8053 住友商事(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,096	1,104	1,092	1,100	7,211,300	1,100
2012-12-27	1,095	1,103	1,091	1,092	9,091,400	1,092
2012-12-26	1,096	1,104	1,089	1,091	6,227,000	1,091
2012-12-25	1,101	1,106	1,089	1,092	4,122,000	1,092
2012-12-21	1,114	1,114	1,090	1,092	9,266,000	1,092
2012-12-20	1,100	1,107	1,087	1,093	10,679,300	1,093
2012-12-19	1,069	1,090	1,066	1,090	10,855,000	1,090
2012-12-18	1,039	1,058	1,039	1,050	8,119,600	1,050
2012-12-17	1,044	1,045	1,035	1,038	6,306,900	1,038
2012-12-14	1,025	1,038	1,025	1,035	10,969,800	1,035
2012-12-13	1,029	1,030	1,026	1,028	6,129,700	1,028
2012-12-12	1,028	1,029	1,023	1,023	5,708,100	1,023
2012-12-11	1,031	1,033	1,023	1,025	4,147,800	1,025
2012-12-10	1,038	1,038	1,027	1,031	4,716,300	1,031
2012-12-07	1,036	1,038	1,030	1,032	4,098,800	1,032
2012-12-06	1,038	1,042	1,031	1,031	7,142,800	1,031
2012-12-05	1,031	1,039	1,026	1,031	5,444,200	1,031
2012-12-04	1,029	1,035	1,026	1,033	5,216,600	1,033
2012-12-03	1,027	1,035	1,024	1,028	5,227,700	1,028
2012-11-30	1,026	1,028	1,020	1,023	6,861,100	1,023
2012-11-29	1,022	1,026	1,019	1,023	3,938,300	1,023
2012-11-28	1,023	1,027	1,018	1,018	4,519,400	1,018
2012-11-27	1,019	1,029	1,017	1,027	5,793,500	1,027
2012-11-26	1,024	1,035	1,019	1,020	8,287,500	1,020
2012-11-22	1,027	1,029	1,016	1,019	7,102,000	1,019
2012-11-21	1,022	1,023	1,013	1,018	5,471,500	1,018
2012-11-20	1,033	1,034	1,013	1,017	7,251,300	1,017
2012-11-19	1,017	1,027	1,015	1,022	7,070,800	1,022
2012-11-16	1,004	1,013	999	1,006	9,847,700	1,006
2012-11-15	1,000	1,008	994	999	9,740,000	999
2012-11-14	1,009	1,010	984	994	8,614,500	994
2012-11-13	1,015	1,016	1,002	1,012	4,849,000	1,012
2012-11-12	1,020	1,020	1,011	1,013	4,087,400	1,013
2012-11-09	1,013	1,027	1,011	1,023	5,523,900	1,023
2012-11-08	1,030	1,037	1,018	1,023	8,326,400	1,023
2012-11-07	1,066	1,066	1,046	1,049	7,511,600	1,049
2012-11-06	1,063	1,067	1,052	1,058	4,747,500	1,058
2012-11-05	1,074	1,088	1,069	1,072	3,121,300	1,072
2012-11-02	1,077	1,082	1,070	1,078	3,920,200	1,078
2012-11-01	1,087	1,087	1,061	1,067	5,689,000	1,067
2012-10-31	1,074	1,099	1,068	1,088	4,607,100	1,088
2012-10-30	1,079	1,082	1,056	1,058	2,995,600	1,058
2012-10-29	1,084	1,087	1,074	1,076	1,662,300	1,076
2012-10-26	1,093	1,095	1,077	1,078	2,402,800	1,078
2012-10-25	1,076	1,091	1,075	1,090	2,973,600	1,090
2012-10-24	1,069	1,089	1,068	1,075	2,590,400	1,075
2012-10-23	1,095	1,096	1,076	1,081	2,069,100	1,081
2012-10-22	1,067	1,089	1,063	1,088	3,853,600	1,088
2012-10-19	1,092	1,097	1,082	1,093	2,920,600	1,093
2012-10-18	1,080	1,099	1,077	1,092	4,611,800	1,092
2012-10-17	1,062	1,072	1,056	1,066	3,309,100	1,066
