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
1993/12/30 860 868 842 868 355,000
1993/12/29 835 841 832 841 169,000
1993/12/28 814 841 813 841 463,000
1993/12/27 815 817 804 813 918,000
1993/12/24 858 867 825 835 509,000
1993/12/22 870 870 855 868 508,000
1993/12/21 874 886 864 878 655,000
1993/12/20 890 890 860 864 641,000
1993/12/17 890 890 870 890 720,000
1993/12/16 888 895 880 881 1,213,000
1993/12/15 851 886 850 886 728,000
1993/12/14 849 865 840 859 634,000
1993/12/13 827 857 815 835 645,000
1993/12/10 799 849 790 820 1,783,000
1993/12/09 804 814 800 806 479,000
1993/12/08 799 799 774 784 710,000
1993/12/07 792 810 792 798 636,000
1993/12/06 830 830 795 797 743,000
1993/12/03 846 846 820 829 513,000
1993/12/02 871 871 854 856 634,000
1993/12/01 843 861 834 861 766,000
1993/11/30 819 846 812 846 473,000
1993/11/29 835 839 813 815 804,000
1993/11/26 841 845 829 830 527,000
1993/11/25 829 855 828 841 374,000
1993/11/24 834 842 823 824 609,000
1993/11/22 858 858 818 824 934,000
1993/11/19 865 870 860 861 770,000
1993/11/18 889 897 889 891 366,000
1993/11/17 873 886 868 885 411,000
1993/11/16 857 907 855 890 523,000
1993/11/15 887 887 850 865 1,112,000
1993/11/12 890 899 887 889 1,219,000
1993/11/11 914 914 890 890 875,000
1993/11/10 900 909 886 908 820,000
1993/11/09 917 917 886 893 669,000
1993/11/08 910 915 905 910 386,000
1993/11/05 909 913 904 908 1,109,000
1993/11/04 913 930 909 909 424,000
1993/11/02 915 929 914 915 509,000
1993/11/01 935 935 906 910 755,000
1993/10/29 924 945 918 945 1,143,000
1993/10/28 947 950 911 914 1,027,000
1993/10/27 953 953 931 939 791,000
1993/10/26 958 958 947 949 823,000
1993/10/25 959 959 948 953 877,000
1993/10/22 933 955 933 951 2,242,000
1993/10/21 934 934 922 933 1,120,000
1993/10/20 918 930 911 927 1,213,000
1993/10/19 902 914 900 910 607,000
1993/10/18 909 909 903 905 320,000
1993/10/15 904 915 903 903 495,000
1993/10/14 910 910 901 902 863,000
1993/10/13 925 925 907 920 477,000
1993/10/12 919 920 911 920 560,000
1993/10/08 906 914 905 914 665,000
1993/10/07 910 917 907 910 717,000
1993/10/06 907 917 906 910 927,000
1993/10/05 905 907 901 904 468,000
1993/10/04 903 905 900 901 588,000
1993/10/01 900 905 899 903 432,000
1993/09/30 895 907 886 907 290,000
1993/09/29 905 905 875 875 501,000
1993/09/28 914 915 893 895 274,000
1993/09/27 915 915 911 914 354,000
1993/09/24 915 915 904 914 338,000
1993/09/22 908 919 903 918 601,000
1993/09/21 920 925 918 918 1,030,000
1993/09/20 920 920 908 908 398,000
1993/09/17 912 919 905 919 756,000
1993/09/16 931 931 912 912 382,000
1993/09/14 933 934 921 931 293,000
1993/09/13 930 939 926 939 691,000
1993/09/10 929 930 920 926 1,523,000
1993/09/09 919 920 915 920 373,000
1993/09/08 920 920 919 919 279,000
1993/09/07 920 920 918 920 1,469,000
1993/09/06 931 931 926 930 442,000
1993/09/03 914 929 911 929 888,000
1993/09/02 922 923 914 918 587,000
1993/09/01 915 924 913 922 511,000
