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 |
---|---|---|---|---|---|
2020/12/30 | 1,367 | 1,378 | 1,352 | 1,366 | 2,481,500 |
2020/12/29 | 1,355 | 1,370 | 1,348 | 1,370 | 3,030,400 |
2020/12/28 | 1,350 | 1,355 | 1,340 | 1,346 | 1,937,200 |
2020/12/25 | 1,343 | 1,351 | 1,341 | 1,351 | 1,226,700 |
2020/12/24 | 1,338 | 1,349 | 1,334 | 1,338 | 2,056,500 |
2020/12/23 | 1,343 | 1,344 | 1,321 | 1,327 | 2,220,200 |
2020/12/22 | 1,348 | 1,351 | 1,337 | 1,343 | 3,421,600 |
2020/12/21 | 1,349 | 1,351 | 1,333 | 1,340 | 2,586,900 |
2020/12/18 | 1,347 | 1,349 | 1,335 | 1,343 | 4,643,800 |
2020/12/17 | 1,338 | 1,344 | 1,334 | 1,341 | 2,656,200 |
2020/12/16 | 1,344 | 1,354 | 1,340 | 1,344 | 3,158,100 |
2020/12/15 | 1,331 | 1,337 | 1,325 | 1,333 | 2,107,700 |
2020/12/14 | 1,326 | 1,352 | 1,325 | 1,340 | 2,330,800 |
2020/12/11 | 1,330 | 1,344 | 1,319 | 1,333 | 2,806,100 |
2020/12/10 | 1,343 | 1,347 | 1,330 | 1,333 | 2,842,000 |
2020/12/09 | 1,325 | 1,337 | 1,323 | 1,334 | 2,432,300 |
2020/12/08 | 1,330 | 1,339 | 1,326 | 1,332 | 2,377,900 |
2020/12/07 | 1,344 | 1,353 | 1,338 | 1,344 | 2,757,500 |
2020/12/04 | 1,320 | 1,333 | 1,318 | 1,327 | 2,200,900 |
2020/12/03 | 1,339 | 1,343 | 1,325 | 1,328 | 2,928,800 |
2020/12/02 | 1,324 | 1,344 | 1,318 | 1,340 | 3,854,600 |
2020/12/01 | 1,293 | 1,306 | 1,286 | 1,304 | 3,115,500 |
2020/11/30 | 1,331 | 1,331 | 1,260 | 1,287 | 8,457,400 |
2020/11/27 | 1,332 | 1,338 | 1,322 | 1,331 | 3,758,000 |
2020/11/26 | 1,329 | 1,334 | 1,316 | 1,330 | 2,841,000 |
2020/11/25 | 1,351 | 1,355 | 1,328 | 1,333 | 4,573,300 |
2020/11/24 | 1,350 | 1,364 | 1,343 | 1,351 | 4,671,100 |
2020/11/20 | 1,312 | 1,329 | 1,301 | 1,325 | 2,799,000 |
2020/11/19 | 1,320 | 1,332 | 1,312 | 1,329 | 3,850,500 |
2020/11/18 | 1,320 | 1,326 | 1,309 | 1,319 | 2,546,800 |
2020/11/17 | 1,329 | 1,337 | 1,314 | 1,321 | 3,690,600 |
2020/11/16 | 1,288 | 1,313 | 1,287 | 1,309 | 3,964,100 |
2020/11/13 | 1,282 | 1,291 | 1,262 | 1,267 | 3,456,700 |
2020/11/12 | 1,300 | 1,306 | 1,279 | 1,288 | 3,676,700 |
2020/11/11 | 1,315 | 1,326 | 1,307 | 1,322 | 5,795,700 |
2020/11/10 | 1,288 | 1,304 | 1,270 | 1,287 | 6,095,900 |
2020/11/09 | 1,232 | 1,256 | 1,227 | 1,250 | 4,535,400 |
2020/11/06 | 1,190 | 1,225 | 1,183 | 1,217 | 5,559,900 |
2020/11/05 | 1,190 | 1,192 | 1,165 | 1,183 | 3,565,100 |
