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
2007/12/28 1,585 1,592 1,575 1,587 2,500,200
2007/12/27 1,622 1,626 1,601 1,608 4,030,300
2007/12/26 1,624 1,629 1,609 1,629 3,451,500
2007/12/25 1,598 1,614 1,590 1,609 5,224,900
2007/12/21 1,567 1,573 1,533 1,561 6,220,300
2007/12/20 1,547 1,566 1,537 1,551 6,148,000
2007/12/19 1,550 1,593 1,528 1,528 6,864,900
2007/12/18 1,513 1,578 1,494 1,560 9,273,800
2007/12/17 1,595 1,602 1,532 1,538 9,314,300
2007/12/14 1,592 1,610 1,550 1,565 13,168,400
2007/12/13 1,631 1,645 1,573 1,583 14,409,500
2007/12/12 1,588 1,656 1,584 1,647 10,268,500
2007/12/11 1,616 1,638 1,613 1,627 10,459,000
2007/12/10 1,630 1,634 1,590 1,605 11,315,800
2007/12/07 1,560 1,615 1,544 1,607 17,477,700
2007/12/06 1,564 1,569 1,517 1,541 16,739,400
2007/12/05 1,538 1,568 1,526 1,545 9,426,900
2007/12/04 1,620 1,642 1,543 1,559 11,095,200
2007/12/03 1,680 1,681 1,612 1,621 10,665,500
2007/11/30 1,580 1,659 1,577 1,650 12,057,200
2007/11/29 1,577 1,594 1,556 1,584 10,115,600
2007/11/28 1,539 1,561 1,510 1,514 9,226,500
2007/11/27 1,518 1,557 1,498 1,523 13,339,700
2007/11/26 1,562 1,605 1,530 1,581 10,506,500
2007/11/22 1,518 1,590 1,515 1,568 13,877,400
2007/11/21 1,583 1,595 1,524 1,529 10,587,600
2007/11/20 1,490 1,619 1,490 1,613 13,686,500
2007/11/19 1,652 1,665 1,567 1,575 9,576,400
2007/11/16 1,652 1,666 1,631 1,646 7,639,400
2007/11/15 1,712 1,776 1,695 1,721 7,665,500
2007/11/14 1,697 1,708 1,673 1,689 7,946,200
2007/11/13 1,678 1,679 1,620 1,637 7,285,000
2007/11/12 1,675 1,699 1,640 1,686 8,707,600
2007/11/09 1,746 1,790 1,721 1,725 9,118,200
2007/11/08 1,800 1,810 1,727 1,761 9,442,700
2007/11/07 1,841 1,905 1,837 1,845 12,623,900
2007/11/06 1,757 1,850 1,757 1,811 9,663,300
2007/11/05 1,867 1,873 1,786 1,807 10,449,600
2007/11/02 1,938 1,960 1,918 1,926 7,800,900
2007/11/01 2,000 2,010 1,980 1,988 4,778,000
2007/10/31 2,050 2,050 1,970 1,983 12,204,300
2007/10/30 2,025 2,045 2,000 2,045 12,299,300
2007/10/29 2,055 2,090 1,998 2,050 12,651,300
2007/10/26 1,989 2,025 1,983 2,015 6,154,300
2007/10/25 2,035 2,050 1,960 1,967 8,420,300
2007/10/24 2,025 2,090 2,025 2,035 6,138,100
2007/10/23 2,020 2,055 2,005 2,015 4,295,400
2007/10/22 1,995 2,035 1,981 2,020 7,495,600
2007/10/19 2,140 2,145 2,035 2,050 7,882,700
2007/10/18 2,110 2,155 2,110 2,150 4,705,700
2007/10/17 2,165 2,175 2,065 2,110 5,945,600
2007/10/16 2,200 2,220 2,155 2,160 3,738,700
2007/10/15 2,240 2,250 2,190 2,195 3,479,600
2007/10/12 2,245 2,265 2,195 2,210 6,047,400
2007/10/11 2,150 2,255 2,145 2,240 8,659,100
2007/10/10 2,155 2,175 2,130 2,135 3,101,400
2007/10/09 2,165 2,170 2,130 2,145 3,580,000
2007/10/05 2,160 2,195 2,155 2,165 3,794,000
2007/10/04 2,200 2,215 2,165 2,175 4,243,300
2007/10/03 2,180 2,225 2,175 2,225 3,451,400
