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 |