8053 住友商事(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 878 | 884 | 874 | 884 | 862,000 | 884 |
| 2004-12-29 | 880 | 888 | 871 | 875 | 2,344,000 | 875 |
| 2004-12-28 | 860 | 878 | 860 | 878 | 2,713,000 | 878 |
| 2004-12-27 | 863 | 866 | 856 | 861 | 1,905,000 | 861 |
| 2004-12-24 | 860 | 865 | 855 | 865 | 3,051,000 | 865 |
| 2004-12-22 | 848 | 853 | 846 | 850 | 2,219,000 | 850 |
| 2004-12-21 | 840 | 852 | 840 | 845 | 3,160,000 | 845 |
| 2004-12-20 | 846 | 848 | 841 | 842 | 3,922,000 | 842 |
| 2004-12-17 | 835 | 859 | 834 | 853 | 3,965,000 | 853 |
| 2004-12-16 | 846 | 853 | 844 | 847 | 3,302,000 | 847 |
| 2004-12-15 | 864 | 864 | 853 | 856 | 3,010,000 | 856 |
| 2004-12-14 | 844 | 865 | 844 | 865 | 4,766,000 | 865 |
| 2004-12-13 | 851 | 852 | 843 | 846 | 3,701,000 | 846 |
| 2004-12-10 | 855 | 862 | 846 | 852 | 8,991,000 | 852 |
| 2004-12-09 | 850 | 853 | 841 | 846 | 5,220,000 | 846 |
| 2004-12-08 | 854 | 866 | 852 | 860 | 5,550,000 | 860 |
| 2004-12-07 | 862 | 868 | 856 | 857 | 3,612,000 | 857 |
| 2004-12-06 | 861 | 866 | 857 | 862 | 4,421,000 | 862 |
| 2004-12-03 | 863 | 863 | 856 | 862 | 3,586,000 | 862 |
| 2004-12-02 | 864 | 868 | 859 | 865 | 4,351,000 | 865 |
| 2004-12-01 | 858 | 863 | 851 | 862 | 3,634,000 | 862 |
| 2004-11-30 | 862 | 868 | 855 | 868 | 5,585,000 | 868 |
| 2004-11-29 | 847 | 864 | 844 | 861 | 5,497,000 | 861 |
| 2004-11-26 | 832 | 846 | 832 | 844 | 4,723,000 | 844 |
| 2004-11-25 | 819 | 835 | 817 | 831 | 2,994,000 | 831 |
| 2004-11-24 | 810 | 824 | 809 | 820 | 2,663,000 | 820 |
| 2004-11-22 | 825 | 827 | 813 | 823 | 2,994,000 | 823 |
| 2004-11-19 | 837 | 840 | 830 | 835 | 2,461,000 | 835 |
| 2004-11-18 | 832 | 842 | 829 | 834 | 2,615,000 | 834 |
| 2004-11-17 | 839 | 844 | 830 | 831 | 5,316,000 | 831 |
| 2004-11-16 | 849 | 856 | 845 | 849 | 4,331,000 | 849 |
| 2004-11-15 | 830 | 846 | 828 | 843 | 3,971,000 | 843 |
| 2004-11-12 | 820 | 830 | 820 | 826 | 2,597,000 | 826 |
| 2004-11-11 | 831 | 832 | 817 | 818 | 2,135,000 | 818 |
| 2004-11-10 | 825 | 830 | 818 | 825 | 1,963,000 | 825 |
| 2004-11-09 | 816 | 835 | 816 | 824 | 2,651,000 | 824 |
| 2004-11-08 | 839 | 841 | 820 | 824 | 2,464,000 | 824 |
| 2004-11-05 | 838 | 838 | 832 | 838 | 2,861,000 | 838 |
| 2004-11-04 | 826 | 832 | 818 | 818 | 4,915,000 | 818 |
| 2004-11-02 | 800 | 809 | 798 | 806 | 2,594,000 | 806 |
