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 |
---|---|---|---|---|---|
2009/12/30 | 955 | 964 | 943 | 943 | 3,360,700 |
2009/12/29 | 955 | 957 | 951 | 954 | 3,104,800 |
2009/12/28 | 947 | 956 | 945 | 951 | 2,751,700 |
2009/12/25 | 945 | 947 | 936 | 943 | 2,032,300 |
2009/12/24 | 940 | 950 | 938 | 949 | 4,634,300 |
2009/12/22 | 925 | 933 | 918 | 930 | 5,510,600 |
2009/12/21 | 920 | 922 | 912 | 912 | 3,639,200 |
2009/12/18 | 915 | 918 | 903 | 910 | 5,701,500 |
2009/12/17 | 907 | 922 | 904 | 914 | 6,632,500 |
2009/12/16 | 893 | 910 | 892 | 897 | 5,036,800 |
2009/12/15 | 881 | 898 | 881 | 886 | 3,078,000 |
2009/12/14 | 905 | 906 | 882 | 890 | 4,876,300 |
2009/12/11 | 888 | 903 | 883 | 903 | 8,488,900 |
2009/12/10 | 887 | 901 | 866 | 878 | 5,609,200 |
2009/12/09 | 904 | 905 | 883 | 888 | 4,693,800 |
2009/12/08 | 902 | 918 | 901 | 914 | 3,759,600 |
2009/12/07 | 931 | 938 | 911 | 913 | 5,249,600 |
2009/12/04 | 920 | 928 | 910 | 928 | 4,442,000 |
2009/12/03 | 895 | 922 | 894 | 919 | 7,533,200 |
2009/12/02 | 873 | 891 | 871 | 882 | 4,222,100 |
2009/12/01 | 848 | 883 | 838 | 883 | 6,392,800 |
2009/11/30 | 839 | 856 | 837 | 850 | 7,255,100 |
2009/11/27 | 845 | 847 | 811 | 812 | 8,271,400 |
2009/11/26 | 863 | 873 | 859 | 860 | 3,460,700 |
2009/11/25 | 851 | 872 | 848 | 872 | 4,646,700 |
2009/11/24 | 852 | 872 | 852 | 855 | 5,143,000 |
2009/11/20 | 855 | 864 | 844 | 856 | 5,287,200 |
2009/11/19 | 848 | 850 | 838 | 849 | 4,501,700 |
2009/11/18 | 847 | 851 | 833 | 849 | 6,053,600 |
2009/11/17 | 855 | 868 | 854 | 857 | 4,817,200 |
2009/11/16 | 869 | 878 | 853 | 855 | 5,254,900 |
2009/11/13 | 862 | 876 | 852 | 873 | 6,550,500 |
2009/11/12 | 871 | 881 | 869 | 872 | 3,210,400 |
2009/11/11 | 862 | 875 | 860 | 874 | 3,720,800 |
2009/11/10 | 873 | 879 | 864 | 864 | 3,323,800 |
2009/11/09 | 867 | 873 | 857 | 865 | 4,031,500 |
2009/11/06 | 884 | 886 | 869 | 872 | 4,181,500 |
2009/11/05 | 870 | 883 | 869 | 879 | 4,457,000 |
2009/11/04 | 856 | 875 | 850 | 871 | 6,044,100 |
2009/11/02 | 870 | 871 | 860 | 860 | 6,540,100 |
2009/10/30 | 895 | 905 | 883 | 900 | 7,527,600 |
2009/10/29 | 855 | 878 | 855 | 875 | 7,934,900 |
2009/10/28 | 902 | 908 | 875 | 875 | 7,867,200 |
2009/10/27 | 919 | 921 | 902 | 906 | 5,610,300 |
2009/10/26 | 925 | 941 | 923 | 939 | 3,114,300 |
2009/10/23 | 947 | 947 | 923 | 925 | 4,258,100 |
2009/10/22 | 943 | 943 | 922 | 935 | 6,875,600 |
2009/10/21 | 942 | 961 | 941 | 952 | 5,177,700 |
