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 |