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
2004/12/30 878 884 874 884 862,000
2004/12/29 880 888 871 875 2,344,000
2004/12/28 860 878 860 878 2,713,000
2004/12/27 863 866 856 861 1,905,000
2004/12/24 860 865 855 865 3,051,000
2004/12/22 848 853 846 850 2,219,000
2004/12/21 840 852 840 845 3,160,000
2004/12/20 846 848 841 842 3,922,000
2004/12/17 835 859 834 853 3,965,000
2004/12/16 846 853 844 847 3,302,000
2004/12/15 864 864 853 856 3,010,000
2004/12/14 844 865 844 865 4,766,000
2004/12/13 851 852 843 846 3,701,000
2004/12/10 855 862 846 852 8,991,000
2004/12/09 850 853 841 846 5,220,000
2004/12/08 854 866 852 860 5,550,000
2004/12/07 862 868 856 857 3,612,000
2004/12/06 861 866 857 862 4,421,000
2004/12/03 863 863 856 862 3,586,000
2004/12/02 864 868 859 865 4,351,000
2004/12/01 858 863 851 862 3,634,000
2004/11/30 862 868 855 868 5,585,000
2004/11/29 847 864 844 861 5,497,000
2004/11/26 832 846 832 844 4,723,000
2004/11/25 819 835 817 831 2,994,000
2004/11/24 810 824 809 820 2,663,000
2004/11/22 825 827 813 823 2,994,000
2004/11/19 837 840 830 835 2,461,000
2004/11/18 832 842 829 834 2,615,000
2004/11/17 839 844 830 831 5,316,000
2004/11/16 849 856 845 849 4,331,000
2004/11/15 830 846 828 843 3,971,000
2004/11/12 820 830 820 826 2,597,000
2004/11/11 831 832 817 818 2,135,000
2004/11/10 825 830 818 825 1,963,000
2004/11/09 816 835 816 824 2,651,000
2004/11/08 839 841 820 824 2,464,000
2004/11/05 838 838 832 838 2,861,000
2004/11/04 826 832 818 818 4,915,000
2004/11/02 800 809 798 806 2,594,000
2004/11/01 798 807 792 799 4,223,000
2004/10/29 786 791 776 789 5,467,000
2004/10/28 789 803 785 800 2,720,000
2004/10/27 789 795 778 783 3,224,000
2004/10/26 792 798 787 789 2,062,000
2004/10/25 793 809 781 798 3,550,000
2004/10/22 808 821 800 813 5,015,000
2004/10/21 810 812 798 805 4,390,000
2004/10/20 820 821 803 806 5,219,000
2004/10/19 833 837 825 826 5,128,000
2004/10/18 845 845 822 825 3,822,000
2004/10/15 827 844 821 837 8,230,000
2004/10/14 839 844 817 829 14,662,000
2004/10/13 880 892 877 879 6,898,000
2004/10/12 875 882 870 873 2,797,000
2004/10/08 880 885 867 875 4,723,000
2004/10/07 877 885 874 876 5,612,000
2004/10/06 857 874 856 874 2,953,000
2004/10/05 865 869 855 862 4,193,000
2004/10/04 867 882 858 875 11,220,000
2004/10/01 829 849 825 847 6,802,000
2004/09/30 816 826 814 820 4,733,000
2004/09/29 818 821 810 810 3,034,000
2004/09/28 815 816 802 813 2,141,000
2004/09/27 819 829 812 815 1,907,000
2004/09/24 824 827 817 825 5,423,000
2004/09/22 820 834 814 829 4,515,000
2004/09/21 822 822 813 814 3,360,000
2004/09/17 807 818 800 812 6,674,000
2004/09/16 802 808 798 800 3,415,000
2004/09/15 823 826 812 812 4,381,000
2004/09/14 825 826 820 824 3,252,000
2004/09/13 810 821 806 815 2,307,000
2004/09/10 796 804 791 803 10,362,000
2004/09/09 820 827 815 816 4,514,000
2004/09/08 815 830 814 824 9,825,000
2004/09/07 814 815 807 810 6,100,000
2004/09/06 795 819 793 817 12,119,000
2004/09/03 798 800 793 795 2,286,000
2004/09/02 798 799 792 798 1,695,000
2004/09/01 791 798 791 796 1,657,000