| 2004-11-01 | 798 | 807 | 792 | 799 | 4,223,000 | 799 |
| 2004-10-29 | 786 | 791 | 776 | 789 | 5,467,000 | 789 |
| 2004-10-28 | 789 | 803 | 785 | 800 | 2,720,000 | 800 |
| 2004-10-27 | 789 | 795 | 778 | 783 | 3,224,000 | 783 |
| 2004-10-26 | 792 | 798 | 787 | 789 | 2,062,000 | 789 |
| 2004-10-25 | 793 | 809 | 781 | 798 | 3,550,000 | 798 |
| 2004-10-22 | 808 | 821 | 800 | 813 | 5,015,000 | 813 |
| 2004-10-21 | 810 | 812 | 798 | 805 | 4,390,000 | 805 |
| 2004-10-20 | 820 | 821 | 803 | 806 | 5,219,000 | 806 |
| 2004-10-19 | 833 | 837 | 825 | 826 | 5,128,000 | 826 |
| 2004-10-18 | 845 | 845 | 822 | 825 | 3,822,000 | 825 |
| 2004-10-15 | 827 | 844 | 821 | 837 | 8,230,000 | 837 |
| 2004-10-14 | 839 | 844 | 817 | 829 | 14,662,000 | 829 |
| 2004-10-13 | 880 | 892 | 877 | 879 | 6,898,000 | 879 |
| 2004-10-12 | 875 | 882 | 870 | 873 | 2,797,000 | 873 |
| 2004-10-08 | 880 | 885 | 867 | 875 | 4,723,000 | 875 |
| 2004-10-07 | 877 | 885 | 874 | 876 | 5,612,000 | 876 |
| 2004-10-06 | 857 | 874 | 856 | 874 | 2,953,000 | 874 |
| 2004-10-05 | 865 | 869 | 855 | 862 | 4,193,000 | 862 |
| 2004-10-04 | 867 | 882 | 858 | 875 | 11,220,000 | 875 |
| 2004-10-01 | 829 | 849 | 825 | 847 | 6,802,000 | 847 |
| 2004-09-30 | 816 | 826 | 814 | 820 | 4,733,000 | 820 |
| 2004-09-29 | 818 | 821 | 810 | 810 | 3,034,000 | 810 |
| 2004-09-28 | 815 | 816 | 802 | 813 | 2,141,000 | 813 |
| 2004-09-27 | 819 | 829 | 812 | 815 | 1,907,000 | 815 |
| 2004-09-24 | 824 | 827 | 817 | 825 | 5,423,000 | 825 |
| 2004-09-22 | 820 | 834 | 814 | 829 | 4,515,000 | 829 |
| 2004-09-21 | 822 | 822 | 813 | 814 | 3,360,000 | 814 |
| 2004-09-17 | 807 | 818 | 800 | 812 | 6,674,000 | 812 |
| 2004-09-16 | 802 | 808 | 798 | 800 | 3,415,000 | 800 |
| 2004-09-15 | 823 | 826 | 812 | 812 | 4,381,000 | 812 |
| 2004-09-14 | 825 | 826 | 820 | 824 | 3,252,000 | 824 |
| 2004-09-13 | 810 | 821 | 806 | 815 | 2,307,000 | 815 |
| 2004-09-10 | 796 | 804 | 791 | 803 | 10,362,000 | 803 |
| 2004-09-09 | 820 | 827 | 815 | 816 | 4,514,000 | 816 |
| 2004-09-08 | 815 | 830 | 814 | 824 | 9,825,000 | 824 |
| 2004-09-07 | 814 | 815 | 807 | 810 | 6,100,000 | 810 |
| 2004-09-06 | 795 | 819 | 793 | 817 | 12,119,000 | 817 |
| 2004-09-03 | 798 | 800 | 793 | 795 | 2,286,000 | 795 |
| 2004-09-02 | 798 | 799 | 792 | 798 | 1,695,000 | 798 |
| 2004-09-01 | 791 | 798 | 791 | 796 | 1,657,000 | 796 |
| 2004-08-31 | 793 | 800 | 790 | 798 | 2,629,000 | 798 |
