8053 住友商事(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 955 | 964 | 943 | 943 | 3,360,700 | 943 |
| 2009-12-29 | 955 | 957 | 951 | 954 | 3,104,800 | 954 |
| 2009-12-28 | 947 | 956 | 945 | 951 | 2,751,700 | 951 |
| 2009-12-25 | 945 | 947 | 936 | 943 | 2,032,300 | 943 |
| 2009-12-24 | 940 | 950 | 938 | 949 | 4,634,300 | 949 |
| 2009-12-22 | 925 | 933 | 918 | 930 | 5,510,600 | 930 |
| 2009-12-21 | 920 | 922 | 912 | 912 | 3,639,200 | 912 |
| 2009-12-18 | 915 | 918 | 903 | 910 | 5,701,500 | 910 |
| 2009-12-17 | 907 | 922 | 904 | 914 | 6,632,500 | 914 |
| 2009-12-16 | 893 | 910 | 892 | 897 | 5,036,800 | 897 |
| 2009-12-15 | 881 | 898 | 881 | 886 | 3,078,000 | 886 |
| 2009-12-14 | 905 | 906 | 882 | 890 | 4,876,300 | 890 |
| 2009-12-11 | 888 | 903 | 883 | 903 | 8,488,900 | 903 |
| 2009-12-10 | 887 | 901 | 866 | 878 | 5,609,200 | 878 |
| 2009-12-09 | 904 | 905 | 883 | 888 | 4,693,800 | 888 |
| 2009-12-08 | 902 | 918 | 901 | 914 | 3,759,600 | 914 |
| 2009-12-07 | 931 | 938 | 911 | 913 | 5,249,600 | 913 |
| 2009-12-04 | 920 | 928 | 910 | 928 | 4,442,000 | 928 |
| 2009-12-03 | 895 | 922 | 894 | 919 | 7,533,200 | 919 |
| 2009-12-02 | 873 | 891 | 871 | 882 | 4,222,100 | 882 |
| 2009-12-01 | 848 | 883 | 838 | 883 | 6,392,800 | 883 |
| 2009-11-30 | 839 | 856 | 837 | 850 | 7,255,100 | 850 |
| 2009-11-27 | 845 | 847 | 811 | 812 | 8,271,400 | 812 |
| 2009-11-26 | 863 | 873 | 859 | 860 | 3,460,700 | 860 |
| 2009-11-25 | 851 | 872 | 848 | 872 | 4,646,700 | 872 |
| 2009-11-24 | 852 | 872 | 852 | 855 | 5,143,000 | 855 |
| 2009-11-20 | 855 | 864 | 844 | 856 | 5,287,200 | 856 |
| 2009-11-19 | 848 | 850 | 838 | 849 | 4,501,700 | 849 |
| 2009-11-18 | 847 | 851 | 833 | 849 | 6,053,600 | 849 |
| 2009-11-17 | 855 | 868 | 854 | 857 | 4,817,200 | 857 |
| 2009-11-16 | 869 | 878 | 853 | 855 | 5,254,900 | 855 |
| 2009-11-13 | 862 | 876 | 852 | 873 | 6,550,500 | 873 |
| 2009-11-12 | 871 | 881 | 869 | 872 | 3,210,400 | 872 |
| 2009-11-11 | 862 | 875 | 860 | 874 | 3,720,800 | 874 |
| 2009-11-10 | 873 | 879 | 864 | 864 | 3,323,800 | 864 |
| 2009-11-09 | 867 | 873 | 857 | 865 | 4,031,500 | 865 |
| 2009-11-06 | 884 | 886 | 869 | 872 | 4,181,500 | 872 |
| 2009-11-05 | 870 | 883 | 869 | 879 | 4,457,000 | 879 |
| 2009-11-04 | 856 | 875 | 850 | 871 | 6,044,100 | 871 |
| 2009-11-02 | 870 | 871 | 860 | 860 | 6,540,100 | 860 |
