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
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

このページの先頭へ