8053 住友商事(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	579	589	550	550	298,000	550
1998-12-29	586	586	575	582	562,000	582
1998-12-28	592	595	582	582	327,000	582
1998-12-25	592	607	591	591	271,000	591
1998-12-24	610	610	591	595	433,000	595
1998-12-22	630	633	611	612	725,000	612
1998-12-21	623	637	616	633	491,000	633
1998-12-18	614	620	607	619	947,000	619
1998-12-17	585	596	581	594	872,000	594
1998-12-16	599	601	593	595	601,000	595
1998-12-15	618	622	595	598	704,000	598
1998-12-14	642	652	626	626	482,000	626
1998-12-11	659	672	652	652	1,942,000	652
1998-12-10	690	690	682	686	747,000	686
1998-12-09	667	688	664	688	618,000	688
1998-12-08	659	676	659	670	385,000	670
1998-12-07	648	665	642	660	192,000	660
1998-12-04	644	651	633	638	206,000	638
1998-12-03	662	663	635	650	544,000	650
1998-12-02	674	683	669	682	501,000	682
1998-12-01	673	685	670	675	578,000	675
1998-11-30	675	676	667	673	343,000	673
1998-11-27	685	704	676	685	1,088,000	685
1998-11-26	683	683	674	679	476,000	679
1998-11-25	660	675	655	675	422,000	675
1998-11-24	702	702	666	690	860,000	690
1998-11-20	655	677	645	672	1,941,000	672
1998-11-19	623	651	623	645	1,332,000	645
1998-11-18	620	650	619	633	1,048,000	633
1998-11-17	620	624	610	624	324,000	624
1998-11-16	624	624	603	610	499,000	610
1998-11-13	629	629	601	615	1,510,000	615
1998-11-12	615	620	600	600	548,000	600
1998-11-11	589	625	589	625	616,000	625
1998-11-10	603	608	593	593	219,000	593
1998-11-09	610	630	600	613	248,000	613
1998-11-06	620	620	609	609	287,000	609
1998-11-05	657	657	620	620	1,117,000	620
1998-11-04	638	656	623	652	2,270,000	652
1998-11-02	585	598	583	598	770,000	598
1998-10-30	575	576	553	558	620,000	558
1998-10-29	575	585	561	574	577,000	574
1998-10-28	579	582	550	565	311,000	565
1998-10-27	584	591	578	579	473,000	579
1998-10-26	603	603	588	588	776,000	588
1998-10-23	663	670	618	624	1,354,000	624
1998-10-22	678	680	646	653	2,149,000	653
1998-10-21	610	610	584	598	1,827,000	598
1998-10-20	554	559	526	554	758,000	554
1998-10-19	525	567	524	544	1,220,000	544
1998-10-16	510	520	498	518	548,000	518
1998-10-15	500	500	484	490	557,000	490
1998-10-14	506	512	485	490	844,000	490
1998-10-13	520	528	507	508	1,179,000	508
1998-10-12	505	542	505	528	1,375,000	528
1998-10-09	481	522	481	490	1,491,000	490
1998-10-08	525	525	493	495	1,459,000	495
1998-10-07	529	535	519	532	2,541,000	532
1998-10-06	540	554	520	530	1,165,000	530
1998-10-05	549	560	544	554	956,000	554
1998-10-02	505	560	505	549	1,350,000	549
1998-10-01	538	545	504	520	1,458,000	520
1998-09-30	558	567	544	545	2,551,000	545
1998-09-29	565	572	510	559	2,010,000	559
1998-09-28	550	575	547	568	901,000	568
1998-09-25	548	555	540	545	747,000	545
1998-09-24	525	560	525	552	1,416,000	552
1998-09-22	504	525	504	520	1,653,000	520
1998-09-21	530	530	500	504	1,054,000	504
1998-09-18	529	530	510	522	1,565,000	522
1998-09-17	555	559	506	519	2,160,000	519
1998-09-16	572	576	548	551	1,748,000	551
1998-09-14	575	585	570	573	1,241,000	573
1998-09-11	601	602	574	585	4,138,000	585
1998-09-10	635	635	610	621	386,000	621
1998-09-09	662	665	639	640	620,000	640
1998-09-08	649	674	641	659	1,258,000	659
1998-09-07	596	650	594	650	1,340,000	650
1998-09-04	617	618	604	604	1,108,000	604
1998-09-03	620	620	613	620	971,000	620
1998-09-02	596	615	596	610	495,000	610