2020/11/04 | 1,202 | 1,205 | 1,188 | 1,189 | 3,661,200 |
2020/11/02 | 1,161 | 1,188 | 1,161 | 1,182 | 2,907,300 |
2020/10/30 | 1,174 | 1,177 | 1,140 | 1,145 | 5,065,000 |
2020/10/29 | 1,167 | 1,182 | 1,163 | 1,173 | 2,840,300 |
2020/10/28 | 1,201 | 1,201 | 1,180 | 1,183 | 3,677,700 |
2020/10/27 | 1,233 | 1,233 | 1,210 | 1,213 | 2,665,700 |
2020/10/26 | 1,229 | 1,235 | 1,224 | 1,235 | 2,525,200 |
2020/10/23 | 1,219 | 1,232 | 1,214 | 1,229 | 2,249,900 |
2020/10/22 | 1,209 | 1,217 | 1,204 | 1,210 | 2,575,500 |
2020/10/21 | 1,213 | 1,227 | 1,207 | 1,221 | 2,254,900 |
2020/10/20 | 1,235 | 1,237 | 1,210 | 1,212 | 2,942,200 |
2020/10/19 | 1,227 | 1,238 | 1,227 | 1,234 | 2,223,700 |
2020/10/16 | 1,230 | 1,236 | 1,222 | 1,224 | 3,189,100 |
2020/10/15 | 1,235 | 1,248 | 1,229 | 1,245 | 2,674,300 |
2020/10/14 | 1,235 | 1,243 | 1,226 | 1,236 | 2,560,300 |
2020/10/13 | 1,258 | 1,259 | 1,243 | 1,250 | 2,710,800 |
2020/10/12 | 1,269 | 1,269 | 1,248 | 1,251 | 2,933,700 |
2020/10/09 | 1,274 | 1,276 | 1,251 | 1,261 | 3,609,300 |
2020/10/08 | 1,285 | 1,286 | 1,274 | 1,274 | 3,585,400 |
2020/10/07 | 1,279 | 1,286 | 1,272 | 1,280 | 2,529,600 |
2020/10/06 | 1,286 | 1,294 | 1,283 | 1,294 | 2,759,000 |
2020/10/05 | 1,269 | 1,287 | 1,267 | 1,277 | 3,250,700 |
2020/10/02 | 1,270 | 1,277 | 1,245 | 1,249 | 4,743,100 |
2020/09/30 | 1,287 | 1,287 | 1,259 | 1,259 | 4,379,000 |
2020/09/29 | 1,301 | 1,310 | 1,291 | 1,295 | 4,286,500 |
2020/09/28 | 1,320 | 1,332 | 1,309 | 1,332 | 6,639,400 |
2020/09/25 | 1,305 | 1,309 | 1,288 | 1,308 | 5,336,600 |
2020/09/24 | 1,310 | 1,312 | 1,299 | 1,303 | 3,885,600 |
2020/09/23 | 1,307 | 1,319 | 1,297 | 1,315 | 3,902,500 |
2020/09/18 | 1,319 | 1,326 | 1,310 | 1,312 | 6,060,000 |
2020/09/17 | 1,313 | 1,323 | 1,305 | 1,320 | 4,234,300 |
2020/09/16 | 1,330 | 1,330 | 1,318 | 1,318 | 3,156,900 |
2020/09/15 | 1,342 | 1,343 | 1,332 | 1,334 | 3,382,300 |
2020/09/14 | 1,342 | 1,348 | 1,329 | 1,346 | 3,195,700 |
2020/09/11 | 1,319 | 1,343 | 1,316 | 1,343 | 5,554,800 |
2020/09/10 | 1,341 | 1,345 | 1,325 | 1,339 | 5,493,600 |
2020/09/09 | 1,351 | 1,351 | 1,333 | 1,339 | 6,106,100 |
2020/09/08 | 1,392 | 1,393 | 1,364 | 1,372 | 4,640,300 |
2020/09/07 | 1,392 | 1,395 | 1,374 | 1,380 | 2,596,300 |
2020/09/04 | 1,375 | 1,391 | 1,366 | 1,383 | 3,890,500 |
2020/09/03 | 1,405 | 1,409 | 1,381 | 1,393 | 3,442,100 |