2009/10/20 | 945 | 957 | 939 | 954 | 6,874,600 |
2009/10/19 | 916 | 933 | 903 | 931 | 4,449,100 |
2009/10/16 | 942 | 947 | 920 | 926 | 5,111,100 |
2009/10/15 | 918 | 937 | 918 | 937 | 7,081,700 |
2009/10/14 | 930 | 931 | 906 | 914 | 5,413,900 |
2009/10/13 | 932 | 935 | 925 | 925 | 3,511,100 |
2009/10/09 | 924 | 927 | 916 | 926 | 4,199,600 |
2009/10/08 | 915 | 925 | 901 | 914 | 5,142,500 |
2009/10/07 | 887 | 918 | 881 | 914 | 7,027,400 |
2009/10/06 | 880 | 885 | 861 | 869 | 5,715,200 |
2009/10/05 | 889 | 890 | 870 | 872 | 3,726,100 |
2009/10/02 | 888 | 892 | 880 | 890 | 4,516,900 |
2009/10/01 | 918 | 925 | 904 | 908 | 4,890,500 |
2009/09/30 | 920 | 925 | 911 | 925 | 3,334,800 |
2009/09/29 | 922 | 931 | 914 | 930 | 4,881,600 |
2009/09/28 | 914 | 915 | 899 | 903 | 4,579,700 |
2009/09/25 | 949 | 949 | 925 | 928 | 4,043,900 |
2009/09/24 | 949 | 968 | 946 | 964 | 4,656,000 |
2009/09/18 | 952 | 960 | 945 | 949 | 5,940,600 |
2009/09/17 | 938 | 947 | 934 | 943 | 3,874,900 |
2009/09/16 | 927 | 939 | 919 | 923 | 4,280,000 |
2009/09/15 | 932 | 933 | 914 | 920 | 3,373,700 |
2009/09/14 | 934 | 938 | 919 | 924 | 3,732,400 |
2009/09/11 | 953 | 958 | 937 | 941 | 7,967,500 |
2009/09/10 | 944 | 948 | 940 | 943 | 5,265,100 |
2009/09/09 | 939 | 946 | 930 | 938 | 5,021,800 |
2009/09/08 | 930 | 933 | 920 | 923 | 3,175,100 |
2009/09/07 | 925 | 931 | 918 | 931 | 2,983,700 |
2009/09/04 | 933 | 933 | 913 | 917 | 3,469,300 |
2009/09/03 | 916 | 926 | 912 | 923 | 4,621,900 |
2009/09/02 | 924 | 927 | 915 | 921 | 4,869,400 |
2009/09/01 | 951 | 951 | 934 | 944 | 4,899,000 |
2009/08/31 | 968 | 983 | 948 | 953 | 4,077,900 |
2009/08/28 | 963 | 968 | 950 | 958 | 3,597,600 |
2009/08/27 | 977 | 978 | 950 | 967 | 5,231,400 |
2009/08/26 | 979 | 992 | 975 | 987 | 3,855,000 |
2009/08/25 | 967 | 982 | 966 | 978 | 3,456,200 |
2009/08/24 | 967 | 979 | 964 | 977 | 4,757,300 |
2009/08/21 | 962 | 965 | 935 | 946 | 4,750,100 |
2009/08/20 | 960 | 967 | 948 | 961 | 3,804,000 |
2009/08/19 | 969 | 969 | 941 | 943 | 4,350,800 |
2009/08/18 | 941 | 963 | 940 | 959 | 4,054,800 |
2009/08/17 | 981 | 983 | 954 | 958 | 5,240,800 |
2009/08/14 | 976 | 995 | 976 | 991 | 5,646,600 |
2009/08/13 | 982 | 989 | 972 | 985 | 3,325,100 |
2009/08/12 | 986 | 986 | 969 | 972 | 4,043,600 |
2009/08/11 | 994 | 998 | 987 | 996 | 3,020,500 |
2009/08/10 | 1,000 | 1,006 | 985 | 989 | 4,442,100 |
2009/08/07 | 984 | 989 | 970 | 988 | 4,014,700 |