| 2009-10-30 | 895 | 905 | 883 | 900 | 7,527,600 | 900 |
| 2009-10-29 | 855 | 878 | 855 | 875 | 7,934,900 | 875 |
| 2009-10-28 | 902 | 908 | 875 | 875 | 7,867,200 | 875 |
| 2009-10-27 | 919 | 921 | 902 | 906 | 5,610,300 | 906 |
| 2009-10-26 | 925 | 941 | 923 | 939 | 3,114,300 | 939 |
| 2009-10-23 | 947 | 947 | 923 | 925 | 4,258,100 | 925 |
| 2009-10-22 | 943 | 943 | 922 | 935 | 6,875,600 | 935 |
| 2009-10-21 | 942 | 961 | 941 | 952 | 5,177,700 | 952 |
| 2009-10-20 | 945 | 957 | 939 | 954 | 6,874,600 | 954 |
| 2009-10-19 | 916 | 933 | 903 | 931 | 4,449,100 | 931 |
| 2009-10-16 | 942 | 947 | 920 | 926 | 5,111,100 | 926 |
| 2009-10-15 | 918 | 937 | 918 | 937 | 7,081,700 | 937 |
| 2009-10-14 | 930 | 931 | 906 | 914 | 5,413,900 | 914 |
| 2009-10-13 | 932 | 935 | 925 | 925 | 3,511,100 | 925 |
| 2009-10-09 | 924 | 927 | 916 | 926 | 4,199,600 | 926 |
| 2009-10-08 | 915 | 925 | 901 | 914 | 5,142,500 | 914 |
| 2009-10-07 | 887 | 918 | 881 | 914 | 7,027,400 | 914 |
| 2009-10-06 | 880 | 885 | 861 | 869 | 5,715,200 | 869 |
| 2009-10-05 | 889 | 890 | 870 | 872 | 3,726,100 | 872 |
| 2009-10-02 | 888 | 892 | 880 | 890 | 4,516,900 | 890 |
| 2009-10-01 | 918 | 925 | 904 | 908 | 4,890,500 | 908 |
| 2009-09-30 | 920 | 925 | 911 | 925 | 3,334,800 | 925 |
| 2009-09-29 | 922 | 931 | 914 | 930 | 4,881,600 | 930 |
| 2009-09-28 | 914 | 915 | 899 | 903 | 4,579,700 | 903 |
| 2009-09-25 | 949 | 949 | 925 | 928 | 4,043,900 | 928 |
| 2009-09-24 | 949 | 968 | 946 | 964 | 4,656,000 | 964 |
| 2009-09-18 | 952 | 960 | 945 | 949 | 5,940,600 | 949 |
| 2009-09-17 | 938 | 947 | 934 | 943 | 3,874,900 | 943 |
| 2009-09-16 | 927 | 939 | 919 | 923 | 4,280,000 | 923 |
| 2009-09-15 | 932 | 933 | 914 | 920 | 3,373,700 | 920 |
| 2009-09-14 | 934 | 938 | 919 | 924 | 3,732,400 | 924 |
| 2009-09-11 | 953 | 958 | 937 | 941 | 7,967,500 | 941 |
| 2009-09-10 | 944 | 948 | 940 | 943 | 5,265,100 | 943 |
| 2009-09-09 | 939 | 946 | 930 | 938 | 5,021,800 | 938 |
| 2009-09-08 | 930 | 933 | 920 | 923 | 3,175,100 | 923 |
| 2009-09-07 | 925 | 931 | 918 | 931 | 2,983,700 | 931 |
| 2009-09-04 | 933 | 933 | 913 | 917 | 3,469,300 | 917 |
| 2009-09-03 | 916 | 926 | 912 | 923 | 4,621,900 | 923 |
| 2009-09-02 | 924 | 927 | 915 | 921 | 4,869,400 | 921 |
| 2009-09-01 | 951 | 951 | 934 | 944 | 4,899,000 | 944 |
| 2009-08-31 | 968 | 983 | 948 | 953 | 4,077,900 | 953 |
| 2009-08-28 | 963 | 968 | 950 | 958 | 3,597,600 | 958 |