1998-09-01	569	612	569	595	1,172,000	595
1998-08-31	580	609	577	581	1,129,000	581
1998-08-28	560	590	551	570	784,000	570
1998-08-27	607	607	576	590	773,000	590
1998-08-26	630	630	610	611	862,000	611
1998-08-25	636	640	628	630	1,110,000	630
1998-08-24	651	655	638	643	712,000	643
1998-08-21	671	671	656	661	749,000	661
1998-08-20	667	667	657	661	371,000	661
1998-08-19	658	670	655	657	893,000	657
1998-08-18	665	668	650	658	1,140,000	658
1998-08-17	669	669	636	645	1,613,000	645
1998-08-14	678	695	676	676	1,038,000	676
1998-08-13	674	688	667	678	433,000	678
1998-08-12	664	680	663	679	472,000	679
1998-08-11	708	709	650	663	1,111,000	663
1998-08-10	736	736	706	706	455,000	706
1998-08-07	730	740	726	726	490,000	726
1998-08-06	735	742	723	728	392,000	728
1998-08-05	737	745	720	735	797,000	735
1998-08-04	739	752	735	747	902,000	747
1998-08-03	742	750	735	742	1,012,000	742
1998-07-31	730	736	725	732	442,000	732
1998-07-30	719	737	715	728	509,000	728
1998-07-29	697	723	695	719	211,000	719
1998-07-28	690	704	688	698	380,000	698
1998-07-27	697	707	687	690	683,000	690
1998-07-24	690	705	685	697	801,000	697
1998-07-23	714	714	694	695	903,000	695
1998-07-22	725	730	715	715	737,000	715
1998-07-21	750	760	736	745	755,000	745
1998-07-17	755	755	718	720	829,000	720
1998-07-16	759	759	732	735	1,015,000	735
1998-07-15	749	755	730	749	310,000	749
1998-07-14	740	747	730	747	312,000	747
1998-07-13	735	749	715	748	886,000	748
1998-07-10	768	768	740	754	2,391,000	754
1998-07-09	759	764	744	758	1,097,000	758
1998-07-08	732	749	732	749	487,000	749
1998-07-07	722	728	717	720	371,000	720
1998-07-06	729	730	721	721	317,000	721
1998-07-03	710	749	710	729	655,000	729
1998-07-02	760	775	736	736	2,037,000	736
1998-07-01	669	750	667	750	2,658,000	750
1998-06-30	644	670	631	667	1,794,000	667
1998-06-29	629	640	626	634	426,000	634
1998-06-26	623	628	607	621	490,000	621
1998-06-25	630	635	610	623	607,000	623
1998-06-24	633	644	626	642	392,000	642
1998-06-23	645	645	606	623	450,000	623
1998-06-22	649	664	649	655	996,000	655
1998-06-19	649	649	630	639	1,446,000	639
1998-06-18	608	639	608	639	2,997,000	639
1998-06-17	591	595	568	574	1,729,000	574
1998-06-16	594	600	575	578	1,571,000	578
1998-06-15	613	624	579	599	3,020,000	599
1998-06-12	663	663	625	653	2,576,000	653
1998-06-11	684	684	664	670	963,000	670
1998-06-10	714	714	681	691	541,000	691
1998-06-09	700	713	690	713	430,000	713
1998-06-08	688	699	681	699	435,000	699
1998-06-05	694	695	682	688	512,000	688
1998-06-04	690	704	690	704	802,000	704
1998-06-03	711	711	687	699	1,134,000	699
1998-06-02	701	707	690	704	840,000	704
1998-06-01	731	735	700	700	661,000	700
1998-05-29	757	757	733	733	1,140,000	733
1998-05-28	759	769	759	767	864,000	767
1998-05-27	763	770	756	767	603,000	767
1998-05-26	753	767	751	767	237,000	767
1998-05-25	753	757	747	753	232,000	753
1998-05-22	762	768	747	758	884,000	758
1998-05-21	774	780	770	770	532,000	770
1998-05-20	753	782	753	774	1,337,000	774
1998-05-19	723	743	722	743	721,000	743
1998-05-18	745	745	720	733	873,000	733
1998-05-15	746	773	746	747	588,000	747
1998-05-14	785	785	753	763	559,000	763
1998-05-13	768	793	763	792	708,000	792
1998-05-12	750	773	745	768	409,000	768
1998-05-11	750	761	750	757	286,000	757
1998-05-08	745	780	745	751	1,095,000	751
1998-05-07	763	766	751	754	901,000	754
1998-05-06	774	780	754	771	898,000	771
