日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1992/12/30 784 790 754 761 437,000
1992/12/29 791 800 785 790 208,000
1992/12/28 800 805 791 791 247,000
1992/12/25 816 824 810 810 276,000
1992/12/24 830 830 820 826 416,000
1992/12/22 820 825 819 825 393,000
1992/12/21 821 828 819 821 568,000
1992/12/18 821 821 808 814 722,000
1992/12/17 790 796 786 794 411,000
1992/12/16 807 810 790 790 369,000
1992/12/15 786 825 786 810 391,000
1992/12/14 794 798 786 790 176,000
1992/12/11 800 810 793 793 1,631,000
1992/12/10 807 815 805 808 780,000
1992/12/09 789 798 782 789 541,000
1992/12/08 776 780 762 762 701,000
1992/12/07 779 785 776 776 169,000
1992/12/04 788 788 777 777 223,000
1992/12/03 786 790 780 781 682,000
1992/12/02 785 788 780 785 594,000
1992/12/01 800 800 785 785 558,000
1992/11/30 795 810 795 810 571,000
1992/11/27 792 795 786 791 604,000
1992/11/26 791 795 784 784 662,000
1992/11/25 787 797 784 795 507,000
1992/11/24 793 793 784 787 567,000
1992/11/20 795 795 777 784 637,000
1992/11/19 804 810 795 796 718,000
1992/11/18 780 798 779 794 760,000
1992/11/17 773 780 770 777 426,000
1992/11/16 794 794 780 780 331,000
1992/11/13 804 804 786 794 1,081,000
1992/11/12 782 794 781 794 297,000
1992/11/11 788 791 781 790 686,000
1992/11/10 794 795 783 792 759,000
1992/11/09 790 794 782 792 401,000
1992/11/06 787 794 782 794 330,000
1992/11/05 785 790 784 790 332,000
1992/11/04 787 790 780 790 465,000
1992/11/02 785 785 774 780 327,000
1992/10/30 805 805 787 789 346,000
1992/10/29 803 810 801 807 408,000
1992/10/28 810 814 801 801 520,000
1992/10/27 800 810 798 810 411,000
1992/10/26 800 804 800 800 427,000
1992/10/23 810 815 805 805 376,000
1992/10/22 805 820 805 810 322,000
1992/10/21 820 820 810 815 646,000
1992/10/20 821 828 810 812 455,000
1992/10/19 815 824 810 811 465,000
1992/10/16 824 828 820 820 1,007,000
1992/10/15 812 824 812 824 480,000
1992/10/14 808 817 807 810 752,000
1992/10/13 805 808 801 801 564,000
1992/10/12 809 809 799 804 295,000
1992/10/09 800 812 795 800 1,673,000
1992/10/08 790 820 785 820 369,000
1992/10/07 795 795 785 785 244,000
1992/10/06 775 788 775 775 516,000
1992/10/05 772 780 772 775 414,000
1992/10/02 787 800 787 790 278,000
1992/10/01 770 795 760 787 491,000
1992/09/30 790 790 745 750 465,000
1992/09/29 802 802 784 785 344,000
1992/09/28 799 800 782 782 237,000
1992/09/25 814 814 801 801 419,000
1992/09/24 831 840 818 826 952,000
1992/09/22 810 820 801 815 2,236,000
1992/09/21 815 819 801 810 622,000
1992/09/18 795 795 780 795 568,000
1992/09/17 782 787 777 785 589,000
1992/09/16 786 786 765 775 470,000
1992/09/14 796 803 775 788 423,000
1992/09/11 834 834 779 780 3,139,000
1992/09/10 833 843 823 834 1,092,000
1992/09/09 828 834 815 823 564,000
1992/09/08 837 837 811 830 631,000
1992/09/07 830 835 827 827 586,000
1992/09/04 800 837 795 820 1,666,000
1992/09/03 775 800 750 795 1,363,000
1992/09/02 784 794 768 771 756,000
1992/09/01 810 810 790 801 453,000
1992/08/31 800 814 793 800 712,000