2012-10-16	1,060	1,061	1,051	1,055	4,158,000	1,055
2012-10-15	1,045	1,063	1,043	1,054	4,095,000	1,054
2012-10-12	1,045	1,056	1,042	1,043	4,358,300	1,043
2012-10-11	1,030	1,050	1,029	1,036	3,455,400	1,036
2012-10-10	1,033	1,043	1,031	1,040	3,175,900	1,040
2012-10-09	1,053	1,067	1,052	1,053	3,579,900	1,053
2012-10-05	1,051	1,065	1,048	1,050	3,323,200	1,050
2012-10-04	1,043	1,053	1,030	1,048	4,163,800	1,048
2012-10-03	1,048	1,054	1,037	1,041	3,355,500	1,041
2012-10-02	1,055	1,061	1,042	1,048	3,454,500	1,048
2012-10-01	1,040	1,048	1,035	1,047	3,553,100	1,047
2012-09-28	1,064	1,068	1,045	1,053	4,775,200	1,053
2012-09-27	1,051	1,070	1,051	1,069	3,267,000	1,069
2012-09-26	1,062	1,079	1,060	1,070	5,531,500	1,070
2012-09-25	1,105	1,112	1,101	1,111	3,512,700	1,111
2012-09-24	1,108	1,120	1,105	1,110	3,678,100	1,110
2012-09-21	1,104	1,118	1,102	1,112	4,709,600	1,112
2012-09-20	1,115	1,125	1,110	1,113	5,435,300	1,113
2012-09-19	1,117	1,135	1,111	1,123	4,734,600	1,123
2012-09-18	1,124	1,128	1,109	1,116	5,696,600	1,116
2012-09-14	1,094	1,116	1,088	1,114	10,343,500	1,114
2012-09-13	1,074	1,077	1,068	1,072	2,133,600	1,072
2012-09-12	1,064	1,080	1,061	1,071	4,493,100	1,071
2012-09-11	1,055	1,064	1,052	1,063	3,621,400	1,063
2012-09-10	1,052	1,068	1,046	1,065	6,021,300	1,065
2012-09-07	1,040	1,046	1,029	1,044	6,331,700	1,044
2012-09-06	1,020	1,024	1,001	1,022	5,262,600	1,022
2012-09-05	1,028	1,029	1,009	1,012	4,799,800	1,012
2012-09-04	1,035	1,039	1,024	1,036	3,562,600	1,036
2012-09-03	1,032	1,044	1,026	1,031	3,276,400	1,031
2012-08-31	1,050	1,054	1,034	1,036	4,812,000	1,036
2012-08-30	1,062	1,065	1,052	1,058	2,929,800	1,058
2012-08-29	1,057	1,068	1,055	1,059	3,468,000	1,059
2012-08-28	1,080	1,080	1,054	1,065	5,684,200	1,065
2012-08-27	1,090	1,091	1,076	1,079	1,717,900	1,079
2012-08-24	1,085	1,088	1,077	1,083	3,124,300	1,083
2012-08-23	1,091	1,099	1,085	1,096	3,100,600	1,096
2012-08-22	1,102	1,104	1,090	1,098	2,002,400	1,098
2012-08-21	1,102	1,104	1,098	1,098	1,977,000	1,098
2012-08-20	1,108	1,114	1,094	1,097	2,637,400	1,097
2012-08-17	1,098	1,110	1,095	1,107	3,349,000	1,107
2012-08-16	1,082	1,095	1,078	1,095	2,545,000	1,095
2012-08-15	1,082	1,087	1,068	1,078	3,079,800	1,078
2012-08-14	1,095	1,107	1,077	1,082	4,998,400	1,082
2012-08-13	1,085	1,091	1,078	1,088	1,348,700	1,088
2012-08-10	1,095	1,101	1,081	1,086	2,979,900	1,086
2012-08-09	1,084	1,108	1,084	1,099	3,703,000	1,099
2012-08-08	1,097	1,102	1,081	1,085	4,278,600	1,085
2012-08-07	1,069	1,089	1,068	1,082	2,663,700	1,082
2012-08-06	1,073	1,079	1,065	1,069	3,666,300	1,069
2012-08-03	1,055	1,059	1,047	1,058	4,614,500	1,058
2012-08-02	1,050	1,086	1,046	1,073	6,953,100	1,073