1993/08/31 915 918 910 918 653,000
1993/08/30 919 920 903 910 351,000
1993/08/27 899 910 895 901 463,000
1993/08/26 900 900 896 899 415,000
1993/08/25 909 909 891 900 195,000
1993/08/24 890 900 890 891 369,000
1993/08/23 912 920 907 910 315,000
1993/08/20 931 931 902 902 335,000
1993/08/19 926 927 921 926 450,000
1993/08/18 923 929 923 928 448,000
1993/08/17 928 935 925 929 721,000
1993/08/16 927 931 923 928 999,000
1993/08/13 915 935 914 930 2,350,000
1993/08/12 915 919 897 911 1,293,000
1993/08/11 895 908 895 908 671,000
1993/08/10 896 901 889 892 763,000
1993/08/09 884 894 884 889 263,000
1993/08/06 890 893 875 884 275,000
1993/08/05 896 900 890 900 470,000
1993/08/04 896 901 887 900 968,000
1993/08/03 893 906 887 888 978,000
1993/08/02 892 892 883 891 741,000
1993/07/30 876 900 874 900 636,000
1993/07/29 875 880 858 870 1,280,000
1993/07/28 863 878 863 878 327,000
1993/07/27 858 880 858 870 425,000
1993/07/26 870 870 855 856 347,000
1993/07/23 863 863 851 860 393,000
1993/07/22 873 880 872 880 478,000
1993/07/21 872 875 870 873 368,000
1993/07/20 873 875 870 872 639,000
1993/07/19 871 871 862 870 316,000
1993/07/16 863 870 861 870 665,000
1993/07/15 859 860 852 857 461,000
1993/07/14 861 861 846 846 691,000
1993/07/13 857 863 853 858 531,000
1993/07/12 850 850 845 848 338,000
1993/07/09 817 843 817 840 842,000
1993/07/08 819 824 815 815 551,000
1993/07/07 819 819 812 815 266,000
1993/07/06 805 817 805 809 316,000
1993/07/05 810 814 805 805 2,449,000
1993/07/02 820 820 801 810 731,000
1993/07/01 810 814 805 805 535,000
1993/06/30 805 815 805 807 518,000
1993/06/29 821 822 801 805 578,000
1993/06/28 838 845 822 831 652,000
1993/06/25 841 841 836 836 558,000
1993/06/24 835 836 831 831 488,000
1993/06/23 826 840 820 828 587,000
1993/06/22 825 834 816 816 705,000
1993/06/21 849 849 810 817 754,000
1993/06/18 854 860 844 847 597,000
1993/06/17 855 855 844 844 657,000
1993/06/16 846 857 845 853 617,000
1993/06/15 853 865 846 846 485,000
1993/06/14 867 875 850 851 277,000
1993/06/11 866 879 857 867 1,863,000
1993/06/10 865 866 846 846 629,000
1993/06/08 870 877 865 865 510,000
1993/06/07 871 878 868 868 836,000
1993/06/04 890 899 880 881 723,000
1993/06/03 865 900 865 890 405,000
1993/06/02 855 868 850 860 256,000
1993/06/01 872 872 852 863 269,000
1993/05/31 899 899 867 880 529,000
1993/05/28 885 895 880 890 644,000
1993/05/27 909 910 871 880 735,000
1993/05/26 891 908 891 908 638,000
1993/05/25 890 899 887 899 551,000
1993/05/24 895 900 885 885 475,000
1993/05/21 881 890 870 886 569,000
1993/05/20 875 880 861 861 844,000
1993/05/19 871 874 866 874 686,000
1993/05/18 882 882 866 871 688,000
1993/05/17 898 903 890 891 568,000
1993/05/14 883 895 875 879 1,041,000
1993/05/13 894 900 891 898 707,000
1993/05/12 907 907 882 891 935,000
1993/05/11 913 918 897 897 1,359,000
1993/05/10 900 919 900 919 521,000
1993/05/07 910 910 895 908 745,000
1993/05/06 909 923 904 909 722,000