2009/08/06 | 975 | 989 | 973 | 986 | 7,386,500 |
2009/08/05 | 978 | 980 | 961 | 961 | 6,153,000 |
2009/08/04 | 950 | 967 | 948 | 960 | 8,077,200 |
2009/08/03 | 940 | 940 | 926 | 926 | 6,183,800 |
2009/07/31 | 957 | 960 | 936 | 937 | 7,935,200 |
2009/07/30 | 952 | 955 | 936 | 950 | 5,647,300 |
2009/07/29 | 942 | 952 | 940 | 952 | 2,913,900 |
2009/07/28 | 961 | 965 | 943 | 956 | 3,397,100 |
2009/07/27 | 969 | 978 | 957 | 959 | 4,074,400 |
2009/07/24 | 951 | 958 | 944 | 958 | 4,174,500 |
2009/07/23 | 930 | 945 | 920 | 931 | 3,461,900 |
2009/07/22 | 945 | 945 | 927 | 935 | 3,054,500 |
2009/07/21 | 940 | 945 | 926 | 942 | 4,922,600 |
2009/07/17 | 906 | 909 | 895 | 900 | 2,808,000 |
2009/07/16 | 915 | 918 | 879 | 886 | 8,246,400 |
2009/07/15 | 892 | 897 | 876 | 878 | 4,193,000 |
2009/07/14 | 882 | 892 | 875 | 882 | 6,843,600 |
2009/07/13 | 889 | 907 | 870 | 872 | 4,883,600 |
2009/07/10 | 904 | 909 | 884 | 888 | 4,053,800 |
2009/07/09 | 898 | 911 | 890 | 894 | 4,242,500 |
2009/07/08 | 905 | 919 | 900 | 908 | 5,206,200 |
2009/07/07 | 924 | 931 | 909 | 925 | 5,222,600 |
2009/07/06 | 940 | 942 | 918 | 927 | 4,243,700 |
2009/07/03 | 940 | 948 | 935 | 948 | 4,107,800 |
2009/07/02 | 968 | 970 | 958 | 958 | 4,145,000 |
2009/07/01 | 965 | 979 | 961 | 965 | 5,828,900 |
2009/06/30 | 991 | 1,000 | 977 | 982 | 4,644,300 |
2009/06/29 | 992 | 997 | 959 | 967 | 4,070,000 |
2009/06/26 | 1,006 | 1,013 | 988 | 991 | 3,980,400 |
2009/06/25 | 976 | 1,003 | 972 | 996 | 6,052,400 |
2009/06/24 | 955 | 976 | 952 | 966 | 7,319,200 |
2009/06/23 | 973 | 978 | 953 | 955 | 10,156,900 |
2009/06/22 | 995 | 1,013 | 992 | 1,007 | 10,970,900 |
2009/06/19 | 1,041 | 1,059 | 1,029 | 1,046 | 7,413,200 |
2009/06/18 | 1,020 | 1,020 | 995 | 1,012 | 6,819,600 |
2009/06/17 | 1,034 | 1,076 | 1,030 | 1,044 | 7,728,700 |
2009/06/16 | 1,081 | 1,083 | 1,050 | 1,051 | 8,026,700 |
2009/06/15 | 1,103 | 1,108 | 1,081 | 1,101 | 8,384,800 |
2009/06/12 | 1,081 | 1,099 | 1,060 | 1,085 | 11,347,800 |
2009/06/11 | 1,050 | 1,066 | 1,035 | 1,054 | 6,861,000 |
2009/06/10 | 1,013 | 1,044 | 1,008 | 1,036 | 6,360,600 |
2009/06/09 | 1,007 | 1,016 | 996 | 1,000 | 4,895,500 |
2009/06/08 | 1,023 | 1,029 | 1,007 | 1,011 | 5,278,300 |
2009/06/05 | 1,002 | 1,009 | 992 | 996 | 4,805,400 |
2009/06/04 | 970 | 993 | 968 | 993 | 5,496,100 |
2009/06/03 | 978 | 994 | 977 | 980 | 4,479,100 |
2009/06/02 | 1,028 | 1,028 | 974 | 977 | 8,315,200 |