| 2004-08-30 | 799 | 801 | 790 | 800 | 2,721,000 | 800 |
| 2004-08-27 | 802 | 802 | 797 | 800 | 3,456,000 | 800 |
| 2004-08-26 | 796 | 805 | 794 | 804 | 10,420,000 | 804 |
| 2004-08-25 | 778 | 791 | 775 | 789 | 6,298,000 | 789 |
| 2004-08-24 | 780 | 782 | 776 | 782 | 1,898,000 | 782 |
| 2004-08-23 | 779 | 784 | 775 | 783 | 2,499,000 | 783 |
| 2004-08-20 | 774 | 779 | 769 | 776 | 2,462,000 | 776 |
| 2004-08-19 | 766 | 776 | 761 | 773 | 2,716,000 | 773 |
| 2004-08-18 | 755 | 763 | 753 | 757 | 3,133,000 | 757 |
| 2004-08-17 | 756 | 761 | 752 | 755 | 1,974,000 | 755 |
| 2004-08-16 | 752 | 758 | 737 | 751 | 3,000,000 | 751 |
| 2004-08-13 | 764 | 767 | 758 | 759 | 2,660,000 | 759 |
| 2004-08-12 | 780 | 784 | 774 | 774 | 2,060,000 | 774 |
| 2004-08-11 | 780 | 783 | 776 | 782 | 4,000,000 | 782 |
| 2004-08-10 | 761 | 771 | 759 | 770 | 2,221,000 | 770 |
| 2004-08-09 | 762 | 773 | 760 | 771 | 2,623,000 | 771 |
| 2004-08-06 | 767 | 775 | 758 | 775 | 3,801,000 | 775 |
| 2004-08-05 | 770 | 782 | 764 | 777 | 5,961,000 | 777 |
| 2004-08-04 | 772 | 772 | 745 | 760 | 2,721,000 | 760 |
| 2004-08-03 | 779 | 784 | 765 | 772 | 2,850,000 | 772 |
| 2004-08-02 | 778 | 782 | 773 | 781 | 4,814,000 | 781 |
| 2004-07-30 | 770 | 782 | 767 | 778 | 7,631,000 | 778 |
| 2004-07-29 | 745 | 751 | 732 | 750 | 5,883,000 | 750 |
| 2004-07-28 | 743 | 752 | 743 | 750 | 5,087,000 | 750 |
| 2004-07-27 | 756 | 765 | 750 | 753 | 4,639,000 | 753 |
| 2004-07-26 | 756 | 765 | 752 | 764 | 3,106,000 | 764 |
| 2004-07-23 | 780 | 782 | 769 | 769 | 3,471,000 | 769 |
| 2004-07-22 | 777 | 783 | 776 | 779 | 3,421,000 | 779 |
| 2004-07-21 | 790 | 793 | 781 | 787 | 3,589,000 | 787 |
| 2004-07-20 | 797 | 797 | 782 | 790 | 5,667,000 | 790 |
| 2004-07-16 | 792 | 800 | 777 | 800 | 19,782,000 | 800 |
| 2004-07-15 | 804 | 810 | 797 | 808 | 9,972,000 | 808 |
| 2004-07-14 | 814 | 815 | 793 | 798 | 5,427,000 | 798 |
| 2004-07-13 | 786 | 807 | 777 | 804 | 10,310,000 | 804 |
| 2004-07-12 | 799 | 807 | 795 | 799 | 6,884,000 | 799 |
| 2004-07-09 | 774 | 790 | 772 | 782 | 7,729,000 | 782 |
| 2004-07-08 | 758 | 777 | 754 | 774 | 21,851,000 | 774 |
| 2004-07-07 | 780 | 780 | 754 | 758 | 12,093,000 | 758 |
| 2004-07-06 | 784 | 794 | 780 | 780 | 3,429,000 | 780 |
| 2004-07-05 | 795 | 795 | 780 | 783 | 3,730,000 | 783 |
| 2004-07-02 | 799 | 803 | 792 | 798 | 3,366,000 | 798 |