2020/09/02 | 1,429 | 1,430 | 1,392 | 1,394 | 4,638,100 |
2020/09/01 | 1,418 | 1,443 | 1,385 | 1,400 | 7,775,500 |
2020/08/31 | 1,335 | 1,409 | 1,326 | 1,375 | 16,212,300 |
2020/08/28 | 1,269 | 1,279 | 1,250 | 1,260 | 4,332,400 |
2020/08/27 | 1,264 | 1,265 | 1,254 | 1,257 | 3,253,400 |
2020/08/26 | 1,274 | 1,285 | 1,271 | 1,278 | 2,610,900 |
2020/08/25 | 1,280 | 1,290 | 1,277 | 1,286 | 4,317,600 |
2020/08/24 | 1,260 | 1,266 | 1,258 | 1,260 | 2,266,300 |
2020/08/21 | 1,256 | 1,274 | 1,255 | 1,265 | 2,938,700 |
2020/08/20 | 1,252 | 1,258 | 1,247 | 1,247 | 2,145,100 |
2020/08/19 | 1,251 | 1,261 | 1,248 | 1,257 | 1,867,000 |
2020/08/18 | 1,256 | 1,264 | 1,244 | 1,258 | 2,205,200 |
2020/08/17 | 1,277 | 1,278 | 1,259 | 1,259 | 2,115,500 |
2020/08/14 | 1,292 | 1,293 | 1,271 | 1,280 | 2,470,700 |
2020/08/13 | 1,308 | 1,308 | 1,290 | 1,292 | 3,976,900 |
2020/08/12 | 1,271 | 1,300 | 1,269 | 1,297 | 4,324,500 |
2020/08/11 | 1,240 | 1,270 | 1,240 | 1,268 | 4,850,300 |
2020/08/07 | 1,275 | 1,296 | 1,238 | 1,259 | 5,210,600 |
2020/08/06 | 1,265 | 1,284 | 1,256 | 1,279 | 2,344,100 |
2020/08/05 | 1,250 | 1,271 | 1,239 | 1,271 | 2,538,900 |
2020/08/04 | 1,222 | 1,261 | 1,220 | 1,258 | 4,117,900 |
2020/08/03 | 1,185 | 1,198 | 1,184 | 1,193 | 2,284,400 |
2020/07/31 | 1,204 | 1,204 | 1,169 | 1,170 | 4,211,000 |
2020/07/30 | 1,227 | 1,228 | 1,208 | 1,211 | 2,339,800 |
2020/07/29 | 1,224 | 1,231 | 1,220 | 1,227 | 2,499,700 |
2020/07/28 | 1,252 | 1,256 | 1,238 | 1,239 | 2,567,900 |
2020/07/27 | 1,252 | 1,254 | 1,239 | 1,253 | 3,064,600 |
2020/07/22 | 1,265 | 1,277 | 1,261 | 1,262 | 2,622,300 |
2020/07/21 | 1,286 | 1,287 | 1,256 | 1,264 | 3,623,000 |
2020/07/20 | 1,297 | 1,297 | 1,277 | 1,293 | 2,317,100 |
2020/07/17 | 1,294 | 1,300 | 1,281 | 1,287 | 2,503,800 |
2020/07/16 | 1,314 | 1,323 | 1,300 | 1,308 | 4,614,400 |
2020/07/15 | 1,281 | 1,312 | 1,279 | 1,298 | 4,756,100 |
2020/07/14 | 1,248 | 1,262 | 1,240 | 1,255 | 3,090,300 |
2020/07/13 | 1,230 | 1,255 | 1,224 | 1,252 | 3,756,900 |
2020/07/10 | 1,220 | 1,223 | 1,205 | 1,205 | 4,007,900 |
2020/07/09 | 1,238 | 1,241 | 1,225 | 1,228 | 2,964,600 |
2020/07/08 | 1,237 | 1,249 | 1,233 | 1,234 | 3,177,200 |
2020/07/07 | 1,254 | 1,254 | 1,237 | 1,244 | 2,787,400 |
2020/07/06 | 1,243 | 1,257 | 1,239 | 1,250 | 2,414,100 |