2009/06/01 | 950 | 1,011 | 946 | 998 | 13,491,900 |
2009/05/29 | 948 | 954 | 944 | 951 | 5,220,100 |
2009/05/28 | 940 | 953 | 938 | 948 | 3,230,900 |
2009/05/27 | 948 | 953 | 942 | 947 | 3,691,300 |
2009/05/26 | 950 | 952 | 926 | 938 | 5,202,300 |
2009/05/25 | 951 | 964 | 947 | 948 | 4,807,800 |
2009/05/22 | 934 | 952 | 931 | 951 | 4,569,700 |
2009/05/21 | 959 | 962 | 946 | 954 | 5,748,600 |
2009/05/20 | 954 | 971 | 948 | 962 | 6,035,900 |
2009/05/19 | 945 | 947 | 926 | 940 | 7,039,400 |
2009/05/18 | 940 | 941 | 922 | 925 | 3,988,500 |
2009/05/15 | 950 | 951 | 938 | 946 | 5,531,500 |
2009/05/14 | 928 | 934 | 915 | 920 | 4,906,300 |
2009/05/13 | 945 | 965 | 934 | 955 | 5,209,900 |
2009/05/12 | 936 | 945 | 930 | 931 | 4,456,100 |
2009/05/11 | 948 | 961 | 941 | 952 | 6,269,900 |
2009/05/08 | 940 | 950 | 924 | 938 | 6,592,100 |
2009/05/07 | 947 | 947 | 930 | 939 | 9,589,300 |
2009/05/01 | 868 | 892 | 866 | 887 | 6,544,400 |
2009/04/30 | 856 | 866 | 843 | 853 | 5,892,300 |
2009/04/28 | 885 | 885 | 832 | 836 | 7,146,100 |
2009/04/27 | 877 | 898 | 871 | 884 | 3,928,800 |
2009/04/24 | 887 | 904 | 870 | 883 | 5,572,100 |
2009/04/23 | 890 | 898 | 864 | 892 | 7,334,800 |
2009/04/22 | 920 | 930 | 892 | 898 | 5,315,700 |
2009/04/21 | 921 | 926 | 891 | 914 | 8,379,200 |
2009/04/20 | 972 | 973 | 947 | 958 | 4,577,700 |
2009/04/17 | 970 | 974 | 960 | 969 | 5,945,100 |
2009/04/16 | 962 | 976 | 934 | 944 | 5,815,300 |
2009/04/15 | 932 | 953 | 921 | 943 | 5,018,100 |
2009/04/14 | 971 | 977 | 927 | 937 | 6,628,300 |
2009/04/13 | 928 | 971 | 927 | 961 | 5,548,500 |
2009/04/10 | 940 | 947 | 925 | 936 | 5,668,800 |
2009/04/09 | 906 | 922 | 905 | 919 | 4,432,300 |
2009/04/08 | 902 | 909 | 886 | 898 | 4,709,100 |
2009/04/07 | 915 | 930 | 899 | 925 | 4,334,900 |
2009/04/06 | 930 | 946 | 915 | 920 | 4,653,000 |
2009/04/03 | 920 | 928 | 904 | 921 | 8,702,400 |
2009/04/02 | 896 | 910 | 895 | 904 | 6,945,100 |
2009/04/01 | 855 | 884 | 851 | 866 | 6,415,200 |
2009/03/31 | 861 | 873 | 840 | 843 | 6,367,300 |
2009/03/30 | 914 | 919 | 867 | 875 | 6,392,600 |
2009/03/27 | 930 | 938 | 901 | 919 | 6,551,300 |
2009/03/26 | 906 | 934 | 904 | 927 | 5,435,000 |
2009/03/25 | 918 | 936 | 912 | 930 | 8,799,800 |
2009/03/24 | 928 | 928 | 904 | 917 | 10,501,600 |
2009/03/23 | 850 | 903 | 842 | 900 | 10,885,100 |
2009/03/19 | 829 | 833 | 817 | 831 | 6,340,900 |
2009/03/18 | 827 | 839 | 803 | 821 | 6,137,600 |
2009/03/17 | 798 | 820 | 787 | 819 | 7,163,300 |
