8053 住友商事(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4,162 | 4,433 | 4,152 | 4,300 | 21,396,000 | 4,300 |
| 2024-05-01 | 4,118 | 4,188 | 4,080 | 4,120 | 6,889,800 | 4,120 |
| 2024-04-30 | 4,245 | 4,263 | 4,143 | 4,155 | 11,964,400 | 4,155 |
| 2024-04-26 | 3,880 | 3,934 | 3,849 | 3,909 | 3,665,200 | 3,909 |
| 2024-04-25 | 3,900 | 3,980 | 3,836 | 3,857 | 4,460,200 | 3,857 |
| 2024-04-24 | 3,810 | 3,920 | 3,804 | 3,920 | 4,626,100 | 3,920 |
| 2024-04-23 | 3,809 | 3,841 | 3,785 | 3,802 | 2,353,300 | 3,802 |
| 2024-04-22 | 3,768 | 3,809 | 3,746 | 3,781 | 2,909,100 | 3,781 |
| 2024-04-19 | 3,725 | 3,742 | 3,651 | 3,721 | 3,976,000 | 3,721 |
| 2024-04-18 | 3,698 | 3,770 | 3,679 | 3,757 | 2,094,300 | 3,757 |
| 2024-04-17 | 3,800 | 3,814 | 3,692 | 3,722 | 3,129,600 | 3,722 |
| 2024-04-16 | 3,861 | 3,885 | 3,751 | 3,771 | 4,113,300 | 3,771 |
| 2024-04-15 | 3,838 | 3,923 | 3,803 | 3,886 | 4,726,200 | 3,886 |
| 2024-04-12 | 3,825 | 3,826 | 3,771 | 3,815 | 2,867,600 | 3,815 |
| 2024-04-11 | 3,769 | 3,818 | 3,754 | 3,800 | 2,704,300 | 3,800 |
| 2024-04-10 | 3,796 | 3,825 | 3,770 | 3,807 | 2,774,700 | 3,807 |
| 2024-04-09 | 3,735 | 3,822 | 3,734 | 3,822 | 4,475,300 | 3,822 |
| 2024-04-08 | 3,698 | 3,727 | 3,676 | 3,717 | 3,064,700 | 3,717 |
| 2024-04-05 | 3,650 | 3,672 | 3,620 | 3,666 | 2,335,200 | 3,666 |
| 2024-04-04 | 3,709 | 3,727 | 3,669 | 3,674 | 4,293,100 | 3,674 |
| 2024-04-03 | 3,571 | 3,632 | 3,531 | 3,612 | 3,469,400 | 3,612 |
| 2024-04-02 | 3,575 | 3,603 | 3,550 | 3,572 | 2,530,300 | 3,572 |
| 2024-04-01 | 3,665 | 3,680 | 3,527 | 3,559 | 3,493,800 | 3,559 |
| 2024-03-29 | 3,650 | 3,675 | 3,633 | 3,652 | 2,640,100 | 3,652 |
| 2024-03-28 | 3,652 | 3,673 | 3,611 | 3,630 | 4,056,400 | 3,630 |
| 2024-03-27 | 3,719 | 3,752 | 3,707 | 3,726 | 4,890,100 | 3,726 |
| 2024-03-26 | 3,695 | 3,711 | 3,673 | 3,697 | 2,925,200 | 3,697 |
| 2024-03-25 | 3,735 | 3,736 | 3,692 | 3,695 | 3,317,600 | 3,695 |
| 2024-03-22 | 3,749 | 3,766 | 3,705 | 3,734 | 3,804,500 | 3,734 |
| 2024-03-21 | 3,634 | 3,721 | 3,630 | 3,721 | 5,631,000 | 3,721 |
| 2024-03-19 | 3,540 | 3,586 | 3,518 | 3,585 | 3,010,800 | 3,585 |
| 2024-03-18 | 3,563 | 3,580 | 3,538 | 3,541 | 2,974,600 | 3,541 |
| 2024-03-15 | 3,447 | 3,534 | 3,440 | 3,523 | 6,139,300 | 3,523 |
| 2024-03-14 | 3,400 | 3,432 | 3,377 | 3,432 | 2,969,600 | 3,432 |
| 2024-03-13 | 3,453 | 3,467 | 3,363 | 3,379 | 3,155,200 | 3,379 |
| 2024-03-12 | 3,408 | 3,409 | 3,329 | 3,408 | 4,727,200 | 3,408 |
| 2024-03-11 | 3,545 | 3,546 | 3,414 | 3,462 | 4,974,900 | 3,462 |
| 2024-03-08 | 3,574 | 3,617 | 3,552 | 3,587 | 3,425,000 | 3,587 |
| 2024-03-07 | 3,600 | 3,632 | 3,568 | 3,581 | 2,985,800 | 3,581 |
| 2024-03-06 | 3,579 | 3,589 | 3,545 | 3,587 | 2,670,200 | 3,587 |
| 2024-03-05 | 3,538 | 3,584 | 3,516 | 3,582 | 2,780,100 | 3,582 |