| 2009-08-27 | 977 | 978 | 950 | 967 | 5,231,400 | 967 |
| 2009-08-26 | 979 | 992 | 975 | 987 | 3,855,000 | 987 |
| 2009-08-25 | 967 | 982 | 966 | 978 | 3,456,200 | 978 |
| 2009-08-24 | 967 | 979 | 964 | 977 | 4,757,300 | 977 |
| 2009-08-21 | 962 | 965 | 935 | 946 | 4,750,100 | 946 |
| 2009-08-20 | 960 | 967 | 948 | 961 | 3,804,000 | 961 |
| 2009-08-19 | 969 | 969 | 941 | 943 | 4,350,800 | 943 |
| 2009-08-18 | 941 | 963 | 940 | 959 | 4,054,800 | 959 |
| 2009-08-17 | 981 | 983 | 954 | 958 | 5,240,800 | 958 |
| 2009-08-14 | 976 | 995 | 976 | 991 | 5,646,600 | 991 |
| 2009-08-13 | 982 | 989 | 972 | 985 | 3,325,100 | 985 |
| 2009-08-12 | 986 | 986 | 969 | 972 | 4,043,600 | 972 |
| 2009-08-11 | 994 | 998 | 987 | 996 | 3,020,500 | 996 |
| 2009-08-10 | 1,000 | 1,006 | 985 | 989 | 4,442,100 | 989 |
| 2009-08-07 | 984 | 989 | 970 | 988 | 4,014,700 | 988 |
| 2009-08-06 | 975 | 989 | 973 | 986 | 7,386,500 | 986 |
| 2009-08-05 | 978 | 980 | 961 | 961 | 6,153,000 | 961 |
| 2009-08-04 | 950 | 967 | 948 | 960 | 8,077,200 | 960 |
| 2009-08-03 | 940 | 940 | 926 | 926 | 6,183,800 | 926 |
| 2009-07-31 | 957 | 960 | 936 | 937 | 7,935,200 | 937 |
| 2009-07-30 | 952 | 955 | 936 | 950 | 5,647,300 | 950 |
| 2009-07-29 | 942 | 952 | 940 | 952 | 2,913,900 | 952 |
| 2009-07-28 | 961 | 965 | 943 | 956 | 3,397,100 | 956 |
| 2009-07-27 | 969 | 978 | 957 | 959 | 4,074,400 | 959 |
| 2009-07-24 | 951 | 958 | 944 | 958 | 4,174,500 | 958 |
| 2009-07-23 | 930 | 945 | 920 | 931 | 3,461,900 | 931 |
| 2009-07-22 | 945 | 945 | 927 | 935 | 3,054,500 | 935 |
| 2009-07-21 | 940 | 945 | 926 | 942 | 4,922,600 | 942 |
| 2009-07-17 | 906 | 909 | 895 | 900 | 2,808,000 | 900 |
| 2009-07-16 | 915 | 918 | 879 | 886 | 8,246,400 | 886 |
| 2009-07-15 | 892 | 897 | 876 | 878 | 4,193,000 | 878 |
| 2009-07-14 | 882 | 892 | 875 | 882 | 6,843,600 | 882 |
| 2009-07-13 | 889 | 907 | 870 | 872 | 4,883,600 | 872 |
| 2009-07-10 | 904 | 909 | 884 | 888 | 4,053,800 | 888 |
| 2009-07-09 | 898 | 911 | 890 | 894 | 4,242,500 | 894 |
| 2009-07-08 | 905 | 919 | 900 | 908 | 5,206,200 | 908 |
| 2009-07-07 | 924 | 931 | 909 | 925 | 5,222,600 | 925 |
| 2009-07-06 | 940 | 942 | 918 | 927 | 4,243,700 | 927 |
| 2009-07-03 | 940 | 948 | 935 | 948 | 4,107,800 | 948 |
| 2009-07-02 | 968 | 970 | 958 | 958 | 4,145,000 | 958 |
| 2009-07-01 | 965 | 979 | 961 | 965 | 5,828,900 | 965 |