1992/08/28 792 820 775 810 1,439,000
1992/08/27 790 829 790 810 1,187,000
1992/08/26 775 789 769 789 634,000
1992/08/25 760 775 746 759 1,171,000
1992/08/24 725 770 711 740 1,174,000
1992/08/21 722 725 710 720 811,000
1992/08/20 699 718 694 705 579,000
1992/08/19 678 695 662 694 289,000
1992/08/18 685 690 674 674 600,000
1992/08/17 682 685 680 682 514,000
1992/08/14 677 682 677 681 790,000
1992/08/13 692 699 682 682 313,000
1992/08/12 703 703 678 678 525,000
1992/08/11 710 710 702 709 139,000
1992/08/10 711 711 688 707 330,000
1992/08/07 730 739 726 730 371,000
1992/08/06 738 749 730 744 337,000
1992/08/05 729 745 728 730 468,000
1992/08/04 723 735 720 728 576,000
1992/08/03 740 751 719 719 434,000
1992/07/31 721 765 721 759 867,000
1992/07/30 717 728 705 724 1,134,000
1992/07/29 743 750 720 727 595,000
1992/07/28 731 750 723 743 510,000
1992/07/27 770 774 724 738 814,000
1992/07/24 774 775 759 760 582,000
1992/07/23 769 784 768 784 511,000
1992/07/22 785 786 770 785 532,000
1992/07/21 801 801 785 785 601,000
1992/07/20 807 807 790 791 485,000
1992/07/17 810 811 802 810 619,000
1992/07/16 812 818 808 808 755,000
1992/07/15 810 814 807 807 444,000
1992/07/14 800 814 800 800 435,000
1992/07/13 779 800 778 800 601,000
1992/07/10 794 794 777 779 810,000
1992/07/09 780 797 776 780 504,000
1992/07/08 783 783 772 775 487,000
1992/07/07 796 796 780 789 265,000
1992/07/06 797 799 785 786 502,000
1992/07/03 801 810 796 796 867,000
1992/07/02 785 800 775 795 574,000
1992/07/01 761 775 755 766 690,000
1992/06/30 780 788 774 779 658,000
1992/06/29 777 780 763 780 540,000
1992/06/26 821 831 785 785 748,000
1992/06/25 835 835 818 831 297,000
1992/06/24 835 840 828 835 417,000
1992/06/23 835 835 828 835 498,000
1992/06/22 862 862 826 830 739,000
1992/06/19 860 860 838 844 490,000
1992/06/18 850 850 836 845 747,000
1992/06/17 865 865 855 856 810,000
1992/06/16 872 873 863 864 555,000
1992/06/15 867 868 857 868 890,000
1992/06/12 871 891 868 868 2,830,000
1992/06/11 873 886 873 878 576,000
1992/06/10 871 885 871 879 651,000
1992/06/09 875 882 872 881 130,000
1992/06/08 878 880 869 880 482,000
1992/06/05 874 881 869 878 342,000
1992/06/04 868 877 861 874 341,000
1992/06/03 865 880 865 868 434,000
1992/06/02 855 877 855 865 547,000
1992/06/01 851 870 850 852 214,000
1992/05/29 844 868 844 860 399,000
1992/05/28 860 864 840 850 514,000
1992/05/27 860 869 855 860 646,000
1992/05/26 866 870 865 868 251,000
1992/05/25 880 880 869 872 530,000
1992/05/22 882 882 867 871 930,000
1992/05/21 894 894 882 885 1,250,000
1992/05/20 905 905 889 890 411,000
1992/05/19 886 890 885 886 445,000
1992/05/18 890 894 881 882 626,000
1992/05/15 889 890 880 890 856,000
1992/05/14 901 910 898 898 691,000
1992/05/13 900 900 895 900 356,000
1992/05/12 901 903 896 900 423,000
1992/05/11 893 908 890 900 571,000
1992/05/08 875 893 873 893 545,000
1992/05/07 857 880 851 873 865,000
1992/05/06 846 874 846 865 910,000
1992/05/01 860 864 847 851 799,000
