
1983/07/07 | 443 | 443 | 435 | 435 | 174,000 |
1983/07/06 | 448 | 448 | 441 | 445 | 72,000 |
1983/07/05 | 460 | 460 | 450 | 450 | 205,000 |
1983/07/04 | 450 | 459 | 450 | 455 | 393,000 |
1983/07/02 | 447 | 448 | 445 | 448 | 196,000 |
1983/07/01 | 450 | 450 | 436 | 438 | 137,000 |
1983/06/30 | 431 | 451 | 431 | 450 | 335,000 |
1983/06/29 | 430 | 440 | 430 | 436 | 104,000 |
1983/06/28 | 430 | 433 | 430 | 432 | 523,000 |
1983/06/27 | 432 | 432 | 430 | 430 | 57,000 |
1983/06/25 | 431 | 432 | 430 | 432 | 142,000 |
1983/06/24 | 432 | 436 | 431 | 432 | 68,000 |
1983/06/23 | 436 | 436 | 430 | 432 | 322,000 |
1983/06/22 | 436 | 442 | 436 | 436 | 240,000 |
1983/06/21 | 433 | 437 | 433 | 437 | 213,000 |
1983/06/20 | 434 | 437 | 433 | 435 | 47,000 |
1983/06/17 | 432 | 435 | 432 | 435 | 174,000 |
1983/06/16 | 432 | 435 | 432 | 432 | 42,000 |
1983/06/15 | 432 | 435 | 432 | 432 | 60,000 |
1983/06/14 | 431 | 434 | 431 | 432 | 198,000 |
1983/06/13 | 432 | 435 | 431 | 431 | 103,000 |
1983/06/11 | 431 | 435 | 431 | 435 | 51,000 |
1983/06/10 | 430 | 430 | 430 | 430 | 213,000 |
1983/06/09 | 431 | 431 | 430 | 430 | 49,000 |
1983/06/08 | 430 | 431 | 430 | 431 | 134,000 |
1983/06/07 | 430 | 430 | 430 | 430 | 79,000 |
1983/06/06 | 430 | 432 | 430 | 430 | 125,000 |
1983/06/04 | 431 | 435 | 430 | 430 | 83,000 |
1983/06/03 | 430 | 433 | 430 | 431 | 242,000 |
1983/06/02 | 432 | 433 | 428 | 431 | 760,000 |
1983/06/01 | 435 | 437 | 429 | 430 | 1,567,000 |
1983/05/31 | 440 | 443 | 435 | 438 | 353,000 |
1983/05/30 | 445 | 447 | 440 | 440 | 220,000 |
1983/05/28 | 445 | 447 | 445 | 445 | 212,000 |
1983/05/27 | 449 | 449 | 445 | 445 | 242,000 |
1983/05/26 | 447 | 449 | 447 | 449 | 193,000 |
1983/05/25 | 447 | 450 | 447 | 447 | 316,000 |
1983/05/24 | 451 | 451 | 445 | 447 | 107,000 |
1983/05/23 | 446 | 452 | 446 | 447 | 118,000 |
1983/05/20 | 452 | 452 | 445 | 445 | 435,000 |
1983/05/19 | 451 | 455 | 450 | 452 | 263,000 |
1983/05/18 | 450 | 457 | 450 | 451 | 91,000 |
1983/05/17 | 455 | 455 | 446 | 450 | 296,000 |
1983/05/16 | 455 | 460 | 455 | 456 | 99,000 |
1983/05/14 | 451 | 459 | 451 | 456 | 25,000 |
1983/05/13 | 454 | 455 | 451 | 451 | 44,000 |
1983/05/12 | 460 | 462 | 454 | 455 | 56,000 |
1983/05/11 | 462 | 463 | 452 | 460 | 192,000 |
1983/05/10 | 464 | 465 | 462 | 462 | 190,000 |
1983/05/09 | 463 | 465 | 461 | 463 | 334,000 |
1983/05/07 | 453 | 465 | 453 | 465 | 66,000 |
1983/05/06 | 454 | 455 | 450 | 453 | 235,000 |
1983/05/04 | 454 | 459 | 445 | 450 | 515,000 |
1983/05/02 | 451 | 463 | 451 | 455 | 84,000 |
1983/04/30 | 455 | 458 | 455 | 455 | 92,000 |
1983/04/28 | 454 | 460 | 454 | 455 | 350,000 |
1983/04/27 | 455 | 457 | 453 | 453 | 277,000 |
1983/04/26 | 452 | 457 | 452 | 457 | 120,000 |
1983/04/25 | 452 | 458 | 451 | 451 | 110,000 |
1983/04/23 | 451 | 455 | 451 | 451 | 49,000 |
1983/04/22 | 458 | 463 | 451 | 451 | 86,000 |
1983/04/21 | 463 | 464 | 460 | 463 | 442,000 |
1983/04/20 | 464 | 468 | 463 | 465 | 671,000 |
1983/04/19 | 469 | 469 | 465 | 465 | 229,000 |
1983/04/18 | 465 | 474 | 463 | 466 | 501,000 |
1983/04/15 | 460 | 466 | 460 | 462 | 207,000 |
1983/04/14 | 456 | 460 | 455 | 458 | 73,000 |
1983/04/13 | 458 | 458 | 458 | 458 | 53,000 |
1983/04/12 | 459 | 460 | 458 | 459 | 395,000 |
1983/04/11 | 459 | 459 | 455 | 455 | 34,000 |
1983/04/09 | 458 | 460 | 456 | 458 | 482,000 |
1983/04/08 | 460 | 460 | 459 | 460 | 48,000 |
1983/04/07 | 460 | 465 | 460 | 460 | 75,000 |
1983/04/06 | 455 | 461 | 455 | 455 | 71,000 |
