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
1997/12/30 712 730 712 730 231,000
1997/12/29 718 719 705 711 486,000
1997/12/26 720 730 717 718 963,000
1997/12/25 719 728 717 725 1,249,000
1997/12/24 738 742 725 731 797,000
1997/12/22 753 754 738 748 1,029,000
1997/12/19 792 795 738 750 1,247,000
1997/12/18 830 838 810 810 316,000
1997/12/17 828 854 810 850 1,024,000
1997/12/16 807 839 800 835 681,000
1997/12/15 777 798 774 797 379,000
1997/12/12 812 823 770 777 2,261,000
1997/12/11 791 827 791 812 710,000
1997/12/10 832 832 790 790 690,000
1997/12/09 813 830 811 828 408,000
1997/12/08 828 838 796 798 470,000
1997/12/05 818 839 816 838 428,000
1997/12/04 827 832 815 818 314,000
1997/12/03 820 834 815 827 354,000
1997/12/02 809 832 809 830 732,000
1997/12/01 776 829 776 779 1,191,000
1997/11/28 795 806 788 805 744,000
1997/11/27 805 814 790 805 655,000
1997/11/26 791 805 772 805 1,150,000
1997/11/25 779 799 779 787 961,000
1997/11/21 872 872 840 869 650,000
1997/11/20 820 849 803 832 694,000
1997/11/19 848 860 792 792 543,000
1997/11/18 815 860 810 860 878,000
1997/11/17 752 840 752 835 856,000
1997/11/14 790 805 749 750 1,630,000
1997/11/13 785 826 782 805 1,540,000
1997/11/12 820 820 775 781 681,000
1997/11/11 805 819 801 813 542,000
1997/11/10 807 830 792 800 731,000
1997/11/07 865 865 821 822 597,000
1997/11/06 836 875 836 875 388,000
1997/11/05 845 846 840 844 354,000
1997/11/04 850 855 836 845 697,000
1997/10/31 875 875 826 860 713,000
1997/10/30 898 898 871 883 472,000
1997/10/29 903 908 868 899 481,000
1997/10/28 874 893 868 883 756,000
1997/10/27 895 906 875 893 647,000
1997/10/24 863 905 860 894 694,000
1997/10/23 887 895 870 881 909,000
1997/10/22 864 909 861 907 954,000
1997/10/21 877 880 862 863 427,000
1997/10/20 885 888 857 857 638,000
1997/10/17 849 889 847 865 592,000
1997/10/16 852 869 844 856 538,000
1997/10/15 854 854 831 842 328,000
1997/10/14 840 860 830 854 352,000
1997/10/13 860 860 811 820 598,000
1997/10/09 867 867 841 859 658,000
1997/10/08 875 881 855 857 651,000
1997/10/07 870 880 865 865 510,000
1997/10/06 851 860 850 850 492,000
1997/10/03 865 875 865 870 308,000
1997/10/02 872 876 864 870 616,000
1997/10/01 870 880 860 871 664,000
1997/09/30 910 910 885 900 859,000
1997/09/29 906 909 885 901 475,000
1997/09/26 908 920 902 909 915,000
1997/09/25 912 912 901 902 332,000
1997/09/24 915 922 906 914 689,000
1997/09/22 890 927 880 905 868,000
1997/09/19 873 875 860 875 356,000
1997/09/18 857 876 856 870 599,000
1997/09/17 866 885 854 858 650,000
1997/09/16 875 880 864 866 665,000
1997/09/12 896 903 876 885 2,571,000
1997/09/11 941 945 925 926 350,000
1997/09/10 958 960 948 960 218,000
1997/09/09 960 968 949 968 448,000
1997/09/08 979 979 953 960 800,000
1997/09/05 968 980 961 980 379,000
1997/09/04 966 968 959 968 714,000
1997/09/03 978 988 956 966 800,000
1997/09/02 976 976 963 968 555,000
1997/09/01 992 992 965 976 817,000
1997/08/29 1,000 1,000 976 1,000 1,588,000
1997/08/28 991 998 981 998 420,000
1997/08/27 1,000 1,010 991 995 499,000
1997/08/26 994 1,020 991 1,010 836,000
1997/08/25 983 995 983 987 614,000