2012-08-01	1,101	1,102	1,053	1,067	7,325,400	1,067
2012-07-31	1,104	1,110	1,089	1,106	3,175,800	1,106
2012-07-30	1,095	1,102	1,091	1,101	2,729,200	1,101
2012-07-27	1,076	1,086	1,074	1,084	2,869,100	1,084
2012-07-26	1,061	1,065	1,048	1,065	3,633,500	1,065
2012-07-25	1,062	1,065	1,048	1,060	4,125,500	1,060
2012-07-24	1,069	1,077	1,062	1,073	3,951,400	1,073
2012-07-23	1,109	1,109	1,080	1,082	4,565,900	1,082
2012-07-20	1,132	1,133	1,101	1,109	4,522,700	1,109
2012-07-19	1,121	1,133	1,119	1,129	3,530,100	1,129
2012-07-18	1,123	1,123	1,106	1,110	3,673,700	1,110
2012-07-17	1,110	1,122	1,101	1,112	2,980,300	1,112
2012-07-13	1,097	1,112	1,096	1,106	2,397,300	1,106
2012-07-12	1,122	1,123	1,097	1,098	4,045,800	1,098
2012-07-11	1,109	1,122	1,103	1,122	2,992,300	1,122
2012-07-10	1,119	1,131	1,112	1,114	3,082,700	1,114
2012-07-09	1,119	1,125	1,113	1,115	2,244,900	1,115
2012-07-06	1,128	1,137	1,122	1,128	3,014,200	1,128
2012-07-05	1,144	1,145	1,130	1,133	4,789,300	1,133
2012-07-04	1,137	1,145	1,132	1,141	3,745,700	1,141
2012-07-03	1,121	1,133	1,117	1,125	4,344,400	1,125
2012-07-02	1,122	1,127	1,109	1,109	3,301,000	1,109
2012-06-29	1,087	1,123	1,081	1,108	4,373,900	1,108
2012-06-28	1,080	1,094	1,079	1,091	3,327,900	1,091
2012-06-27	1,071	1,076	1,060	1,076	2,746,200	1,076
2012-06-26	1,070	1,077	1,057	1,071	4,875,500	1,071
2012-06-25	1,090	1,095	1,076	1,077	4,014,200	1,077
2012-06-22	1,091	1,092	1,083	1,085	6,218,200	1,085
2012-06-21	1,109	1,123	1,104	1,111	4,853,500	1,111
2012-06-20	1,108	1,109	1,096	1,099	4,050,200	1,099
2012-06-19	1,085	1,103	1,080	1,083	3,850,200	1,083
2012-06-18	1,087	1,090	1,079	1,081	3,525,800	1,081
2012-06-15	1,069	1,069	1,053	1,059	3,334,100	1,059
2012-06-14	1,060	1,067	1,053	1,061	3,198,800	1,061
2012-06-13	1,057	1,075	1,052	1,068	3,161,100	1,068
2012-06-12	1,048	1,065	1,043	1,064	3,308,600	1,064
2012-06-11	1,066	1,082	1,060	1,066	3,560,400	1,066
2012-06-08	1,071	1,071	1,041	1,047	7,533,600	1,047
2012-06-07	1,065	1,072	1,059	1,065	5,454,900	1,065
2012-06-06	1,053	1,067	1,046	1,051	5,741,600	1,051
2012-06-05	1,036	1,052	1,030	1,042	5,074,600	1,042
2012-06-04	1,026	1,036	1,006	1,022	7,463,700	1,022
2012-06-01	1,044	1,055	1,039	1,054	5,071,500	1,054
2012-05-31	1,051	1,056	1,046	1,053	5,763,600	1,053
2012-05-30	1,072	1,077	1,055	1,073	4,128,000	1,073
2012-05-29	1,063	1,080	1,051	1,075	3,720,900	1,075
2012-05-28	1,062	1,076	1,056	1,062	3,370,000	1,062
2012-05-25	1,057	1,062	1,043	1,054	3,679,500	1,054
2012-05-24	1,057	1,066	1,052	1,063	3,916,500	1,063
2012-05-23	1,064	1,067	1,056	1,061	5,553,300	1,061
2012-05-22	1,050	1,069	1,049	1,058	3,303,200	1,058