1983/04/05 | 462 | 462 | 451 | 451 | 86,000 |
1983/04/04 | 462 | 465 | 462 | 462 | 383,000 |
1983/04/02 | 456 | 461 | 456 | 461 | 25,000 |
1983/04/01 | 460 | 467 | 456 | 461 | 664,000 |
1983/03/31 | 468 | 468 | 455 | 455 | 146,000 |
1983/03/30 | 468 | 468 | 465 | 465 | 293,000 |
1983/03/29 | 468 | 468 | 463 | 465 | 99,000 |
1983/03/28 | 464 | 480 | 464 | 478 | 215,000 |
1983/03/26 | 465 | 467 | 464 | 465 | 75,000 |
1983/03/25 | 468 | 468 | 464 | 465 | 306,000 |
1983/03/24 | 455 | 468 | 455 | 467 | 2,333,999 |
1983/03/23 | 461 | 461 | 451 | 455 | 250,000 |
1983/03/22 | 460 | 464 | 455 | 461 | 217,000 |
1983/03/18 | 460 | 465 | 455 | 460 | 466,000 |
1983/03/17 | 455 | 460 | 453 | 460 | 300,000 |
1983/03/16 | 445 | 455 | 445 | 455 | 176,000 |
1983/03/15 | 444 | 445 | 444 | 445 | 141,000 |
1983/03/14 | 440 | 445 | 439 | 440 | 290,000 |
1983/03/12 | 436 | 438 | 436 | 436 | 209,000 |
1983/03/11 | 440 | 445 | 435 | 438 | 841,000 |
1983/03/10 | 445 | 445 | 440 | 440 | 120,000 |
1983/03/09 | 445 | 446 | 445 | 445 | 107,000 |
1983/03/08 | 445 | 445 | 445 | 445 | 42,000 |
1983/03/07 | 445 | 450 | 443 | 445 | 150,000 |
1983/03/05 | 445 | 446 | 445 | 445 | 88,000 |
1983/03/04 | 448 | 455 | 445 | 445 | 277,000 |
1983/03/03 | 448 | 448 | 445 | 448 | 58,000 |
1983/03/02 | 448 | 448 | 448 | 448 | 31,000 |
1983/03/01 | 449 | 450 | 448 | 448 | 87,000 |
1983/02/28 | 450 | 450 | 447 | 449 | 321,000 |
1983/02/26 | 445 | 450 | 444 | 450 | 232,000 |
1983/02/25 | 440 | 445 | 440 | 445 | 91,000 |
1983/02/24 | 438 | 441 | 437 | 439 | 102,000 |
1983/02/23 | 440 | 440 | 435 | 439 | 68,000 |
1983/02/22 | 450 | 450 | 435 | 435 | 203,000 |
1983/02/21 | 453 | 453 | 452 | 452 | 87,000 |
1983/02/18 | 460 | 460 | 451 | 453 | 87,000 |
1983/02/17 | 463 | 463 | 460 | 463 | 72,000 |
1983/02/16 | 459 | 467 | 457 | 465 | 620,000 |
1983/02/15 | 461 | 462 | 454 | 459 | 321,000 |
1983/02/14 | 450 | 465 | 449 | 462 | 361,000 |
1983/02/12 | 448 | 450 | 448 | 449 | 156,000 |
1983/02/10 | 451 | 454 | 448 | 450 | 74,000 |
1983/02/09 | 452 | 452 | 451 | 451 | 381,000 |
1983/02/08 | 451 | 453 | 451 | 452 | 110,000 |
1983/02/07 | 455 | 455 | 451 | 451 | 79,000 |
1983/02/05 | 451 | 452 | 451 | 451 | 346,000 |
1983/02/04 | 455 | 455 | 451 | 451 | 53,000 |
1983/02/03 | 464 | 464 | 454 | 455 | 130,000 |
1983/02/02 | 451 | 465 | 451 | 465 | 146,000 |
1983/02/01 | 450 | 456 | 450 | 451 | 112,000 |
1983/01/31 | 455 | 455 | 450 | 450 | 1,140,000 |
1983/01/29 | 446 | 460 | 445 | 460 | 83,000 |
1983/01/28 | 445 | 449 | 445 | 445 | 238,000 |
1983/01/27 | 455 | 455 | 436 | 445 | 84,000 |
1983/01/26 | 440 | 460 | 434 | 460 | 134,000 |
1983/01/25 | 435 | 439 | 431 | 439 | 168,000 |
1983/01/24 | 450 | 451 | 445 | 445 | 186,000 |
1983/01/22 | 455 | 455 | 452 | 452 | 230,000 |
1983/01/21 | 454 | 455 | 454 | 454 | 81,000 |
1983/01/20 | 459 | 459 | 455 | 455 | 113,000 |
1983/01/19 | 461 | 467 | 459 | 459 | 185,000 |
1983/01/18 | 467 | 467 | 463 | 467 | 181,000 |
1983/01/17 | 468 | 468 | 465 | 468 | 218,000 |
1983/01/14 | 474 | 474 | 467 | 468 | 274,000 |
1983/01/13 | 465 | 477 | 465 | 474 | 373,000 |
1983/01/12 | 475 | 480 | 465 | 468 | 220,000 |
1983/01/11 | 490 | 490 | 473 | 480 | 792,000 |
1983/01/10 | 499 | 500 | 480 | 488 | 1,080,000 |
1983/01/08 | 495 | 510 | 495 | 496 | 3,170,999 |
1983/01/07 | 477 | 490 | 470 | 485 | 1,206,000 |
1983/01/06 | 470 | 471 | 465 | 467 | 591,000 |
1983/01/05 | 468 | 475 | 467 | 469 | 221,000 |
1983/01/04 | 477 | 477 | 465 | 465 | 80,000 |