| 2004-07-01 | 802 | 808 | 798 | 802 | 5,403,000 | 802 |
| 2004-06-30 | 798 | 798 | 792 | 792 | 3,068,000 | 792 |
| 2004-06-29 | 789 | 798 | 785 | 793 | 4,116,000 | 793 |
| 2004-06-28 | 790 | 793 | 784 | 784 | 4,325,000 | 784 |
| 2004-06-25 | 782 | 783 | 778 | 780 | 6,269,000 | 780 |
| 2004-06-24 | 780 | 789 | 774 | 781 | 15,334,000 | 781 |
| 2004-06-23 | 848 | 848 | 813 | 820 | 7,107,000 | 820 |
| 2004-06-22 | 842 | 844 | 830 | 840 | 7,393,000 | 840 |
| 2004-06-21 | 845 | 864 | 839 | 853 | 4,816,000 | 853 |
| 2004-06-18 | 859 | 859 | 827 | 835 | 3,355,000 | 835 |
| 2004-06-17 | 855 | 861 | 853 | 858 | 4,241,000 | 858 |
| 2004-06-16 | 864 | 869 | 837 | 847 | 3,349,000 | 847 |
| 2004-06-15 | 873 | 873 | 847 | 849 | 3,215,000 | 849 |
| 2004-06-14 | 876 | 877 | 865 | 866 | 2,302,000 | 866 |
| 2004-06-11 | 879 | 889 | 871 | 875 | 7,621,000 | 875 |
| 2004-06-10 | 848 | 873 | 845 | 869 | 5,122,000 | 869 |
| 2004-06-09 | 849 | 849 | 839 | 844 | 2,357,000 | 844 |
| 2004-06-08 | 840 | 853 | 836 | 851 | 5,046,000 | 851 |
| 2004-06-07 | 816 | 834 | 816 | 830 | 3,594,000 | 830 |
| 2004-06-04 | 817 | 817 | 797 | 809 | 3,328,000 | 809 |
| 2004-06-03 | 852 | 853 | 812 | 817 | 3,658,000 | 817 |
| 2004-06-02 | 844 | 844 | 828 | 842 | 4,008,000 | 842 |
| 2004-06-01 | 835 | 845 | 835 | 844 | 2,177,000 | 844 |
| 2004-05-31 | 845 | 849 | 837 | 845 | 2,268,000 | 845 |
| 2004-05-28 | 840 | 853 | 836 | 853 | 5,775,000 | 853 |
| 2004-05-27 | 829 | 836 | 822 | 827 | 3,030,000 | 827 |
| 2004-05-26 | 831 | 832 | 820 | 821 | 2,751,000 | 821 |
| 2004-05-25 | 830 | 831 | 805 | 811 | 3,459,000 | 811 |
| 2004-05-24 | 831 | 840 | 829 | 838 | 4,056,000 | 838 |
| 2004-05-21 | 805 | 823 | 803 | 821 | 3,019,000 | 821 |
| 2004-05-20 | 799 | 810 | 785 | 802 | 5,056,000 | 802 |
| 2004-05-19 | 775 | 807 | 767 | 803 | 5,639,000 | 803 |
| 2004-05-18 | 756 | 774 | 752 | 770 | 6,054,000 | 770 |
| 2004-05-17 | 788 | 788 | 750 | 754 | 4,467,000 | 754 |
| 2004-05-14 | 792 | 799 | 776 | 788 | 5,225,000 | 788 |
| 2004-05-13 | 830 | 830 | 798 | 802 | 3,599,000 | 802 |
| 2004-05-12 | 815 | 844 | 811 | 840 | 6,764,000 | 840 |
| 2004-05-11 | 785 | 798 | 773 | 775 | 6,638,000 | 775 |
| 2004-05-10 | 818 | 828 | 772 | 775 | 4,933,000 | 775 |
| 2004-05-07 | 817 | 846 | 813 | 827 | 6,234,000 | 827 |
| 2004-05-06 | 850 | 850 | 811 | 817 | 7,397,000 | 817 |