1997/08/22 1,020 1,030 983 983 1,829,000
1997/08/21 1,020 1,030 1,000 1,000 2,778,000
1997/08/20 1,000 1,020 993 1,020 1,280,000
1997/08/19 1,000 1,000 975 981 424,000
1997/08/18 976 992 966 989 1,962,000
1997/08/15 995 1,000 976 976 1,227,000
1997/08/14 1,020 1,020 989 995 1,457,000
1997/08/13 1,020 1,030 1,000 1,010 605,000
1997/08/12 1,030 1,040 1,020 1,020 924,000
1997/08/11 1,020 1,050 1,000 1,010 625,000
1997/08/08 1,040 1,060 1,030 1,060 936,000
1997/08/07 1,070 1,070 1,050 1,050 702,000
1997/08/06 1,060 1,070 1,050 1,060 1,012,000
1997/08/05 1,040 1,050 1,020 1,040 607,000
1997/08/04 1,030 1,050 1,030 1,040 436,000
1997/08/01 1,050 1,060 1,010 1,020 830,000
1997/07/31 1,050 1,060 1,040 1,040 397,000
1997/07/30 1,060 1,060 1,040 1,050 404,000
1997/07/29 1,080 1,080 1,050 1,060 485,000
1997/07/28 1,060 1,100 1,060 1,080 634,000
1997/07/25 1,060 1,070 1,050 1,070 298,000
1997/07/24 1,080 1,080 1,050 1,070 1,025,000
1997/07/23 1,100 1,110 1,020 1,080 1,070,000
1997/07/22 1,130 1,130 1,090 1,110 740,000
1997/07/18 1,150 1,150 1,080 1,130 1,701,000
1997/07/17 1,160 1,160 1,140 1,150 908,000
1997/07/16 1,140 1,160 1,140 1,150 1,217,000
1997/07/15 1,140 1,140 1,130 1,130 1,395,000
1997/07/14 1,120 1,150 1,120 1,140 1,894,000
1997/07/11 1,080 1,100 1,070 1,100 1,015,000
1997/07/10 1,060 1,080 1,050 1,060 1,314,000
1997/07/09 1,070 1,070 1,050 1,060 739,000
1997/07/08 1,050 1,070 1,050 1,070 814,000
1997/07/07 1,060 1,060 1,040 1,040 1,047,000
1997/07/04 1,060 1,060 1,040 1,050 664,000
1997/07/03 1,060 1,060 1,040 1,050 701,000
1997/07/02 1,060 1,060 1,040 1,060 614,000
1997/07/01 1,080 1,080 1,050 1,060 898,000
1997/06/30 1,080 1,090 1,070 1,090 1,147,000
1997/06/27 1,090 1,100 1,060 1,070 1,460,000
1997/06/26 1,060 1,080 1,060 1,080 1,774,000
1997/06/25 1,030 1,050 1,020 1,040 2,179,000
1997/06/24 1,010 1,030 1,000 1,030 1,232,000
1997/06/23 1,020 1,020 1,000 1,010 698,000
1997/06/20 1,040 1,040 1,000 1,010 1,791,000
1997/06/19 1,030 1,030 991 1,020 935,000
1997/06/18 1,040 1,040 1,020 1,040 271,000
1997/06/17 1,060 1,060 1,030 1,040 361,000
1997/06/16 1,060 1,070 1,050 1,060 887,000
1997/06/13 1,050 1,060 1,030 1,050 2,330,000
1997/06/12 1,030 1,050 1,030 1,040 972,000
1997/06/11 1,020 1,030 1,010 1,020 704,000
1997/06/10 1,010 1,020 1,000 1,010 858,000
1997/06/09 1,000 1,010 995 1,000 755,000
1997/06/06 1,030 1,030 997 1,010 1,514,000
1997/06/05 1,060 1,060 1,040 1,040 1,106,000
1997/06/04 1,060 1,060 1,050 1,060 480,000
1997/06/03 1,060 1,070 1,040 1,050 795,000
1997/06/02 1,030 1,070 1,030 1,070 1,038,000
1997/05/30 1,030 1,050 1,030 1,030 1,942,000
1997/05/29 1,030 1,030 1,010 1,010 622,000
1997/05/28 1,010 1,030 1,010 1,020 350,000
1997/05/27 1,010 1,020 1,000 1,000 380,000
1997/05/26 1,020 1,030 1,010 1,010 470,000
1997/05/23 1,030 1,030 1,020 1,020 886,000
1997/05/22 1,000 1,020 995 1,010 1,936,000
1997/05/21 1,020 1,020 990 993 1,517,000
1997/05/20 981 1,010 978 1,000 2,312,000
1997/05/19 945 965 945 961 1,023,000
1997/05/16 940 964 940 947 2,680,000
1997/05/15 919 929 916 923 854,000
1997/05/14 929 929 908 915 867,000
