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
2001/12/28 598 603 592 601 1,013,000
2001/12/27 580 590 580 589 1,229,000
2001/12/26 578 598 572 574 1,554,000
2001/12/25 575 577 565 568 1,119,000
2001/12/21 588 595 569 575 2,968,000
2001/12/20 573 580 560 574 2,624,000
2001/12/19 569 582 547 560 3,263,000
2001/12/18 561 564 532 539 2,387,000
2001/12/17 573 579 544 551 2,074,000
2001/12/14 602 602 573 593 6,481,000
2001/12/13 595 600 576 592 2,122,000
2001/12/12 565 591 565 585 4,309,000
2001/12/11 609 610 581 585 1,805,000
2001/12/10 637 643 615 615 2,578,000
2001/12/07 629 635 617 627 1,782,000
2001/12/06 617 649 617 621 2,437,000
2001/12/05 625 630 613 626 1,355,000
2001/12/04 626 630 605 625 1,812,000
2001/12/03 644 650 624 631 3,534,000
2001/11/30 658 679 640 674 1,383,000
2001/11/29 639 662 636 657 1,446,000
2001/11/28 648 665 645 645 1,321,000
2001/11/27 670 685 662 662 1,337,000
2001/11/26 674 688 666 679 1,126,000
2001/11/22 666 674 658 664 1,317,000
2001/11/21 668 686 656 676 1,862,000
2001/11/20 678 678 654 658 2,243,000
2001/11/19 675 690 673 685 1,616,000
2001/11/16 632 684 631 661 3,184,000
2001/11/15 629 629 597 627 3,179,000
2001/11/14 667 667 631 634 1,858,000
2001/11/13 646 650 641 647 1,390,000
2001/11/12 656 668 636 656 1,349,000
2001/11/09 655 668 637 657 2,084,000
2001/11/08 660 678 660 669 941,000
2001/11/07 696 696 650 654 1,623,000
2001/11/06 695 700 683 690 857,000
2001/11/05 683 693 675 693 1,231,000
2001/11/02 696 705 688 694 1,218,000
2001/11/01 706 730 694 706 1,550,000
2001/10/31 736 736 715 716 1,405,000
2001/10/30 744 757 734 746 903,000
2001/10/29 765 767 753 754 1,697,000
2001/10/26 754 765 740 757 1,210,000
2001/10/25 763 769 756 764 862,000
2001/10/24 760 770 751 758 914,000
2001/10/23 765 765 743 765 820,000
2001/10/22 742 761 731 755 1,582,000
2001/10/19 738 738 713 732 889,000
2001/10/18 719 730 711 728 908,000
2001/10/17 736 744 715 720 1,662,000
2001/10/16 735 748 735 739 1,330,000
2001/10/15 751 758 740 755 1,275,000
2001/10/12 749 761 735 755 2,452,000
2001/10/11 717 739 705 729 1,466,000
2001/10/10 702 702 688 697 1,898,000
2001/10/09 710 715 690 705 1,054,000
2001/10/05 741 747 723 740 2,032,000
2001/10/04 700 745 700 740 2,125,000
2001/10/03 697 699 687 697 1,314,000
2001/10/02 665 682 661 682 1,533,000
2001/10/01 660 683 646 679 1,332,000
2001/09/28 635 660 635 640 1,372,000
2001/09/27 605 625 605 625 1,159,000
2001/09/26 628 630 607 610 1,899,000
2001/09/25 628 662 628 645 1,891,000
2001/09/21 633 633 610 612 2,466,000
2001/09/20 628 630 611 623 2,163,000
2001/09/19 629 659 626 658 2,538,000
2001/09/18 611 634 611 619 1,419,000
2001/09/17 630 630 605 619 1,361,000
2001/09/14 607 659 607 647 3,647,000
2001/09/13 631 640 620 627 1,471,000
2001/09/12 633 653 633 633 1,458,000
2001/09/11 690 694 680 683 1,067,000
2001/09/10 710 715 686 686 1,307,000
2001/09/07 712 723 710 719 1,478,000
2001/09/06 728 734 710 727 1,867,000
2001/09/05 733 758 724 748 1,813,000
2001/09/04 733 737 696 727 2,362,000
2001/09/03 754 763 736 738 694,000