1998-05-01	770	782	766	780	400,000	780
1998-04-30	741	760	740	760	575,000	760
1998-04-28	751	756	741	744	1,218,000	744
1998-04-27	794	805	761	761	469,000	761
1998-04-24	776	811	773	788	517,000	788
1998-04-23	763	790	758	766	642,000	766
1998-04-22	780	780	745	763	843,000	763
1998-04-21	807	807	776	790	922,000	790
1998-04-20	800	800	782	797	417,000	797
1998-04-17	811	817	776	790	1,006,000	790
1998-04-16	855	858	810	811	763,000	811
1998-04-15	842	860	839	840	343,000	840
1998-04-14	821	840	820	832	309,000	832
1998-04-13	834	844	821	826	222,000	826
1998-04-10	861	861	835	854	604,000	854
1998-04-09	843	865	826	861	436,000	861
1998-04-08	797	859	797	843	964,000	843
1998-04-07	770	777	761	774	368,000	774
1998-04-06	759	789	759	772	551,000	772
1998-04-03	772	785	730	737	906,000	737
1998-04-02	825	828	760	762	1,192,000	762
1998-04-01	857	869	845	855	538,000	855
1998-03-31	853	869	831	867	1,371,000	867
1998-03-30	897	899	862	862	1,129,000	862
1998-03-27	895	906	886	887	479,000	887
1998-03-26	888	909	885	892	713,000	892
1998-03-25	880	893	880	892	759,000	892
1998-03-24	884	884	861	870	621,000	870
1998-03-23	897	905	874	888	565,000	888
1998-03-20	845	887	839	887	865,000	887
1998-03-19	850	854	832	846	553,000	846
1998-03-18	845	859	845	850	653,000	850
1998-03-17	865	871	847	871	300,000	871
1998-03-16	872	879	866	875	256,000	875
1998-03-13	845	910	845	889	1,419,000	889
1998-03-12	871	871	855	855	210,000	855
1998-03-11	893	893	881	881	323,000	881
1998-03-10	901	908	885	893	627,000	893
1998-03-09	918	920	901	901	403,000	901
1998-03-06	855	920	855	900	400,000	900
1998-03-05	855	868	855	861	319,000	861
1998-03-04	897	900	870	870	431,000	870
1998-03-03	921	921	895	907	1,137,000	907
1998-03-02	914	931	908	919	997,000	919
1998-02-27	858	878	855	878	840,000	878
1998-02-26	825	845	825	844	321,000	844
1998-02-25	811	840	795	825	500,000	825
1998-02-24	852	852	805	805	723,000	805
1998-02-23	859	862	846	852	807,000	852
1998-02-20	849	860	827	860	533,000	860
1998-02-19	860	870	850	852	892,000	852
1998-02-18	864	879	852	858	369,000	858
1998-02-17	857	868	852	864	375,000	864
1998-02-16	870	870	858	867	302,000	867
1998-02-13	870	890	850	890	1,238,000	890
1998-02-12	902	902	855	860	578,000	860
1998-02-10	894	910	888	902	452,000	902
1998-02-09	873	894	868	894	808,000	894
1998-02-06	860	872	850	863	650,000	863
1998-02-05	857	867	855	859	459,000	859
1998-02-04	869	872	859	867	585,000	867
1998-02-03	862	879	861	869	530,000	869
1998-02-02	865	870	841	852	525,000	852
1998-01-30	875	875	856	862	883,000	862
1998-01-29	861	872	860	865	542,000	865
1998-01-28	870	875	861	861	914,000	861
1998-01-27	848	856	834	851	844,000	851
1998-01-26	817	835	811	834	675,000	834
1998-01-23	780	811	780	797	736,000	797
1998-01-22	782	789	770	780	792,000	780
1998-01-21	832	832	775	780	1,216,000	780
1998-01-20	791	803	776	783	1,396,000	783
1998-01-19	756	815	756	793	1,759,000	793
1998-01-16	683	737	679	716	1,758,000	716
1998-01-14	645	695	645	693	716,000	693
1998-01-13	645	658	633	635	574,000	635
1998-01-12	620	653	620	641	471,000	641
1998-01-09	600	645	600	640	684,000	640
1998-01-08	640	662	624	630	1,606,000	630
1998-01-07	680	680	633	653	824,000	653
1998-01-06	728	728	695	700	591,000	700
1998-01-05	730	740	720	729	217,000	729

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31