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
1999/12/30 991 1,007 991 991 267,000
1999/12/29 991 1,010 991 1,000 675,000
1999/12/28 1,000 1,004 990 1,000 533,000
1999/12/27 1,010 1,017 997 1,003 635,000
1999/12/24 1,018 1,029 1,000 1,018 2,507,000
1999/12/22 1,000 1,015 995 1,003 1,964,000
1999/12/21 1,009 1,009 990 1,001 2,542,000
1999/12/20 995 1,010 985 1,009 2,864,000
1999/12/17 975 999 969 985 2,414,000
1999/12/16 950 970 936 955 1,123,000
1999/12/15 960 964 941 941 552,000
1999/12/14 950 969 942 958 835,000
1999/12/13 960 971 960 960 2,414,000
1999/12/10 914 955 914 952 5,718,000
1999/12/09 936 948 916 924 1,344,000
1999/12/08 935 960 926 936 2,162,000
1999/12/07 944 958 935 945 2,548,000
1999/12/06 944 968 923 924 3,618,000
1999/12/03 995 995 952 954 3,033,000
1999/12/02 988 998 970 998 2,702,000
1999/12/01 1,000 1,009 990 990 7,643,000
1999/11/30 974 1,005 963 995 7,861,000
1999/11/29 942 988 940 974 8,895,000
1999/11/26 931 940 912 939 5,902,000
1999/11/25 899 930 899 912 4,526,000
1999/11/24 887 898 882 889 1,000,000
1999/11/22 905 910 899 907 2,574,000
1999/11/19 905 913 885 897 4,741,000
1999/11/18 835 848 832 840 1,229,000
1999/11/17 870 874 845 855 2,414,000
1999/11/16 850 858 848 850 3,009,000
1999/11/15 840 853 832 836 2,674,000
1999/11/12 832 835 811 811 1,409,000
1999/11/11 813 848 804 836 3,332,000
1999/11/10 768 789 768 783 1,418,000
1999/11/09 750 780 743 757 1,076,000
1999/11/08 783 789 742 742 722,000
1999/11/05 758 789 752 752 817,000
1999/11/04 758 787 752 762 962,000
1999/11/02 744 750 742 742 859,000
1999/11/01 780 800 742 742 1,813,000
1999/10/29 750 773 740 762 1,050,000
1999/10/28 712 734 712 728 776,000
1999/10/27 712 724 710 720 514,000
1999/10/26 737 740 722 722 529,000
1999/10/25 711 749 708 740 1,170,000
1999/10/22 720 733 710 721 418,000
1999/10/21 738 740 700 740 603,000
1999/10/20 726 730 715 723 541,000
1999/10/19 736 736 699 706 715,000
1999/10/18 732 750 710 728 577,000
1999/10/15 708 728 704 722 1,057,000
1999/10/14 724 728 692 698 2,010,000
1999/10/13 730 750 725 734 1,033,000
1999/10/12 745 749 736 737 937,000
1999/10/08 790 790 757 765 1,195,000
1999/10/07 780 790 780 781 814,000
1999/10/06 773 777 748 777 329,000
1999/10/05 782 790 767 778 505,000
1999/10/04 788 788 766 772 295,000
1999/10/01 763 786 763 778 437,000
1999/09/30 750 789 750 783 816,000
1999/09/29 720 740 717 732 729,000
1999/09/28 740 741 730 736 328,000
1999/09/27 700 720 697 710 679,000
1999/09/24 711 711 675 680 1,734,000
1999/09/22 737 747 731 731 1,154,000
1999/09/21 764 764 751 757 1,189,000
1999/09/20 762 762 756 759 564,000
1999/09/17 740 757 740 757 1,196,000
1999/09/16 750 753 740 750 1,095,000
1999/09/14 772 774 755 773 1,365,000
1999/09/13 775 782 773 780 808,000
1999/09/10 785 790 771 775 3,278,000
1999/09/09 785 800 785 793 717,000
1999/09/08 780 790 775 783 1,035,000
1999/09/07 810 814 796 800 607,000
1999/09/06 815 818 806 810 554,000
1999/09/03 830 834 803 813 608,000