2007/10/02 2,220 2,230 2,200 2,200 3,512,100
2007/10/01 2,220 2,220 2,170 2,195 4,686,000
2007/09/28 2,190 2,230 2,185 2,220 4,622,400
2007/09/27 2,190 2,205 2,150 2,195 4,867,900
2007/09/26 2,175 2,175 2,135 2,160 4,892,600
2007/09/25 2,150 2,195 2,110 2,185 6,742,100
2007/09/21 2,110 2,150 2,090 2,130 5,709,900
2007/09/20 2,125 2,145 2,090 2,130 6,378,000
2007/09/19 2,040 2,085 2,035 2,085 5,687,600
2007/09/18 2,000 2,010 1,972 1,983 9,412,900
2007/09/14 2,060 2,080 2,035 2,055 7,339,800
2007/09/13 2,030 2,085 2,020 2,055 5,885,200
2007/09/12 2,040 2,060 1,991 2,005 4,365,000
2007/09/11 1,997 2,015 1,950 1,996 3,817,600
2007/09/10 1,930 2,015 1,922 1,996 4,912,100
2007/09/07 2,015 2,065 1,999 2,025 5,611,000
2007/09/06 1,975 2,020 1,944 2,020 5,388,500
2007/09/05 2,045 2,065 1,968 1,983 6,315,800
2007/09/04 1,994 2,010 1,979 1,992 3,513,400
2007/09/03 1,986 2,025 1,970 2,000 7,051,200
2007/08/31 1,910 2,005 1,910 2,005 7,445,900
2007/08/30 1,915 1,931 1,896 1,908 4,075,200
2007/08/29 1,832 1,877 1,821 1,873 4,499,700
2007/08/28 1,883 1,919 1,874 1,880 4,437,400
2007/08/27 1,948 1,960 1,890 1,898 7,302,200
2007/08/24 1,931 1,936 1,910 1,923 5,011,000
2007/08/23 1,987 1,987 1,929 1,956 7,049,800
2007/08/22 1,886 1,902 1,864 1,881 4,685,400
2007/08/21 1,875 1,940 1,874 1,914 9,731,600
2007/08/20 1,875 1,939 1,872 1,895 6,678,600
2007/08/17 1,936 1,936 1,767 1,784 8,326,500
2007/08/16 1,976 1,995 1,888 1,983 7,055,800
2007/08/15 2,005 2,040 1,993 2,010 7,322,200
2007/08/14 2,055 2,090 2,025 2,070 5,744,000
2007/08/13 2,020 2,090 2,000 2,015 7,542,100
2007/08/10 1,995 2,020 1,952 1,986 15,955,500
2007/08/09 2,140 2,185 2,080 2,105 9,011,700
2007/08/08 2,140 2,180 2,075 2,080 7,103,700
2007/08/07 2,230 2,230 2,145 2,150 6,392,200
2007/08/06 2,160 2,215 2,160 2,205 4,532,500
2007/08/03 2,270 2,270 2,220 2,240 5,490,800
2007/08/02 2,220 2,260 2,135 2,190 8,703,000
2007/08/01 2,290 2,315 2,215 2,220 7,046,200
2007/07/31 2,325 2,360 2,310 2,330 11,202,000
2007/07/30 2,215 2,310 2,200 2,275 10,791,600
2007/07/27 2,190 2,295 2,190 2,255 11,889,100
2007/07/26 2,335 2,350 2,300 2,310 4,814,200
2007/07/25 2,335 2,375 2,330 2,375 5,882,400
2007/07/24 2,425 2,440 2,370 2,380 4,436,700
2007/07/23 2,400 2,430 2,390 2,415 4,242,700
2007/07/20 2,410 2,430 2,395 2,420 6,528,100
2007/07/19 2,415 2,430 2,380 2,400 4,889,000
2007/07/18 2,415 2,430 2,380 2,405 9,173,200
2007/07/17 2,410 2,445 2,390 2,435 14,789,600
2007/07/13 2,360 2,385 2,355 2,370 10,049,100
2007/07/12 2,330 2,370 2,305 2,320 12,575,500
2007/07/11 2,275 2,290 2,250 2,275 9,415,000
2007/07/10 2,310 2,335 2,300 2,310 9,247,700
2007/07/09 2,315 2,345 2,305 2,330 9,342,200
2007/07/06 2,280 2,295 2,265 2,285 7,924,600
2007/07/05 2,280 2,300 2,255 2,260 5,474,300
2007/07/04 2,300 2,310 2,290 2,295 2,572,400