| 2004-04-30 | 867 | 867 | 842 | 847 | 8,736,000 | 847 |
| 2004-04-28 | 893 | 910 | 886 | 897 | 8,017,000 | 897 |
| 2004-04-27 | 871 | 876 | 859 | 873 | 7,095,000 | 873 |
| 2004-04-26 | 863 | 871 | 852 | 863 | 5,783,000 | 863 |
| 2004-04-23 | 870 | 883 | 858 | 883 | 5,856,000 | 883 |
| 2004-04-22 | 891 | 898 | 870 | 870 | 3,218,000 | 870 |
| 2004-04-21 | 900 | 906 | 884 | 885 | 3,256,000 | 885 |
| 2004-04-20 | 883 | 900 | 869 | 893 | 3,154,000 | 893 |
| 2004-04-19 | 900 | 900 | 860 | 875 | 3,778,000 | 875 |
| 2004-04-16 | 905 | 915 | 891 | 895 | 5,674,000 | 895 |
| 2004-04-15 | 954 | 958 | 911 | 925 | 5,638,000 | 925 |
| 2004-04-14 | 958 | 968 | 953 | 964 | 3,554,000 | 964 |
| 2004-04-13 | 965 | 970 | 958 | 963 | 3,322,000 | 963 |
| 2004-04-12 | 953 | 972 | 953 | 960 | 4,178,000 | 960 |
| 2004-04-09 | 950 | 954 | 937 | 946 | 5,897,000 | 946 |
| 2004-04-08 | 938 | 944 | 925 | 943 | 2,019,000 | 943 |
| 2004-04-07 | 940 | 948 | 928 | 931 | 4,346,000 | 931 |
| 2004-04-06 | 946 | 954 | 929 | 951 | 3,782,000 | 951 |
| 2004-04-05 | 954 | 956 | 940 | 940 | 2,956,000 | 940 |
| 2004-04-02 | 958 | 958 | 940 | 948 | 2,854,000 | 948 |
| 2004-04-01 | 950 | 964 | 940 | 950 | 5,487,000 | 950 |
| 2004-03-31 | 910 | 938 | 910 | 937 | 3,558,000 | 937 |
| 2004-03-30 | 921 | 935 | 901 | 903 | 3,295,000 | 903 |
| 2004-03-29 | 935 | 945 | 916 | 920 | 2,016,000 | 920 |
| 2004-03-26 | 940 | 948 | 916 | 925 | 3,316,000 | 925 |
| 2004-03-25 | 930 | 944 | 919 | 935 | 3,506,000 | 935 |
| 2004-03-24 | 897 | 932 | 897 | 916 | 4,896,000 | 916 |
| 2004-03-23 | 881 | 910 | 877 | 896 | 3,879,000 | 896 |
| 2004-03-22 | 915 | 915 | 893 | 894 | 2,891,000 | 894 |
| 2004-03-19 | 922 | 930 | 912 | 915 | 4,008,000 | 915 |
| 2004-03-18 | 939 | 958 | 924 | 927 | 7,760,000 | 927 |
| 2004-03-17 | 899 | 923 | 894 | 916 | 4,948,000 | 916 |
| 2004-03-16 | 888 | 897 | 877 | 884 | 2,503,000 | 884 |
| 2004-03-15 | 884 | 898 | 880 | 894 | 2,576,000 | 894 |
| 2004-03-12 | 860 | 875 | 856 | 868 | 5,586,000 | 868 |
| 2004-03-11 | 861 | 877 | 860 | 872 | 3,597,000 | 872 |
| 2004-03-10 | 908 | 908 | 866 | 872 | 6,457,000 | 872 |
| 2004-03-09 | 899 | 908 | 890 | 908 | 2,730,000 | 908 |
| 2004-03-08 | 899 | 908 | 895 | 898 | 3,365,000 | 898 |
| 2004-03-05 | 877 | 899 | 875 | 899 | 4,391,000 | 899 |
| 2004-03-04 | 885 | 894 | 862 | 862 | 5,942,000 | 862 |
| 2004-03-03 | 890 | 904 | 879 | 892 | 3,417,000 | 892 |