1999/09/02 837 837 820 820 662,000
1999/09/01 806 833 806 833 1,096,000
1999/08/31 828 842 780 780 1,062,000
1999/08/30 828 838 824 838 346,000
1999/08/27 845 845 824 824 670,000
1999/08/26 862 868 849 855 651,000
1999/08/25 874 890 840 852 666,000
1999/08/24 909 909 880 890 1,388,000
1999/08/23 895 905 888 904 1,565,000
1999/08/20 844 870 841 865 928,000
1999/08/19 825 835 823 834 599,000
1999/08/18 830 840 829 835 392,000
1999/08/17 823 840 822 835 505,000
1999/08/16 825 846 825 837 476,000
1999/08/13 829 829 819 823 906,000
1999/08/12 826 840 820 839 352,000
1999/08/11 826 842 815 822 751,000
1999/08/10 825 835 823 835 480,000
1999/08/09 828 841 828 835 417,000
1999/08/06 839 846 824 838 556,000
1999/08/05 857 860 840 849 701,000
1999/08/04 854 868 851 858 657,000
1999/08/03 850 856 826 856 841,000
1999/08/02 850 865 835 855 847,000
1999/07/30 840 859 830 859 824,000
1999/07/29 825 845 825 840 725,000
1999/07/28 829 835 822 822 706,000
1999/07/27 845 847 823 825 1,047,000
1999/07/26 856 859 850 855 285,000
1999/07/23 862 876 857 864 950,000
1999/07/22 906 914 860 872 1,255,000
1999/07/21 897 912 893 906 2,006,000
1999/07/19 913 915 886 897 1,657,000
1999/07/16 893 919 886 897 2,426,000
1999/07/15 900 903 870 903 1,136,000
1999/07/14 920 930 890 903 1,954,000
1999/07/13 870 910 870 910 1,292,000
1999/07/12 872 884 870 877 1,214,000
1999/07/09 875 876 855 871 1,269,000
1999/07/08 888 891 868 875 918,000
1999/07/07 905 905 885 886 563,000
1999/07/06 902 902 881 893 800,000
1999/07/05 902 909 880 909 459,000
1999/07/02 902 902 889 893 879,000
1999/07/01 892 902 890 891 1,675,000
1999/06/30 905 905 885 885 1,041,000
1999/06/29 899 904 899 901 992,000
1999/06/28 890 895 875 887 419,000
1999/06/25 895 897 875 875 1,303,000
1999/06/24 885 890 885 885 772,000
1999/06/23 885 901 870 870 667,000
1999/06/22 891 902 891 895 502,000
1999/06/21 876 891 870 883 726,000
1999/06/18 896 902 864 866 1,156,000
1999/06/17 861 893 861 880 685,000
1999/06/16 880 884 852 856 628,000
1999/06/15 900 900 870 884 547,000
1999/06/14 888 918 886 901 1,331,000
1999/06/11 873 925 873 898 5,423,000
1999/06/10 871 895 871 881 1,343,000
1999/06/09 842 875 842 861 808,000
1999/06/08 842 855 842 852 671,000
1999/06/07 845 856 840 855 575,000
1999/06/04 835 845 821 826 549,000
1999/06/03 857 857 825 840 349,000
1999/06/02 860 870 842 859 999,000
1999/06/01 839 860 831 860 719,000
1999/05/31 832 855 828 855 1,042,000
1999/05/28 820 840 818 832 568,000
1999/05/27 850 850 808 817 1,052,000
1999/05/26 821 846 820 841 804,000
1999/05/25 839 846 822 828 616,000
1999/05/24 835 855 835 849 1,606,000
1999/05/21 845 847 823 835 1,115,000
1999/05/20 854 854 811 847 860,000
1999/05/19 855 862 830 850 931,000
1999/05/18 866 885 851 864 1,114,000
1999/05/17 908 910 870 886 659,000
1999/05/14 933 937 914 918 2,029,000
1999/05/13 914 920 906 913 676,000
1999/05/12 899 924 899 918 1,176,000
1999/05/11 929 929 891 893 567,000
1999/05/10 919 935 910 923 823,000
1999/05/07 950 950 900 915 2,004,000