2001/08/31 773 784 755 764 1,052,000
2001/08/30 781 785 752 763 1,620,000
2001/08/29 799 814 779 782 1,823,000
2001/08/28 800 800 772 800 1,665,000
2001/08/27 811 820 799 800 1,596,000
2001/08/24 830 835 808 814 1,995,000
2001/08/23 867 867 827 840 2,390,000
2001/08/22 855 874 850 859 2,174,000
2001/08/21 852 855 830 847 2,068,000
2001/08/20 850 850 832 844 2,256,000
2001/08/17 845 847 834 840 2,215,000
2001/08/16 817 842 817 825 1,334,000
2001/08/15 817 843 817 837 3,722,000
2001/08/14 783 817 779 802 2,236,000
2001/08/13 796 796 773 773 945,000
2001/08/10 775 795 770 776 1,737,000
2001/08/09 810 810 782 785 906,000
2001/08/08 814 824 810 820 3,251,000
2001/08/07 787 809 787 809 2,194,000
2001/08/06 775 799 764 780 2,578,000
2001/08/03 770 773 765 765 1,404,000
2001/08/02 760 791 754 781 1,565,000
2001/08/01 748 748 731 742 1,043,000
2001/07/31 730 750 730 748 1,932,000
2001/07/30 744 744 715 731 728,000
2001/07/27 746 750 735 744 1,160,000
2001/07/26 738 739 728 736 876,000
2001/07/25 710 739 707 728 2,742,000
2001/07/24 704 714 702 707 1,970,000
2001/07/23 758 758 705 710 1,847,000
2001/07/19 764 764 740 748 1,396,000
2001/07/18 763 768 753 756 1,299,000
2001/07/17 757 775 756 761 1,375,000
2001/07/16 784 789 758 767 2,156,000
2001/07/13 777 804 777 794 3,214,000
2001/07/12 801 809 779 797 1,640,000
2001/07/11 823 823 790 801 1,096,000
2001/07/10 801 825 801 816 1,173,000
2001/07/09 805 818 795 800 967,000
2001/07/06 828 828 790 795 2,329,000
2001/07/05 828 842 821 828 932,000
2001/07/04 842 845 816 821 1,828,000
2001/07/03 850 859 839 854 1,499,000
2001/07/02 872 872 848 860 1,406,000
2001/06/29 883 883 842 873 1,933,000
2001/06/28 854 865 854 863 2,425,000
2001/06/27 850 856 843 851 1,683,000
2001/06/26 848 858 838 847 2,514,000
2001/06/25 825 843 824 837 1,779,000
2001/06/22 831 837 825 832 3,403,000
2001/06/21 799 814 793 809 2,846,000
2001/06/20 773 778 753 771 1,543,000
2001/06/19 777 779 750 753 1,425,000
2001/06/18 753 768 745 767 890,000
2001/06/15 780 780 755 763 1,794,000
2001/06/14 796 798 781 781 1,187,000
2001/06/13 785 802 784 786 2,103,000
2001/06/12 827 827 798 801 2,388,000
2001/06/11 821 840 821 827 2,233,000
2001/06/08 806 816 805 810 6,686,000
2001/06/07 836 836 820 826 1,656,000
2001/06/06 832 845 831 838 1,154,000
2001/06/05 840 841 819 829 1,047,000
2001/06/04 833 846 828 846 1,110,000
2001/06/01 841 842 827 835 1,833,000
2001/05/31 863 866 851 851 2,548,000
2001/05/30 865 877 865 873 963,000
2001/05/29 885 896 871 875 714,000
2001/05/28 891 914 875 885 916,000
2001/05/25 891 900 887 890 550,000
2001/05/24 904 904 892 901 866,000
2001/05/23 914 924 907 916 2,811,000
2001/05/22 900 922 892 904 3,505,000
2001/05/21 867 896 867 890 1,521,000
2001/05/18 867 873 863 867 1,214,000
2001/05/17 865 873 858 867 3,780,000
2001/05/16 900 905 875 875 1,082,000
2001/05/15 880 900 870 895 1,080,000
2001/05/14 895 895 867 884 1,225,000
2001/05/11 890 898 883 896 1,257,000
2001/05/10 887 897 885 886 807,000
2001/05/09 865 898 865 897 2,005,000
2001/05/08 900 910 882 895 1,386,000