| 2009-06-30 | 991 | 1,000 | 977 | 982 | 4,644,300 | 982 |
| 2009-06-29 | 992 | 997 | 959 | 967 | 4,070,000 | 967 |
| 2009-06-26 | 1,006 | 1,013 | 988 | 991 | 3,980,400 | 991 |
| 2009-06-25 | 976 | 1,003 | 972 | 996 | 6,052,400 | 996 |
| 2009-06-24 | 955 | 976 | 952 | 966 | 7,319,200 | 966 |
| 2009-06-23 | 973 | 978 | 953 | 955 | 10,156,900 | 955 |
| 2009-06-22 | 995 | 1,013 | 992 | 1,007 | 10,970,900 | 1,007 |
| 2009-06-19 | 1,041 | 1,059 | 1,029 | 1,046 | 7,413,200 | 1,046 |
| 2009-06-18 | 1,020 | 1,020 | 995 | 1,012 | 6,819,600 | 1,012 |
| 2009-06-17 | 1,034 | 1,076 | 1,030 | 1,044 | 7,728,700 | 1,044 |
| 2009-06-16 | 1,081 | 1,083 | 1,050 | 1,051 | 8,026,700 | 1,051 |
| 2009-06-15 | 1,103 | 1,108 | 1,081 | 1,101 | 8,384,800 | 1,101 |
| 2009-06-12 | 1,081 | 1,099 | 1,060 | 1,085 | 11,347,800 | 1,085 |
| 2009-06-11 | 1,050 | 1,066 | 1,035 | 1,054 | 6,861,000 | 1,054 |
| 2009-06-10 | 1,013 | 1,044 | 1,008 | 1,036 | 6,360,600 | 1,036 |
| 2009-06-09 | 1,007 | 1,016 | 996 | 1,000 | 4,895,500 | 1,000 |
| 2009-06-08 | 1,023 | 1,029 | 1,007 | 1,011 | 5,278,300 | 1,011 |
| 2009-06-05 | 1,002 | 1,009 | 992 | 996 | 4,805,400 | 996 |
| 2009-06-04 | 970 | 993 | 968 | 993 | 5,496,100 | 993 |
| 2009-06-03 | 978 | 994 | 977 | 980 | 4,479,100 | 980 |
| 2009-06-02 | 1,028 | 1,028 | 974 | 977 | 8,315,200 | 977 |
| 2009-06-01 | 950 | 1,011 | 946 | 998 | 13,491,900 | 998 |
| 2009-05-29 | 948 | 954 | 944 | 951 | 5,220,100 | 951 |
| 2009-05-28 | 940 | 953 | 938 | 948 | 3,230,900 | 948 |
| 2009-05-27 | 948 | 953 | 942 | 947 | 3,691,300 | 947 |
| 2009-05-26 | 950 | 952 | 926 | 938 | 5,202,300 | 938 |
| 2009-05-25 | 951 | 964 | 947 | 948 | 4,807,800 | 948 |
| 2009-05-22 | 934 | 952 | 931 | 951 | 4,569,700 | 951 |
| 2009-05-21 | 959 | 962 | 946 | 954 | 5,748,600 | 954 |
| 2009-05-20 | 954 | 971 | 948 | 962 | 6,035,900 | 962 |
| 2009-05-19 | 945 | 947 | 926 | 940 | 7,039,400 | 940 |
| 2009-05-18 | 940 | 941 | 922 | 925 | 3,988,500 | 925 |
| 2009-05-15 | 950 | 951 | 938 | 946 | 5,531,500 | 946 |
| 2009-05-14 | 928 | 934 | 915 | 920 | 4,906,300 | 920 |
| 2009-05-13 | 945 | 965 | 934 | 955 | 5,209,900 | 955 |
| 2009-05-12 | 936 | 945 | 930 | 931 | 4,456,100 | 931 |
| 2009-05-11 | 948 | 961 | 941 | 952 | 6,269,900 | 952 |
| 2009-05-08 | 940 | 950 | 924 | 938 | 6,592,100 | 938 |
| 2009-05-07 | 947 | 947 | 930 | 939 | 9,589,300 | 939 |