2020/07/03 | 1,258 | 1,258 | 1,228 | 1,237 | 1,956,700 |
2020/07/02 | 1,224 | 1,254 | 1,224 | 1,246 | 3,496,400 |
2020/07/01 | 1,245 | 1,247 | 1,228 | 1,234 | 4,029,600 |
2020/06/30 | 1,245 | 1,254 | 1,233 | 1,235 | 3,300,100 |
2020/06/29 | 1,233 | 1,238 | 1,219 | 1,219 | 3,524,500 |
2020/06/26 | 1,248 | 1,258 | 1,244 | 1,251 | 3,005,200 |
2020/06/25 | 1,255 | 1,259 | 1,234 | 1,236 | 3,880,700 |
2020/06/24 | 1,270 | 1,276 | 1,263 | 1,268 | 3,711,800 |
2020/06/23 | 1,270 | 1,289 | 1,264 | 1,272 | 2,952,400 |
2020/06/22 | 1,264 | 1,276 | 1,261 | 1,265 | 2,503,000 |
2020/06/19 | 1,280 | 1,282 | 1,260 | 1,270 | 6,396,100 |
2020/06/18 | 1,270 | 1,273 | 1,255 | 1,268 | 2,526,200 |
2020/06/17 | 1,287 | 1,290 | 1,267 | 1,276 | 2,641,400 |
2020/06/16 | 1,271 | 1,302 | 1,261 | 1,298 | 3,841,000 |
2020/06/15 | 1,270 | 1,275 | 1,238 | 1,238 | 3,103,600 |
2020/06/12 | 1,267 | 1,283 | 1,248 | 1,281 | 5,100,000 |
2020/06/11 | 1,301 | 1,312 | 1,289 | 1,290 | 4,417,000 |
2020/06/10 | 1,328 | 1,344 | 1,322 | 1,333 | 3,234,200 |
2020/06/09 | 1,365 | 1,367 | 1,335 | 1,348 | 3,865,800 |
2020/06/08 | 1,360 | 1,362 | 1,347 | 1,361 | 3,523,500 |
2020/06/05 | 1,325 | 1,336 | 1,313 | 1,335 | 3,486,500 |
2020/06/04 | 1,337 | 1,341 | 1,298 | 1,310 | 4,025,100 |
2020/06/03 | 1,336 | 1,338 | 1,314 | 1,321 | 3,477,600 |
2020/06/02 | 1,290 | 1,313 | 1,287 | 1,308 | 3,153,700 |
2020/06/01 | 1,273 | 1,283 | 1,264 | 1,279 | 3,450,500 |
2020/05/29 | 1,294 | 1,298 | 1,278 | 1,298 | 7,162,700 |
2020/05/28 | 1,296 | 1,312 | 1,282 | 1,299 | 5,328,000 |
2020/05/27 | 1,265 | 1,276 | 1,248 | 1,275 | 4,881,600 |
2020/05/26 | 1,228 | 1,245 | 1,223 | 1,242 | 3,608,500 |
2020/05/25 | 1,220 | 1,222 | 1,211 | 1,214 | 2,713,400 |
2020/05/22 | 1,239 | 1,241 | 1,202 | 1,203 | 3,002,100 |
2020/05/21 | 1,249 | 1,252 | 1,234 | 1,234 | 3,123,100 |
2020/05/20 | 1,244 | 1,255 | 1,239 | 1,248 | 3,225,400 |
2020/05/19 | 1,279 | 1,279 | 1,256 | 1,257 | 3,361,800 |
2020/05/18 | 1,239 | 1,247 | 1,230 | 1,240 | 3,539,300 |
2020/05/15 | 1,258 | 1,264 | 1,229 | 1,231 | 2,891,100 |
2020/05/14 | 1,257 | 1,262 | 1,228 | 1,229 | 3,621,400 |
2020/05/13 | 1,280 | 1,287 | 1,268 | 1,270 | 4,014,400 |
2020/05/12 | 1,315 | 1,316 | 1,286 | 1,294 | 3,743,900 |
2020/05/11 | 1,291 | 1,338 | 1,280 | 1,327 | 5,421,900 |
2020/05/08 | 1,215 | 1,302 | 1,195 | 1,292 | 9,557,000 |