1999/05/06 902 950 892 950 1,358,000
1999/04/30 910 910 882 882 518,000
1999/04/28 904 920 902 910 768,000
1999/04/27 902 925 893 924 1,108,000
1999/04/26 881 915 881 893 1,065,000
1999/04/23 882 892 880 889 1,520,000
1999/04/22 880 880 867 878 690,000
1999/04/21 915 915 880 890 796,000
1999/04/20 920 924 904 915 1,374,000
1999/04/19 950 950 904 948 788,000
1999/04/16 945 947 907 947 908,000
1999/04/15 979 979 952 965 840,000
1999/04/14 959 985 937 982 1,714,000
1999/04/13 960 964 927 960 1,904,000
1999/04/12 1,000 1,001 935 955 2,313,000
1999/04/09 1,048 1,048 1,005 1,030 7,179,000
1999/04/08 860 948 860 948 4,802,000
1999/04/07 810 848 795 848 1,730,000
1999/04/06 790 804 770 803 1,304,000
1999/04/05 818 858 800 800 1,337,000
1999/04/02 795 798 758 758 512,000
1999/04/01 777 798 765 785 567,000
1999/03/31 768 783 745 777 440,000
1999/03/30 755 766 745 766 1,153,000
1999/03/29 758 769 735 735 293,000
1999/03/26 761 774 748 752 1,226,000
1999/03/25 762 780 762 775 915,000
1999/03/24 765 780 740 779 670,000
1999/03/23 788 788 755 755 991,000
1999/03/19 774 783 760 783 863,000
1999/03/18 778 785 740 746 925,000
1999/03/17 768 788 763 788 1,214,000
1999/03/16 720 755 711 741 1,298,000
1999/03/15 700 740 694 734 807,000
1999/03/12 712 719 700 700 2,842,000
1999/03/11 694 711 687 692 1,642,000
1999/03/10 679 680 667 679 1,516,000
1999/03/09 648 659 645 659 1,229,000
1999/03/08 620 655 620 640 2,005,000
1999/03/05 600 607 597 604 1,421,000
1999/03/04 600 600 592 597 258,000
1999/03/03 586 586 578 585 285,000
1999/03/02 601 605 591 592 478,000
1999/03/01 600 607 594 599 536,000
1999/02/26 600 605 596 596 411,000
1999/02/25 602 610 602 608 337,000
1999/02/24 615 619 608 608 828,000
1999/02/23 608 613 605 613 1,274,000
1999/02/22 608 609 601 608 619,000
1999/02/19 610 610 595 607 906,000
1999/02/18 615 618 595 596 866,000
1999/02/17 635 638 615 615 739,000
1999/02/16 630 645 630 633 443,000
1999/02/15 625 649 625 629 530,000
1999/02/12 620 625 611 615 746,000
1999/02/10 620 630 610 610 2,017,000
1999/02/09 639 640 627 630 610,000
1999/02/08 629 642 617 640 698,000
1999/02/05 631 633 625 631 1,058,000
1999/02/04 631 633 616 625 591,000
1999/02/03 631 637 629 631 1,771,000
1999/02/02 641 655 641 650 1,345,000
1999/02/01 636 647 636 641 824,000
1999/01/29 636 642 631 631 744,000
1999/01/28 630 637 620 633 1,052,000
1999/01/27 622 629 613 625 784,000
1999/01/26 615 633 608 622 782,000
1999/01/25 590 608 590 608 811,000
1999/01/22 588 597 588 588 491,000
1999/01/21 581 600 568 591 828,000
1999/01/20 556 571 546 571 702,000
1999/01/19 550 558 541 555 601,000
1999/01/18 540 558 540 542 561,000
1999/01/14 518 525 517 525 667,000
1999/01/13 525 528 514 521 724,000
1999/01/12 520 531 519 523 586,000
1999/01/11 519 534 517 520 755,000
1999/01/08 548 549 530 530 715,000
1999/01/07 555 559 545 548 674,000
1999/01/06 536 545 532 545 517,000
1999/01/05 556 556 522 529 622,000
1999/01/04 551 560 540 546 399,000

このページの先頭へ