2004/08/31 793 800 790 798 2,629,000
2004/08/30 799 801 790 800 2,721,000
2004/08/27 802 802 797 800 3,456,000
2004/08/26 796 805 794 804 10,420,000
2004/08/25 778 791 775 789 6,298,000
2004/08/24 780 782 776 782 1,898,000
2004/08/23 779 784 775 783 2,499,000
2004/08/20 774 779 769 776 2,462,000
2004/08/19 766 776 761 773 2,716,000
2004/08/18 755 763 753 757 3,133,000
2004/08/17 756 761 752 755 1,974,000
2004/08/16 752 758 737 751 3,000,000
2004/08/13 764 767 758 759 2,660,000
2004/08/12 780 784 774 774 2,060,000
2004/08/11 780 783 776 782 4,000,000
2004/08/10 761 771 759 770 2,221,000
2004/08/09 762 773 760 771 2,623,000
2004/08/06 767 775 758 775 3,801,000
2004/08/05 770 782 764 777 5,961,000
2004/08/04 772 772 745 760 2,721,000
2004/08/03 779 784 765 772 2,850,000
2004/08/02 778 782 773 781 4,814,000
2004/07/30 770 782 767 778 7,631,000
2004/07/29 745 751 732 750 5,883,000
2004/07/28 743 752 743 750 5,087,000
2004/07/27 756 765 750 753 4,639,000
2004/07/26 756 765 752 764 3,106,000
2004/07/23 780 782 769 769 3,471,000
2004/07/22 777 783 776 779 3,421,000
2004/07/21 790 793 781 787 3,589,000
2004/07/20 797 797 782 790 5,667,000
2004/07/16 792 800 777 800 19,782,000
2004/07/15 804 810 797 808 9,972,000
2004/07/14 814 815 793 798 5,427,000
2004/07/13 786 807 777 804 10,310,000
2004/07/12 799 807 795 799 6,884,000
2004/07/09 774 790 772 782 7,729,000
2004/07/08 758 777 754 774 21,851,000
2004/07/07 780 780 754 758 12,093,000
2004/07/06 784 794 780 780 3,429,000
2004/07/05 795 795 780 783 3,730,000
2004/07/02 799 803 792 798 3,366,000
2004/07/01 802 808 798 802 5,403,000
2004/06/30 798 798 792 792 3,068,000
2004/06/29 789 798 785 793 4,116,000
2004/06/28 790 793 784 784 4,325,000
2004/06/25 782 783 778 780 6,269,000
2004/06/24 780 789 774 781 15,334,000
2004/06/23 848 848 813 820 7,107,000
2004/06/22 842 844 830 840 7,393,000
2004/06/21 845 864 839 853 4,816,000
2004/06/18 859 859 827 835 3,355,000
2004/06/17 855 861 853 858 4,241,000
2004/06/16 864 869 837 847 3,349,000
2004/06/15 873 873 847 849 3,215,000
2004/06/14 876 877 865 866 2,302,000
2004/06/11 879 889 871 875 7,621,000
2004/06/10 848 873 845 869 5,122,000
2004/06/09 849 849 839 844 2,357,000
2004/06/08 840 853 836 851 5,046,000
2004/06/07 816 834 816 830 3,594,000
2004/06/04 817 817 797 809 3,328,000
2004/06/03 852 853 812 817 3,658,000
2004/06/02 844 844 828 842 4,008,000
2004/06/01 835 845 835 844 2,177,000
2004/05/31 845 849 837 845 2,268,000
2004/05/28 840 853 836 853 5,775,000
2004/05/27 829 836 822 827 3,030,000
2004/05/26 831 832 820 821 2,751,000
2004/05/25 830 831 805 811 3,459,000
2004/05/24 831 840 829 838 4,056,000
2004/05/21 805 823 803 821 3,019,000
2004/05/20 799 810 785 802 5,056,000
2004/05/19 775 807 767 803 5,639,000
2004/05/18 756 774 752 770 6,054,000
2004/05/17 788 788 750 754 4,467,000
2004/05/14 792 799 776 788 5,225,000
2004/05/13 830 830 798 802 3,599,000
2004/05/12 815 844 811 840 6,764,000
2004/05/11 785 798 773 775 6,638,000
2004/05/10 818 828 772 775 4,933,000
2004/05/07 817 846 813 827 6,234,000
2004/05/06 850 850 811 817 7,397,000