2001/05/07 907 922 907 920 2,377,000
2001/05/02 930 930 910 922 1,248,000
2001/05/01 915 935 905 933 2,731,000
2001/04/27 914 920 901 912 3,545,000
2001/04/26 893 903 890 899 2,850,000
2001/04/25 875 886 874 883 2,810,000
2001/04/24 850 865 840 841 1,634,000
2001/04/23 888 890 850 853 1,246,000
2001/04/20 873 884 872 883 2,234,000
2001/04/19 880 885 860 863 2,979,000
2001/04/18 838 860 833 855 1,698,000
2001/04/17 820 839 819 839 1,281,000
2001/04/16 844 850 833 837 598,000
2001/04/13 844 849 836 843 1,143,000
2001/04/12 835 855 822 844 1,063,000
2001/04/11 819 851 804 836 1,669,000
2001/04/10 850 851 819 825 1,924,000
2001/04/09 875 880 860 870 2,966,000
2001/04/06 890 894 875 875 3,266,000
2001/04/05 858 868 850 850 2,517,000
2001/04/04 800 828 790 818 2,535,000
2001/04/03 769 810 760 790 1,718,000
2001/04/02 788 788 759 759 1,340,000
2001/03/30 805 821 789 791 2,286,000
2001/03/29 824 832 792 795 2,038,000
2001/03/28 838 838 820 832 2,475,000
2001/03/27 832 852 812 838 1,775,000
2001/03/26 848 886 830 886 3,878,000
2001/03/23 815 830 806 818 4,756,000
2001/03/22 775 809 763 775 3,673,000
2001/03/21 700 752 697 752 2,860,000
2001/03/19 742 748 690 690 3,029,000
2001/03/16 724 750 711 750 1,243,000
2001/03/15 700 725 680 725 1,224,000
2001/03/14 728 730 705 709 1,451,000
2001/03/13 725 748 715 723 1,776,000
2001/03/12 760 779 740 775 1,406,000
2001/03/09 772 774 764 768 3,865,000
2001/03/08 758 783 755 783 1,621,000
2001/03/07 755 760 733 758 2,297,000
2001/03/06 740 740 727 740 1,366,000
2001/03/05 757 765 720 720 1,667,000
2001/03/02 788 791 752 755 3,914,000
2001/03/01 767 786 759 778 5,496,000
2001/02/28 723 750 718 749 3,403,000
2001/02/27 735 740 716 724 2,038,000
2001/02/26 721 732 719 725 1,186,000
2001/02/23 720 722 714 718 1,880,000
2001/02/22 723 735 716 722 3,807,000
2001/02/21 729 738 720 730 3,025,000
2001/02/20 722 722 707 719 1,378,000
2001/02/19 729 735 723 727 1,419,000
2001/02/16 740 740 725 727 621,000
2001/02/15 728 732 716 730 1,187,000
2001/02/14 730 735 719 735 899,000
2001/02/13 748 748 731 732 547,000
2001/02/09 734 743 728 740 1,776,000
2001/02/08 747 749 727 734 1,679,000
2001/02/07 746 754 740 748 1,108,000
2001/02/06 749 758 749 754 721,000
2001/02/05 755 760 746 750 1,306,000
2001/02/02 771 776 761 764 1,119,000
2001/02/01 755 787 755 787 2,423,000
2001/01/31 763 770 755 769 2,546,000
2001/01/30 790 790 757 757 2,159,000
2001/01/29 781 782 771 781 514,000
2001/01/26 775 784 773 781 760,000
2001/01/25 780 782 770 775 975,000
2001/01/24 797 797 781 784 922,000
2001/01/23 785 802 780 802 1,980,000
2001/01/22 811 811 775 793 2,442,000
2001/01/19 827 827 800 801 2,682,000
2001/01/18 799 810 794 807 1,530,000
2001/01/17 790 800 781 795 1,360,000
2001/01/16 780 791 770 780 1,209,000
2001/01/15 781 781 760 770 816,000
2001/01/12 780 784 750 770 2,005,000
2001/01/11 786 796 761 782 2,081,000
2001/01/10 775 794 772 794 1,619,000
2001/01/09 793 796 760 772 1,866,000
2001/01/05 795 818 795 813 997,000
2001/01/04 832 833 763 781 963,000

このページの先頭へ