2020/05/07 | 1,175 | 1,200 | 1,170 | 1,194 | 4,090,100 |
2020/05/01 | 1,216 | 1,221 | 1,190 | 1,196 | 4,191,900 |
2020/04/30 | 1,250 | 1,258 | 1,227 | 1,229 | 6,238,400 |
2020/04/28 | 1,224 | 1,227 | 1,207 | 1,216 | 2,813,700 |
2020/04/27 | 1,201 | 1,224 | 1,194 | 1,222 | 3,134,000 |
2020/04/24 | 1,181 | 1,193 | 1,176 | 1,190 | 4,391,700 |
2020/04/23 | 1,157 | 1,193 | 1,157 | 1,192 | 3,165,300 |
2020/04/22 | 1,150 | 1,160 | 1,137 | 1,151 | 3,539,300 |
2020/04/21 | 1,163 | 1,169 | 1,152 | 1,165 | 3,648,800 |
2020/04/20 | 1,183 | 1,189 | 1,174 | 1,178 | 3,105,200 |
2020/04/17 | 1,183 | 1,199 | 1,174 | 1,191 | 3,347,800 |
2020/04/16 | 1,181 | 1,184 | 1,166 | 1,175 | 3,921,500 |
2020/04/15 | 1,192 | 1,201 | 1,178 | 1,196 | 3,883,200 |
2020/04/14 | 1,194 | 1,207 | 1,186 | 1,202 | 3,527,500 |
2020/04/13 | 1,212 | 1,215 | 1,189 | 1,190 | 2,235,700 |
2020/04/10 | 1,213 | 1,226 | 1,181 | 1,226 | 4,151,400 |
2020/04/09 | 1,224 | 1,225 | 1,196 | 1,211 | 4,230,500 |
2020/04/08 | 1,191 | 1,204 | 1,159 | 1,204 | 5,552,000 |
2020/04/07 | 1,200 | 1,202 | 1,160 | 1,191 | 5,138,100 |
2020/04/06 | 1,130 | 1,181 | 1,115 | 1,172 | 5,701,500 |
2020/04/03 | 1,156 | 1,167 | 1,137 | 1,144 | 4,762,800 |
2020/04/02 | 1,165 | 1,177 | 1,150 | 1,161 | 4,534,500 |
2020/04/01 | 1,215 | 1,228 | 1,163 | 1,178 | 6,328,300 |
2020/03/31 | 1,269 | 1,273 | 1,230 | 1,239 | 5,511,900 |
2020/03/30 | 1,254 | 1,287 | 1,237 | 1,286 | 7,261,800 |
2020/03/27 | 1,338 | 1,339 | 1,293 | 1,334 | 9,344,200 |
2020/03/26 | 1,302 | 1,313 | 1,266 | 1,294 | 7,905,300 |
2020/03/25 | 1,310 | 1,349 | 1,304 | 1,347 | 7,833,400 |
2020/03/24 | 1,221 | 1,245 | 1,209 | 1,243 | 8,109,300 |
2020/03/23 | 1,176 | 1,201 | 1,156 | 1,199 | 8,655,000 |
2020/03/19 | 1,193 | 1,208 | 1,165 | 1,177 | 10,076,900 |
2020/03/18 | 1,180 | 1,218 | 1,165 | 1,175 | 9,302,900 |
2020/03/17 | 1,149 | 1,201 | 1,137 | 1,175 | 10,303,500 |
2020/03/16 | 1,208 | 1,218 | 1,166 | 1,171 | 11,352,600 |
2020/03/13 | 1,197 | 1,268 | 1,188 | 1,215 | 15,464,900 |
2020/03/12 | 1,340 | 1,349 | 1,293 | 1,311 | 8,217,800 |
2020/03/11 | 1,354 | 1,396 | 1,351 | 1,361 | 7,104,400 |
2020/03/10 | 1,334 | 1,366 | 1,292 | 1,357 | 9,640,300 |
2020/03/09 | 1,412 | 1,422 | 1,370 | 1,383 | 7,000,100 |
2020/03/06 | 1,478 | 1,482 | 1,455 | 1,459 | 5,546,400 |