| 2004-03-02 | 897 | 904 | 884 | 892 | 6,669,000 | 892 |
| 2004-03-01 | 871 | 898 | 865 | 896 | 7,650,000 | 896 |
| 2004-02-27 | 825 | 855 | 820 | 850 | 5,209,000 | 850 |
| 2004-02-26 | 813 | 828 | 803 | 827 | 3,395,000 | 827 |
| 2004-02-25 | 793 | 807 | 792 | 803 | 1,459,000 | 803 |
| 2004-02-24 | 817 | 817 | 786 | 792 | 2,344,000 | 792 |
| 2004-02-23 | 816 | 824 | 808 | 816 | 2,472,000 | 816 |
| 2004-02-20 | 807 | 823 | 804 | 816 | 5,626,000 | 816 |
| 2004-02-19 | 792 | 808 | 782 | 806 | 4,223,000 | 806 |
| 2004-02-18 | 800 | 806 | 778 | 778 | 2,871,000 | 778 |
| 2004-02-17 | 799 | 799 | 788 | 790 | 2,269,000 | 790 |
| 2004-02-16 | 783 | 803 | 771 | 798 | 3,502,000 | 798 |
| 2004-02-13 | 754 | 776 | 748 | 771 | 4,172,000 | 771 |
| 2004-02-12 | 743 | 753 | 743 | 748 | 2,275,000 | 748 |
| 2004-02-10 | 732 | 744 | 730 | 738 | 2,355,000 | 738 |
| 2004-02-09 | 761 | 763 | 726 | 732 | 3,562,000 | 732 |
| 2004-02-06 | 756 | 757 | 747 | 756 | 1,270,000 | 756 |
| 2004-02-05 | 746 | 750 | 733 | 749 | 3,905,000 | 749 |
| 2004-02-04 | 766 | 768 | 743 | 744 | 2,820,000 | 744 |
| 2004-02-03 | 778 | 780 | 746 | 766 | 2,903,000 | 766 |
| 2004-02-02 | 785 | 793 | 774 | 778 | 2,031,000 | 778 |
| 2004-01-30 | 775 | 791 | 772 | 784 | 2,820,000 | 784 |
| 2004-01-29 | 776 | 781 | 766 | 780 | 2,464,000 | 780 |
| 2004-01-28 | 785 | 790 | 776 | 787 | 2,388,000 | 787 |
| 2004-01-27 | 805 | 806 | 783 | 784 | 3,035,000 | 784 |
| 2004-01-26 | 798 | 806 | 795 | 801 | 5,825,000 | 801 |
| 2004-01-23 | 784 | 798 | 783 | 793 | 4,481,000 | 793 |
| 2004-01-22 | 798 | 801 | 775 | 779 | 3,450,000 | 779 |
| 2004-01-21 | 799 | 808 | 795 | 797 | 4,537,000 | 797 |
| 2004-01-20 | 829 | 829 | 811 | 815 | 3,254,000 | 815 |
| 2004-01-19 | 806 | 832 | 803 | 828 | 4,335,000 | 828 |
| 2004-01-16 | 800 | 813 | 790 | 813 | 2,941,000 | 813 |
| 2004-01-15 | 800 | 815 | 798 | 806 | 3,047,000 | 806 |
| 2004-01-14 | 791 | 810 | 783 | 805 | 3,063,000 | 805 |
| 2004-01-13 | 790 | 804 | 783 | 801 | 4,058,000 | 801 |
| 2004-01-09 | 815 | 816 | 793 | 794 | 3,584,000 | 794 |
| 2004-01-08 | 803 | 816 | 801 | 809 | 3,859,000 | 809 |
| 2004-01-07 | 804 | 808 | 792 | 800 | 5,147,000 | 800 |
| 2004-01-06 | 823 | 823 | 791 | 803 | 4,134,000 | 803 |
| 2004-01-05 | 809 | 824 | 801 | 818 | 2,034,000 | 818 |
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