1992/04/30 875 880 871 880 583,000
1992/04/28 868 878 865 870 581,000
1992/04/27 866 866 861 863 336,000
1992/04/24 869 870 859 868 666,000
1992/04/23 857 869 857 869 713,000
1992/04/22 859 865 856 865 585,000
1992/04/21 878 878 865 865 640,000
1992/04/20 873 873 864 868 613,000
1992/04/17 858 873 858 864 1,224,000
1992/04/16 865 868 856 862 975,000
1992/04/15 859 870 856 861 1,018,000
1992/04/14 845 856 836 850 454,000
1992/04/13 863 863 837 845 745,000
1992/04/10 866 866 854 861 664,000
1992/04/09 853 859 837 850 936,000
1992/04/08 869 872 860 864 789,000
1992/04/07 900 901 878 888 664,000
1992/04/06 911 915 895 898 495,000
1992/04/03 900 910 880 910 732,000
1992/04/02 910 910 892 896 800,000
1992/04/01 921 925 903 910 416,000
1992/03/31 939 940 920 930 630,000
1992/03/30 932 940 929 932 247,000
1992/03/27 935 935 927 927 179,000
1992/03/26 936 944 930 939 320,000
1992/03/25 948 958 941 945 2,151,000
1992/03/24 940 948 936 948 726,000
1992/03/23 945 945 935 939 557,000
1992/03/19 912 940 909 927 1,183,000
1992/03/18 902 904 896 904 813,000
1992/03/17 905 909 903 904 3,343,000
1992/03/16 916 917 901 902 774,000
1992/03/13 928 939 916 931 2,178,000
1992/03/12 926 950 926 948 300,000
1992/03/11 940 940 931 935 529,000
1992/03/10 945 949 940 945 387,000
1992/03/09 950 951 948 951 243,000
1992/03/06 940 958 940 951 630,000
1992/03/05 960 960 931 941 671,000
1992/03/04 953 953 945 953 302,000
1992/03/03 957 958 953 953 194,000
1992/03/02 953 963 953 958 295,000
1992/02/28 942 959 941 959 497,000
1992/02/27 941 957 938 941 412,000
1992/02/26 935 942 931 931 814,000
1992/02/25 942 942 931 931 557,000
1992/02/24 953 958 941 945 1,038,000
1992/02/21 970 970 956 963 802,000
1992/02/20 970 972 950 959 952,000
1992/02/19 980 980 969 973 613,000
1992/02/18 980 985 980 984 341,000
1992/02/17 981 993 981 989 552,000
1992/02/14 1,000 1,010 990 990 465,000
1992/02/13 1,000 1,010 1,000 1,000 619,000
1992/02/12 1,000 1,010 1,000 1,010 878,000
1992/02/10 1,000 1,010 1,000 1,000 506,000
1992/02/07 1,010 1,010 999 1,000 777,000
1992/02/06 1,020 1,030 1,010 1,010 917,000
1992/02/05 1,030 1,040 1,010 1,020 540,000
1992/02/04 1,030 1,040 1,020 1,040 1,165,000
1992/02/03 1,020 1,040 1,020 1,030 1,425,000
1992/01/31 1,000 1,010 998 1,000 1,195,000
1992/01/30 995 999 994 995 654,000
1992/01/29 994 1,000 990 992 426,000
1992/01/28 981 995 981 986 388,000
1992/01/27 980 980 977 978 626,000
1992/01/24 983 986 970 975 821,000
1992/01/23 985 985 971 983 383,000
1992/01/22 970 985 955 985 841,000
1992/01/21 971 975 951 970 1,187,000
1992/01/20 990 990 958 961 735,000
1992/01/17 1,000 1,010 985 985 578,000
1992/01/16 1,010 1,020 1,000 1,010 609,000
1992/01/14 1,000 1,010 1,000 1,000 507,000
1992/01/13 1,000 1,010 1,000 1,000 897,000
1992/01/10 1,010 1,010 1,000 1,010 471,000
1992/01/09 1,010 1,020 1,000 1,020 760,000
1992/01/08 1,020 1,020 1,000 1,020 617,000
1992/01/07 1,050 1,050 1,020 1,030 552,000
1992/01/06 1,050 1,050 1,040 1,050 549,000

このページの先頭へ