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 |