| 2009-05-01 | 868 | 892 | 866 | 887 | 6,544,400 | 887 |
| 2009-04-30 | 856 | 866 | 843 | 853 | 5,892,300 | 853 |
| 2009-04-28 | 885 | 885 | 832 | 836 | 7,146,100 | 836 |
| 2009-04-27 | 877 | 898 | 871 | 884 | 3,928,800 | 884 |
| 2009-04-24 | 887 | 904 | 870 | 883 | 5,572,100 | 883 |
| 2009-04-23 | 890 | 898 | 864 | 892 | 7,334,800 | 892 |
| 2009-04-22 | 920 | 930 | 892 | 898 | 5,315,700 | 898 |
| 2009-04-21 | 921 | 926 | 891 | 914 | 8,379,200 | 914 |
| 2009-04-20 | 972 | 973 | 947 | 958 | 4,577,700 | 958 |
| 2009-04-17 | 970 | 974 | 960 | 969 | 5,945,100 | 969 |
| 2009-04-16 | 962 | 976 | 934 | 944 | 5,815,300 | 944 |
| 2009-04-15 | 932 | 953 | 921 | 943 | 5,018,100 | 943 |
| 2009-04-14 | 971 | 977 | 927 | 937 | 6,628,300 | 937 |
| 2009-04-13 | 928 | 971 | 927 | 961 | 5,548,500 | 961 |
| 2009-04-10 | 940 | 947 | 925 | 936 | 5,668,800 | 936 |
| 2009-04-09 | 906 | 922 | 905 | 919 | 4,432,300 | 919 |
| 2009-04-08 | 902 | 909 | 886 | 898 | 4,709,100 | 898 |
| 2009-04-07 | 915 | 930 | 899 | 925 | 4,334,900 | 925 |
| 2009-04-06 | 930 | 946 | 915 | 920 | 4,653,000 | 920 |
| 2009-04-03 | 920 | 928 | 904 | 921 | 8,702,400 | 921 |
| 2009-04-02 | 896 | 910 | 895 | 904 | 6,945,100 | 904 |
| 2009-04-01 | 855 | 884 | 851 | 866 | 6,415,200 | 866 |
| 2009-03-31 | 861 | 873 | 840 | 843 | 6,367,300 | 843 |
| 2009-03-30 | 914 | 919 | 867 | 875 | 6,392,600 | 875 |
| 2009-03-27 | 930 | 938 | 901 | 919 | 6,551,300 | 919 |
| 2009-03-26 | 906 | 934 | 904 | 927 | 5,435,000 | 927 |
| 2009-03-25 | 918 | 936 | 912 | 930 | 8,799,800 | 930 |
| 2009-03-24 | 928 | 928 | 904 | 917 | 10,501,600 | 917 |
| 2009-03-23 | 850 | 903 | 842 | 900 | 10,885,100 | 900 |
| 2009-03-19 | 829 | 833 | 817 | 831 | 6,340,900 | 831 |
| 2009-03-18 | 827 | 839 | 803 | 821 | 6,137,600 | 821 |
| 2009-03-17 | 798 | 820 | 787 | 819 | 7,163,300 | 819 |
| 2009-03-16 | 766 | 787 | 765 | 780 | 5,008,600 | 780 |
| 2009-03-13 | 755 | 763 | 749 | 763 | 10,172,300 | 763 |
| 2009-03-12 | 774 | 775 | 738 | 738 | 7,883,000 | 738 |
| 2009-03-11 | 789 | 794 | 766 | 776 | 6,474,400 | 776 |
| 2009-03-10 | 780 | 783 | 754 | 759 | 9,264,500 | 759 |
| 2009-03-09 | 818 | 838 | 786 | 786 | 9,558,600 | 786 |
| 2009-03-06 | 820 | 837 | 801 | 808 | 8,084,500 | 808 |
| 2009-03-05 | 826 | 870 | 826 | 851 | 10,169,900 | 851 |
| 2009-03-04 | 790 | 822 | 777 | 816 | 6,583,200 | 816 |