2020/03/05 | 1,499 | 1,503 | 1,487 | 1,498 | 4,138,600 |
2020/03/04 | 1,493 | 1,496 | 1,482 | 1,483 | 5,132,600 |
2020/03/03 | 1,541 | 1,546 | 1,501 | 1,501 | 5,231,100 |
2020/03/02 | 1,511 | 1,536 | 1,493 | 1,524 | 6,564,500 |
2020/02/28 | 1,541 | 1,549 | 1,527 | 1,545 | 9,029,600 |
2020/02/27 | 1,585 | 1,591 | 1,569 | 1,577 | 5,976,100 |
2020/02/26 | 1,587 | 1,603 | 1,578 | 1,600 | 5,503,800 |
2020/02/25 | 1,579 | 1,613 | 1,574 | 1,602 | 6,738,800 |
2020/02/21 | 1,651 | 1,662 | 1,645 | 1,648 | 2,588,800 |
2020/02/20 | 1,651 | 1,664 | 1,647 | 1,650 | 3,094,800 |
2020/02/19 | 1,649 | 1,655 | 1,643 | 1,646 | 2,924,100 |
2020/02/18 | 1,666 | 1,672 | 1,647 | 1,648 | 3,828,400 |
2020/02/17 | 1,675 | 1,680 | 1,663 | 1,677 | 3,564,900 |
2020/02/14 | 1,680 | 1,686 | 1,670 | 1,685 | 3,959,300 |
2020/02/13 | 1,695 | 1,702 | 1,685 | 1,693 | 3,459,800 |
2020/02/12 | 1,701 | 1,709 | 1,685 | 1,688 | 4,305,600 |
2020/02/10 | 1,686 | 1,702 | 1,680 | 1,695 | 3,842,900 |
2020/02/07 | 1,689 | 1,710 | 1,670 | 1,701 | 6,401,600 |
2020/02/06 | 1,689 | 1,697 | 1,677 | 1,689 | 6,778,500 |
2020/02/05 | 1,668 | 1,670 | 1,656 | 1,667 | 4,335,100 |
2020/02/04 | 1,637 | 1,653 | 1,634 | 1,652 | 3,491,900 |
2020/02/03 | 1,612 | 1,644 | 1,610 | 1,639 | 4,509,900 |
2020/01/31 | 1,625 | 1,656 | 1,625 | 1,638 | 4,783,800 |
2020/01/30 | 1,641 | 1,642 | 1,619 | 1,623 | 4,052,100 |
2020/01/29 | 1,643 | 1,652 | 1,636 | 1,652 | 2,709,400 |
2020/01/28 | 1,632 | 1,644 | 1,619 | 1,639 | 4,857,100 |
2020/01/27 | 1,644 | 1,657 | 1,641 | 1,646 | 3,353,600 |
2020/01/24 | 1,663 | 1,669 | 1,659 | 1,665 | 2,413,500 |
2020/01/23 | 1,665 | 1,675 | 1,653 | 1,655 | 3,890,300 |
2020/01/22 | 1,655 | 1,669 | 1,655 | 1,668 | 3,131,600 |
2020/01/21 | 1,673 | 1,675 | 1,658 | 1,662 | 3,719,300 |
2020/01/20 | 1,649 | 1,660 | 1,645 | 1,660 | 2,764,500 |
2020/01/17 | 1,630 | 1,642 | 1,629 | 1,640 | 3,483,400 |
2020/01/16 | 1,622 | 1,629 | 1,613 | 1,628 | 3,209,600 |
2020/01/15 | 1,621 | 1,627 | 1,613 | 1,619 | 2,969,300 |
2020/01/14 | 1,606 | 1,624 | 1,606 | 1,624 | 4,745,500 |
2020/01/10 | 1,620 | 1,621 | 1,608 | 1,614 | 4,335,700 |
2020/01/09 | 1,616 | 1,620 | 1,608 | 1,614 | 3,720,200 |
2020/01/08 | 1,606 | 1,610 | 1,597 | 1,600 | 5,974,400 |
2020/01/07 | 1,611 | 1,628 | 1,608 | 1,625 | 3,765,600 |
2020/01/06 | 1,613 | 1,617 | 1,601 | 1,613 | 4,645,000 |