2004/04/30 867 867 842 847 8,736,000
2004/04/28 893 910 886 897 8,017,000
2004/04/27 871 876 859 873 7,095,000
2004/04/26 863 871 852 863 5,783,000
2004/04/23 870 883 858 883 5,856,000
2004/04/22 891 898 870 870 3,218,000
2004/04/21 900 906 884 885 3,256,000
2004/04/20 883 900 869 893 3,154,000
2004/04/19 900 900 860 875 3,778,000
2004/04/16 905 915 891 895 5,674,000
2004/04/15 954 958 911 925 5,638,000
2004/04/14 958 968 953 964 3,554,000
2004/04/13 965 970 958 963 3,322,000
2004/04/12 953 972 953 960 4,178,000
2004/04/09 950 954 937 946 5,897,000
2004/04/08 938 944 925 943 2,019,000
2004/04/07 940 948 928 931 4,346,000
2004/04/06 946 954 929 951 3,782,000
2004/04/05 954 956 940 940 2,956,000
2004/04/02 958 958 940 948 2,854,000
2004/04/01 950 964 940 950 5,487,000
2004/03/31 910 938 910 937 3,558,000
2004/03/30 921 935 901 903 3,295,000
2004/03/29 935 945 916 920 2,016,000
2004/03/26 940 948 916 925 3,316,000
2004/03/25 930 944 919 935 3,506,000
2004/03/24 897 932 897 916 4,896,000
2004/03/23 881 910 877 896 3,879,000
2004/03/22 915 915 893 894 2,891,000
2004/03/19 922 930 912 915 4,008,000
2004/03/18 939 958 924 927 7,760,000
2004/03/17 899 923 894 916 4,948,000
2004/03/16 888 897 877 884 2,503,000
2004/03/15 884 898 880 894 2,576,000
2004/03/12 860 875 856 868 5,586,000
2004/03/11 861 877 860 872 3,597,000
2004/03/10 908 908 866 872 6,457,000
2004/03/09 899 908 890 908 2,730,000
2004/03/08 899 908 895 898 3,365,000
2004/03/05 877 899 875 899 4,391,000
2004/03/04 885 894 862 862 5,942,000
2004/03/03 890 904 879 892 3,417,000
2004/03/02 897 904 884 892 6,669,000
2004/03/01 871 898 865 896 7,650,000
2004/02/27 825 855 820 850 5,209,000
2004/02/26 813 828 803 827 3,395,000
2004/02/25 793 807 792 803 1,459,000
2004/02/24 817 817 786 792 2,344,000
2004/02/23 816 824 808 816 2,472,000
2004/02/20 807 823 804 816 5,626,000
2004/02/19 792 808 782 806 4,223,000
2004/02/18 800 806 778 778 2,871,000
2004/02/17 799 799 788 790 2,269,000
2004/02/16 783 803 771 798 3,502,000
2004/02/13 754 776 748 771 4,172,000
2004/02/12 743 753 743 748 2,275,000
2004/02/10 732 744 730 738 2,355,000
2004/02/09 761 763 726 732 3,562,000
2004/02/06 756 757 747 756 1,270,000
2004/02/05 746 750 733 749 3,905,000
2004/02/04 766 768 743 744 2,820,000
2004/02/03 778 780 746 766 2,903,000
2004/02/02 785 793 774 778 2,031,000
2004/01/30 775 791 772 784 2,820,000
2004/01/29 776 781 766 780 2,464,000
2004/01/28 785 790 776 787 2,388,000
2004/01/27 805 806 783 784 3,035,000
2004/01/26 798 806 795 801 5,825,000
2004/01/23 784 798 783 793 4,481,000
2004/01/22 798 801 775 779 3,450,000
2004/01/21 799 808 795 797 4,537,000
2004/01/20 829 829 811 815 3,254,000
2004/01/19 806 832 803 828 4,335,000
2004/01/16 800 813 790 813 2,941,000
2004/01/15 800 815 798 806 3,047,000
2004/01/14 791 810 783 805 3,063,000
2004/01/13 790 804 783 801 4,058,000
2004/01/09 815 816 793 794 3,584,000
2004/01/08 803 816 801 809 3,859,000
2004/01/07 804 808 792 800 5,147,000
2004/01/06 823 823 791 803 4,134,000
2004/01/05 809 824 801 818 2,034,000

このページの先頭へ