| 2024-03-04 | 3,580 | 3,580 | 3,533 | 3,543 | 2,345,600 | 3,543 |
| 2024-03-01 | 3,518 | 3,562 | 3,512 | 3,553 | 3,075,800 | 3,553 |
| 2024-02-29 | 3,546 | 3,553 | 3,468 | 3,507 | 5,376,800 | 3,507 |
| 2024-02-28 | 3,558 | 3,573 | 3,517 | 3,528 | 4,056,600 | 3,528 |
| 2024-02-27 | 3,613 | 3,625 | 3,554 | 3,557 | 4,074,400 | 3,557 |
| 2024-02-26 | 3,647 | 3,659 | 3,602 | 3,613 | 3,698,700 | 3,613 |
| 2024-02-22 | 3,584 | 3,605 | 3,568 | 3,605 | 3,082,500 | 3,605 |
| 2024-02-21 | 3,589 | 3,620 | 3,537 | 3,554 | 2,998,400 | 3,554 |
| 2024-02-20 | 3,647 | 3,647 | 3,561 | 3,569 | 2,864,100 | 3,569 |
| 2024-02-19 | 3,549 | 3,610 | 3,546 | 3,605 | 3,382,700 | 3,605 |
| 2024-02-16 | 3,492 | 3,562 | 3,490 | 3,521 | 4,950,300 | 3,521 |
| 2024-02-15 | 3,486 | 3,503 | 3,427 | 3,455 | 3,506,400 | 3,455 |
| 2024-02-14 | 3,416 | 3,439 | 3,393 | 3,435 | 3,404,400 | 3,435 |
| 2024-02-13 | 3,370 | 3,434 | 3,358 | 3,434 | 5,045,700 | 3,434 |
| 2024-02-09 | 3,358 | 3,359 | 3,313 | 3,323 | 3,928,300 | 3,323 |
| 2024-02-08 | 3,357 | 3,369 | 3,316 | 3,358 | 3,316,400 | 3,358 |
| 2024-02-07 | 3,302 | 3,358 | 3,287 | 3,357 | 4,049,300 | 3,357 |
| 2024-02-06 | 3,325 | 3,348 | 3,309 | 3,322 | 3,947,800 | 3,322 |
| 2024-02-05 | 3,400 | 3,404 | 3,292 | 3,308 | 6,295,600 | 3,308 |
| 2024-02-02 | 3,394 | 3,398 | 3,349 | 3,359 | 3,345,300 | 3,359 |
| 2024-02-01 | 3,385 | 3,415 | 3,372 | 3,393 | 2,954,300 | 3,393 |
| 2024-01-31 | 3,359 | 3,415 | 3,349 | 3,415 | 3,337,700 | 3,415 |
| 2024-01-30 | 3,373 | 3,377 | 3,344 | 3,346 | 2,213,500 | 3,346 |
| 2024-01-29 | 3,329 | 3,385 | 3,323 | 3,384 | 3,215,700 | 3,384 |
| 2024-01-26 | 3,338 | 3,338 | 3,295 | 3,297 | 2,979,800 | 3,297 |
| 2024-01-25 | 3,333 | 3,365 | 3,323 | 3,348 | 2,510,300 | 3,348 |
| 2024-01-24 | 3,384 | 3,384 | 3,312 | 3,316 | 3,193,600 | 3,316 |
| 2024-01-23 | 3,391 | 3,427 | 3,347 | 3,356 | 2,914,000 | 3,356 |
| 2024-01-22 | 3,364 | 3,384 | 3,339 | 3,384 | 2,751,700 | 3,384 |
| 2024-01-19 | 3,374 | 3,379 | 3,326 | 3,344 | 2,534,500 | 3,344 |
| 2024-01-18 | 3,348 | 3,373 | 3,308 | 3,312 | 2,699,900 | 3,312 |
| 2024-01-17 | 3,334 | 3,423 | 3,318 | 3,330 | 5,263,500 | 3,330 |
| 2024-01-16 | 3,348 | 3,355 | 3,319 | 3,322 | 2,370,300 | 3,322 |
| 2024-01-15 | 3,288 | 3,380 | 3,277 | 3,357 | 3,806,200 | 3,357 |
| 2024-01-12 | 3,289 | 3,319 | 3,266 | 3,289 | 4,976,300 | 3,289 |
| 2024-01-11 | 3,224 | 3,278 | 3,218 | 3,256 | 4,434,800 | 3,256 |
| 2024-01-10 | 3,161 | 3,199 | 3,153 | 3,189 | 3,423,600 | 3,189 |
| 2024-01-09 | 3,188 | 3,199 | 3,120 | 3,132 | 2,767,100 | 3,132 |
| 2024-01-05 | 3,146 | 3,171 | 3,142 | 3,147 | 3,380,500 | 3,147 |
| 2024-01-04 | 3,060 | 3,142 | 3,035 | 3,136 | 3,308,400 | 3,136 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.05株