2009/03/16 | 766 | 787 | 765 | 780 | 5,008,600 |
2009/03/13 | 755 | 763 | 749 | 763 | 10,172,300 |
2009/03/12 | 774 | 775 | 738 | 738 | 7,883,000 |
2009/03/11 | 789 | 794 | 766 | 776 | 6,474,400 |
2009/03/10 | 780 | 783 | 754 | 759 | 9,264,500 |
2009/03/09 | 818 | 838 | 786 | 786 | 9,558,600 |
2009/03/06 | 820 | 837 | 801 | 808 | 8,084,500 |
2009/03/05 | 826 | 870 | 826 | 851 | 10,169,900 |
2009/03/04 | 790 | 822 | 777 | 816 | 6,583,200 |
2009/03/03 | 797 | 815 | 790 | 802 | 7,875,100 |
2009/03/02 | 812 | 829 | 808 | 820 | 5,057,900 |
2009/02/27 | 819 | 834 | 805 | 832 | 7,047,500 |
2009/02/26 | 812 | 832 | 805 | 813 | 4,662,400 |
2009/02/25 | 806 | 827 | 797 | 822 | 8,029,400 |
2009/02/24 | 768 | 782 | 762 | 782 | 5,645,200 |
2009/02/23 | 810 | 810 | 780 | 793 | 8,421,000 |
2009/02/20 | 850 | 857 | 822 | 832 | 4,417,500 |
2009/02/19 | 847 | 858 | 836 | 848 | 5,724,900 |
2009/02/18 | 825 | 850 | 823 | 845 | 5,981,100 |
2009/02/17 | 840 | 855 | 832 | 834 | 4,348,100 |
2009/02/16 | 844 | 858 | 831 | 850 | 4,655,500 |
2009/02/13 | 858 | 865 | 831 | 848 | 8,046,600 |
2009/02/12 | 853 | 866 | 843 | 854 | 5,614,000 |
2009/02/10 | 910 | 912 | 868 | 878 | 6,341,300 |
2009/02/09 | 900 | 914 | 888 | 890 | 5,971,200 |
2009/02/06 | 919 | 928 | 875 | 880 | 7,296,100 |
2009/02/05 | 894 | 912 | 884 | 899 | 9,451,500 |
2009/02/04 | 861 | 896 | 860 | 884 | 11,719,100 |
2009/02/03 | 834 | 868 | 828 | 851 | 8,767,500 |
2009/02/02 | 826 | 865 | 821 | 844 | 7,803,700 |
2009/01/30 | 836 | 848 | 804 | 831 | 12,015,900 |
2009/01/29 | 860 | 870 | 844 | 866 | 8,756,300 |
2009/01/28 | 816 | 844 | 800 | 835 | 9,054,000 |
2009/01/27 | 778 | 828 | 777 | 818 | 10,736,000 |
2009/01/26 | 764 | 773 | 752 | 758 | 5,363,000 |
2009/01/23 | 758 | 775 | 751 | 763 | 4,891,000 |
2009/01/22 | 782 | 785 | 750 | 766 | 6,025,800 |
2009/01/21 | 773 | 780 | 767 | 772 | 5,875,100 |
2009/01/20 | 797 | 800 | 771 | 795 | 4,917,400 |
2009/01/19 | 795 | 812 | 791 | 802 | 5,273,400 |
2009/01/16 | 776 | 789 | 766 | 785 | 4,941,200 |
2009/01/15 | 760 | 767 | 753 | 756 | 6,664,600 |
2009/01/14 | 768 | 785 | 753 | 778 | 5,554,100 |
2009/01/13 | 770 | 780 | 755 | 760 | 6,595,400 |
2009/01/09 | 823 | 841 | 817 | 831 | 9,170,500 |
2009/01/08 | 813 | 824 | 808 | 813 | 6,693,500 |
2009/01/07 | 817 | 845 | 815 | 832 | 11,507,800 |
2009/01/06 | 820 | 823 | 795 | 803 | 5,887,600 |
2009/01/05 | 819 | 824 | 807 | 810 | 5,482,300 |