1997/05/13 932 942 905 929 1,404,000
1997/05/12 889 929 884 929 1,098,000
1997/05/09 931 931 887 891 894,000
1997/05/08 920 933 917 931 916,000
1997/05/07 921 928 912 921 872,000
1997/05/06 899 929 897 926 1,507,000
1997/05/02 855 870 855 870 545,000
1997/05/01 864 878 854 855 892,000
1997/04/30 846 860 846 854 783,000
1997/04/28 822 822 812 821 156,000
1997/04/25 800 835 800 812 905,000
1997/04/24 831 831 806 806 848,000
1997/04/23 834 847 824 824 877,000
1997/04/22 849 869 825 833 925,000
1997/04/21 840 860 832 849 1,073,000
1997/04/18 830 842 811 840 1,166,000
1997/04/17 811 830 800 830 447,000
1997/04/16 815 819 807 811 743,000
1997/04/15 824 834 813 815 862,000
1997/04/14 833 844 822 824 484,000
1997/04/11 796 850 796 843 1,256,000
1997/04/10 836 854 790 791 1,118,000
1997/04/09 855 865 835 836 307,000
1997/04/08 868 868 855 868 234,000
1997/04/07 880 880 861 868 225,000
1997/04/04 890 894 860 863 611,000
1997/04/03 885 905 884 895 296,000
1997/04/02 864 895 847 885 312,000
1997/04/01 860 865 845 864 649,000
1997/03/31 879 898 870 880 380,000
1997/03/28 895 895 866 878 519,000
1997/03/27 920 922 871 896 845,000
1997/03/26 890 915 890 909 736,000
1997/03/25 880 908 876 904 700,000
1997/03/24 890 898 851 851 533,000
1997/03/21 911 916 899 900 745,000
1997/03/19 879 899 869 891 791,000
1997/03/18 833 875 833 861 1,057,000
1997/03/17 826 848 826 833 759,000
1997/03/14 795 825 795 796 2,143,000
1997/03/13 835 855 820 820 371,000
1997/03/12 861 865 830 835 397,000
1997/03/11 845 865 845 862 268,000
1997/03/10 840 846 835 845 204,000
1997/03/07 846 862 838 856 428,000
1997/03/06 856 861 816 838 773,000
1997/03/05 881 882 851 860 648,000
1997/03/04 894 895 886 890 375,000
1997/03/03 890 899 890 897 294,000
1997/02/28 913 922 902 907 398,000
1997/02/27 921 929 915 923 587,000
1997/02/26 932 935 917 921 155,000
1997/02/25 924 940 923 930 516,000
1997/02/24 930 940 916 924 358,000
1997/02/21 934 940 924 924 914,000
1997/02/20 911 928 910 924 655,000
1997/02/19 891 895 882 895 812,000
1997/02/18 893 893 882 882 448,000
1997/02/17 886 893 885 893 413,000
1997/02/14 896 896 882 884 1,212,000
1997/02/13 908 924 900 900 640,000
1997/02/12 910 910 895 898 599,000
1997/02/10 905 908 897 904 1,174,000
1997/02/07 932 934 905 915 728,000
1997/02/06 930 940 925 935 738,000
1997/02/05 938 940 926 940 871,000
1997/02/04 935 949 935 940 1,148,000
1997/02/03 914 930 911 925 633,000
1997/01/31 890 920 890 895 541,000
1997/01/30 910 915 875 886 554,000
1997/01/29 883 925 883 910 472,000
1997/01/28 865 885 860 883 893,000
1997/01/27 875 885 850 860 693,000
1997/01/24 909 909 890 890 937,000
1997/01/23 914 929 912 912 441,000
1997/01/22 910 924 910 912 497,000
1997/01/21 910 919 900 900 583,000
1997/01/20 930 930 900 903 844,000
1997/01/17 927 935 922 925 1,135,000
1997/01/16 938 938 921 926 832,000
1997/01/14 913 940 900 940 1,254,000
1997/01/13 893 938 885 922 1,008,000
1997/01/10 920 926 874 894 2,436,000
1997/01/09 920 925 910 916 620,000
1997/01/08 915 928 914 918 515,000
1997/01/07 940 945 915 915 284,000
1997/01/06 923 969 913 958 291,000

このページの先頭へ