| 2009-03-03 | 797 | 815 | 790 | 802 | 7,875,100 | 802 |
| 2009-03-02 | 812 | 829 | 808 | 820 | 5,057,900 | 820 |
| 2009-02-27 | 819 | 834 | 805 | 832 | 7,047,500 | 832 |
| 2009-02-26 | 812 | 832 | 805 | 813 | 4,662,400 | 813 |
| 2009-02-25 | 806 | 827 | 797 | 822 | 8,029,400 | 822 |
| 2009-02-24 | 768 | 782 | 762 | 782 | 5,645,200 | 782 |
| 2009-02-23 | 810 | 810 | 780 | 793 | 8,421,000 | 793 |
| 2009-02-20 | 850 | 857 | 822 | 832 | 4,417,500 | 832 |
| 2009-02-19 | 847 | 858 | 836 | 848 | 5,724,900 | 848 |
| 2009-02-18 | 825 | 850 | 823 | 845 | 5,981,100 | 845 |
| 2009-02-17 | 840 | 855 | 832 | 834 | 4,348,100 | 834 |
| 2009-02-16 | 844 | 858 | 831 | 850 | 4,655,500 | 850 |
| 2009-02-13 | 858 | 865 | 831 | 848 | 8,046,600 | 848 |
| 2009-02-12 | 853 | 866 | 843 | 854 | 5,614,000 | 854 |
| 2009-02-10 | 910 | 912 | 868 | 878 | 6,341,300 | 878 |
| 2009-02-09 | 900 | 914 | 888 | 890 | 5,971,200 | 890 |
| 2009-02-06 | 919 | 928 | 875 | 880 | 7,296,100 | 880 |
| 2009-02-05 | 894 | 912 | 884 | 899 | 9,451,500 | 899 |
| 2009-02-04 | 861 | 896 | 860 | 884 | 11,719,100 | 884 |
| 2009-02-03 | 834 | 868 | 828 | 851 | 8,767,500 | 851 |
| 2009-02-02 | 826 | 865 | 821 | 844 | 7,803,700 | 844 |
| 2009-01-30 | 836 | 848 | 804 | 831 | 12,015,900 | 831 |
| 2009-01-29 | 860 | 870 | 844 | 866 | 8,756,300 | 866 |
| 2009-01-28 | 816 | 844 | 800 | 835 | 9,054,000 | 835 |
| 2009-01-27 | 778 | 828 | 777 | 818 | 10,736,000 | 818 |
| 2009-01-26 | 764 | 773 | 752 | 758 | 5,363,000 | 758 |
| 2009-01-23 | 758 | 775 | 751 | 763 | 4,891,000 | 763 |
| 2009-01-22 | 782 | 785 | 750 | 766 | 6,025,800 | 766 |
| 2009-01-21 | 773 | 780 | 767 | 772 | 5,875,100 | 772 |
| 2009-01-20 | 797 | 800 | 771 | 795 | 4,917,400 | 795 |
| 2009-01-19 | 795 | 812 | 791 | 802 | 5,273,400 | 802 |
| 2009-01-16 | 776 | 789 | 766 | 785 | 4,941,200 | 785 |
| 2009-01-15 | 760 | 767 | 753 | 756 | 6,664,600 | 756 |
| 2009-01-14 | 768 | 785 | 753 | 778 | 5,554,100 | 778 |
| 2009-01-13 | 770 | 780 | 755 | 760 | 6,595,400 | 760 |
| 2009-01-09 | 823 | 841 | 817 | 831 | 9,170,500 | 831 |
| 2009-01-08 | 813 | 824 | 808 | 813 | 6,693,500 | 813 |
| 2009-01-07 | 817 | 845 | 815 | 832 | 11,507,800 | 832 |
| 2009-01-06 | 820 | 823 | 795 | 803 | 5,887,600 | 803 |
| 2009-01-05 | 819 | 824 | 807 | 810 | 5,482,300 | 810 |
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