2007/07/03 2,315 2,320 2,280 2,290 6,115,500
2007/07/02 2,255 2,300 2,250 2,285 7,971,600
2007/06/29 2,205 2,260 2,190 2,250 7,408,900
2007/06/28 2,205 2,215 2,155 2,200 7,434,400
2007/06/27 2,215 2,230 2,175 2,190 11,942,700
2007/06/26 2,215 2,235 2,180 2,200 8,674,200
2007/06/25 2,290 2,300 2,235 2,240 8,191,400
2007/06/22 2,315 2,325 2,270 2,310 8,937,500
2007/06/21 2,265 2,335 2,265 2,335 10,457,900
2007/06/20 2,315 2,325 2,285 2,295 9,906,400
2007/06/19 2,345 2,350 2,305 2,315 10,065,700
2007/06/18 2,395 2,410 2,370 2,375 5,357,900
2007/06/15 2,340 2,380 2,315 2,370 6,189,300
2007/06/14 2,325 2,355 2,310 2,310 4,482,000
2007/06/13 2,255 2,315 2,255 2,305 6,062,700
2007/06/12 2,340 2,360 2,310 2,335 6,363,400
2007/06/11 2,380 2,395 2,280 2,320 7,201,000
2007/06/08 2,355 2,395 2,330 2,345 14,211,500
2007/06/07 2,340 2,420 2,330 2,420 16,502,400
2007/06/06 2,320 2,370 2,315 2,365 17,172,800
2007/06/05 2,300 2,305 2,270 2,280 5,980,100
2007/06/04 2,305 2,310 2,265 2,275 8,575,500
2007/06/01 2,250 2,285 2,235 2,265 16,353,900
2007/05/31 2,175 2,210 2,160 2,210 11,670,700
2007/05/30 2,175 2,200 2,130 2,135 13,139,900
2007/05/29 2,155 2,190 2,150 2,175 6,087,700
2007/05/28 2,205 2,215 2,170 2,185 6,415,800
2007/05/25 2,170 2,185 2,150 2,180 8,137,400
2007/05/24 2,205 2,245 2,200 2,225 8,466,000
2007/05/23 2,260 2,275 2,190 2,195 11,818,000
2007/05/22 2,260 2,310 2,225 2,300 5,898,700
2007/05/21 2,215 2,275 2,205 2,260 4,568,900
2007/05/18 2,245 2,250 2,185 2,205 4,504,300
2007/05/17 2,275 2,295 2,220 2,235 5,163,600
2007/05/16 2,290 2,325 2,250 2,285 4,159,100
2007/05/15 2,300 2,305 2,250 2,270 4,154,600
2007/05/14 2,330 2,365 2,315 2,320 6,174,600
2007/05/11 2,315 2,320 2,270 2,300 4,981,300
2007/05/10 2,350 2,385 2,310 2,335 8,211,000
2007/05/09 2,235 2,350 2,225 2,350 11,012,600
2007/05/08 2,265 2,275 2,225 2,270 6,870,000
2007/05/07 2,220 2,265 2,205 2,255 10,497,400
2007/05/02 2,080 2,150 2,080 2,150 5,261,700
2007/05/01 2,105 2,110 2,065 2,075 5,016,300
2007/04/27 2,045 2,100 2,040 2,065 4,992,900
2007/04/26 1,986 2,045 1,984 2,040 3,837,600
2007/04/25 2,015 2,020 1,980 1,986 5,909,400
2007/04/24 2,020 2,045 1,996 2,030 5,385,700
2007/04/23 2,055 2,075 2,025 2,040 3,295,300
2007/04/20 2,060 2,060 2,025 2,045 3,106,400
2007/04/19 2,090 2,100 2,050 2,060 5,405,400
2007/04/18 2,070 2,110 2,060 2,105 4,898,300
2007/04/17 2,070 2,095 2,050 2,065 4,978,700
2007/04/16 2,020 2,065 2,020 2,050 4,363,300
2007/04/13 2,070 2,070 2,010 2,015 4,239,100
2007/04/12 2,050 2,060 2,035 2,055 2,690,400
2007/04/11 2,060 2,075 2,050 2,065 5,999,400
2007/04/10 2,030 2,070 2,015 2,045 5,908,100
2007/04/09 2,030 2,045 2,010 2,030 3,908,000
2007/04/06 2,040 2,045 2,010 2,025 3,255,600
2007/04/05 2,080 2,085 2,020 2,030 5,967,600
2007/04/04 2,090 2,120 2,070 2,100 4,978,600