1993/04/30 896 908 883 899 951,000
1993/04/28 873 883 871 879 1,870,000
1993/04/27 853 873 850 863 1,288,000
1993/04/26 861 866 833 835 702,000
1993/04/23 858 867 850 851 393,000
1993/04/22 865 867 835 840 1,013,000
1993/04/21 869 869 850 856 778,000
1993/04/20 860 872 851 851 1,083,000
1993/04/19 848 865 831 851 687,000
1993/04/16 867 867 835 849 638,000
1993/04/15 863 868 852 868 675,000
1993/04/14 860 873 858 863 1,074,000
1993/04/13 838 866 835 858 1,177,000
1993/04/12 843 843 833 838 1,949,000
1993/04/09 864 866 835 843 1,494,000
1993/04/08 840 863 832 863 1,815,000
1993/04/07 828 849 826 830 1,289,000
1993/04/06 845 845 812 820 709,000
1993/04/05 841 863 825 849 1,985,000
1993/04/02 810 860 800 860 1,811,000
1993/04/01 800 805 786 800 695,000
1993/03/31 810 817 760 785 374,000
1993/03/30 809 819 804 809 565,000
1993/03/29 805 815 803 809 784,000
1993/03/26 809 814 795 800 676,000
1993/03/25 800 810 780 807 649,000
1993/03/24 805 814 798 800 366,000
1993/03/23 791 810 791 805 532,000
1993/03/22 804 820 804 820 892,000
1993/03/19 815 825 774 774 1,197,000
1993/03/18 788 829 788 810 1,510,000
1993/03/17 745 768 738 768 848,000
1993/03/16 737 740 732 738 889,000
1993/03/15 742 744 730 731 423,000
1993/03/12 736 754 736 752 2,469,000
1993/03/11 726 729 719 729 1,178,000
1993/03/10 709 720 708 716 1,221,000
1993/03/09 735 748 700 708 1,177,000
1993/03/08 701 735 700 734 1,116,000
1993/03/05 705 705 700 701 427,000
1993/03/04 705 713 690 695 381,000
1993/03/03 720 725 715 715 227,000
1993/03/02 725 728 723 726 251,000
1993/03/01 730 730 726 730 203,000
1993/02/26 727 730 721 730 436,000
1993/02/25 734 734 721 725 340,000
1993/02/24 731 735 724 727 385,000
1993/02/23 741 745 725 731 442,000
1993/02/22 753 753 731 731 635,000
1993/02/19 750 750 744 748 430,000
1993/02/18 747 750 743 743 231,000
1993/02/17 756 756 743 750 354,000
1993/02/16 760 760 755 759 493,000
1993/02/15 756 760 756 759 654,000
1993/02/12 758 758 742 755 807,000
1993/02/10 741 750 741 750 265,000
1993/02/09 758 758 747 755 398,000
1993/02/08 750 758 745 750 371,000
1993/02/05 746 755 737 740 488,000
1993/02/04 758 760 740 745 421,000
1993/02/03 754 760 750 758 650,000
1993/02/02 739 750 739 745 368,000
1993/02/01 738 740 734 737 224,000
1993/01/29 735 748 722 740 643,000
1993/01/28 700 750 697 749 769,000
1993/01/27 700 706 697 700 743,000
1993/01/26 707 710 696 697 602,000
1993/01/25 721 721 710 710 359,000
1993/01/22 723 723 719 721 424,000
1993/01/21 728 728 720 723 665,000
1993/01/20 738 738 721 721 282,000
1993/01/19 737 737 733 737 244,000
1993/01/18 732 737 726 737 261,000
1993/01/14 723 735 723 733 395,000
1993/01/13 735 737 728 730 420,000
1993/01/12 735 745 734 738 346,000
1993/01/11 735 737 731 732 310,000
1993/01/08 749 755 739 745 617,000
1993/01/07 757 760 753 758 612,000
1993/01/06 764 765 753 756 467,000
1993/01/05 752 765 751 765 383,000
1993/01/04 761 765 750 750 126,000

このページの先頭へ