2007/04/03 2,055 2,085 2,040 2,075 6,375,700
2007/04/02 2,125 2,150 2,030 2,030 4,424,800
2007/03/30 2,150 2,160 2,115 2,120 3,247,200
2007/03/29 2,095 2,150 2,080 2,135 3,432,400
2007/03/28 2,135 2,165 2,105 2,130 4,676,200
2007/03/27 2,115 2,185 2,110 2,135 6,463,300
2007/03/26 2,185 2,190 2,160 2,170 3,292,300
2007/03/23 2,165 2,185 2,145 2,170 4,597,600
2007/03/22 2,140 2,145 2,120 2,130 4,215,800
2007/03/20 2,110 2,120 2,075 2,090 4,391,700
2007/03/19 2,050 2,105 2,050 2,095 4,755,100
2007/03/16 2,100 2,125 2,040 2,060 5,856,000
2007/03/15 2,080 2,140 2,070 2,105 7,080,200
2007/03/14 2,095 2,115 2,050 2,065 6,338,600
2007/03/13 2,195 2,195 2,160 2,175 5,046,400
2007/03/12 2,190 2,205 2,160 2,190 6,836,300
2007/03/09 2,140 2,150 2,110 2,130 9,971,500
2007/03/08 2,035 2,110 2,005 2,110 7,975,900
2007/03/07 2,100 2,100 2,015 2,035 9,476,700
2007/03/06 1,980 2,060 1,976 2,030 9,699,000
2007/03/05 2,000 2,025 1,957 1,969 10,811,400
2007/03/02 2,065 2,100 2,050 2,065 6,698,100
2007/03/01 2,120 2,130 2,070 2,110 10,558,700
2007/02/28 1,965 2,140 1,962 2,130 15,629,200
2007/02/27 2,280 2,295 2,205 2,235 7,335,200
2007/02/26 2,260 2,330 2,255 2,285 7,668,400
2007/02/23 2,235 2,285 2,210 2,265 7,836,800
2007/02/22 2,150 2,205 2,140 2,195 8,551,800
2007/02/21 2,090 2,135 2,080 2,100 5,403,700
2007/02/20 2,080 2,110 2,055 2,090 3,834,400
2007/02/19 2,040 2,115 2,035 2,100 4,488,900
2007/02/16 2,075 2,100 2,030 2,055 7,010,600
2007/02/15 2,125 2,140 2,080 2,105 6,129,200
2007/02/14 2,100 2,145 2,070 2,120 10,086,000
2007/02/13 1,998 2,080 1,994 2,070 7,846,800
2007/02/09 1,936 1,998 1,929 1,997 8,890,200
2007/02/08 1,972 1,987 1,901 1,918 6,175,800
2007/02/07 1,934 1,957 1,911 1,953 5,966,300
2007/02/06 1,893 1,936 1,891 1,933 4,860,000
2007/02/05 1,934 1,934 1,889 1,894 5,631,500
2007/02/02 1,920 1,940 1,913 1,933 5,978,200
2007/02/01 1,873 1,914 1,861 1,907 6,352,300
2007/01/31 1,867 1,884 1,847 1,872 6,227,400
2007/01/30 1,930 1,939 1,847 1,866 7,619,200
2007/01/29 1,865 1,904 1,858 1,900 7,082,800
2007/01/26 1,819 1,859 1,812 1,858 6,446,600
2007/01/25 1,849 1,854 1,821 1,847 8,300,500
2007/01/24 1,820 1,848 1,813 1,838 12,777,500
2007/01/23 1,754 1,791 1,747 1,787 7,977,800
2007/01/22 1,735 1,752 1,728 1,744 4,350,200
2007/01/19 1,718 1,721 1,701 1,716 4,793,500
2007/01/18 1,675 1,714 1,667 1,701 6,533,400
2007/01/17 1,660 1,675 1,646 1,665 4,035,200
2007/01/16 1,683 1,684 1,660 1,671 3,376,600
2007/01/15 1,676 1,682 1,658 1,666 3,784,600
2007/01/12 1,639 1,669 1,639 1,652 5,977,300
2007/01/11 1,636 1,651 1,622 1,629 4,943,700
2007/01/10 1,670 1,670 1,608 1,621 11,714,700
2007/01/09 1,670 1,679 1,661 1,661 10,973,700
2007/01/05 1,720 1,726 1,691 1,701 8,275,800
2007/01/04 1,790 1,791 1,757 1,768 3,878,000

このページの先頭へ