2012-05-21	1,040	1,054	1,034	1,040	3,324,700	1,040
2012-05-18	1,055	1,056	1,036	1,040	6,527,500	1,040
2012-05-17	1,056	1,088	1,055	1,085	4,369,400	1,085
2012-05-16	1,070	1,080	1,052	1,059	4,850,700	1,059
2012-05-15	1,075	1,087	1,070	1,078	4,354,800	1,078
2012-05-14	1,097	1,110	1,085	1,088	3,415,100	1,088
2012-05-11	1,097	1,102	1,088	1,090	4,447,500	1,090
2012-05-10	1,096	1,109	1,091	1,094	3,848,400	1,094
2012-05-09	1,109	1,113	1,093	1,097	4,611,000	1,097
2012-05-08	1,110	1,125	1,107	1,118	4,926,600	1,118
2012-05-07	1,111	1,112	1,094	1,100	5,791,600	1,100
2012-05-02	1,131	1,138	1,126	1,132	2,109,300	1,132
2012-05-01	1,132	1,141	1,121	1,124	3,173,100	1,124
2012-04-27	1,153	1,164	1,130	1,140	4,459,300	1,140
2012-04-26	1,170	1,178	1,148	1,150	3,597,400	1,150
2012-04-25	1,157	1,167	1,157	1,160	3,016,600	1,160
2012-04-24	1,150	1,157	1,142	1,146	2,517,000	1,146
2012-04-23	1,170	1,183	1,158	1,163	3,640,400	1,163
2012-04-20	1,155	1,171	1,154	1,164	4,273,500	1,164
2012-04-19	1,157	1,159	1,148	1,153	2,750,800	1,153
2012-04-18	1,165	1,166	1,154	1,164	3,830,900	1,164
2012-04-17	1,133	1,151	1,133	1,146	4,009,800	1,146
2012-04-16	1,160	1,161	1,135	1,138	3,719,900	1,138
2012-04-13	1,177	1,187	1,165	1,181	7,341,100	1,181
2012-04-12	1,127	1,170	1,125	1,170	6,155,100	1,170
2012-04-11	1,122	1,128	1,114	1,126	5,658,900	1,126
2012-04-10	1,152	1,155	1,132	1,136	3,816,000	1,136
2012-04-09	1,143	1,156	1,137	1,143	3,140,700	1,143
2012-04-06	1,173	1,175	1,157	1,160	3,408,200	1,160
2012-04-05	1,160	1,185	1,159	1,181	3,837,800	1,181
2012-04-04	1,201	1,208	1,176	1,180	5,021,200	1,180
2012-04-03	1,205	1,211	1,196	1,199	2,521,400	1,199
2012-04-02	1,220	1,221	1,202	1,209	4,160,100	1,209
2012-03-30	1,201	1,215	1,195	1,196	4,614,700	1,196
2012-03-29	1,234	1,234	1,200	1,203	7,290,000	1,203
2012-03-28	1,249	1,256	1,235	1,240	6,881,300	1,240
2012-03-27	1,270	1,284	1,267	1,280	6,696,700	1,280
2012-03-26	1,237	1,255	1,236	1,252	4,085,300	1,252
2012-03-23	1,238	1,240	1,231	1,236	3,330,300	1,236
2012-03-22	1,247	1,250	1,238	1,248	4,716,800	1,248
2012-03-21	1,258	1,259	1,246	1,247	4,458,300	1,247
2012-03-19	1,262	1,272	1,260	1,264	3,865,100	1,264
2012-03-16	1,241	1,251	1,239	1,251	3,134,800	1,251
2012-03-15	1,243	1,246	1,235	1,244	3,441,600	1,244
2012-03-14	1,240	1,245	1,237	1,237	3,920,000	1,237
2012-03-13	1,225	1,235	1,222	1,223	4,384,900	1,223
2012-03-12	1,238	1,238	1,225	1,225	3,547,600	1,225
2012-03-09	1,245	1,246	1,225	1,226	8,975,400	1,226
2012-03-08	1,191	1,222	1,190	1,221	6,621,200	1,221
2012-03-07	1,160	1,180	1,159	1,180	4,595,700	1,180
2012-03-06	1,210	1,210	1,176	1,190	7,208,500	1,190
2012-03-05	1,213	1,216	1,201	1,207	3,001,400	1,207
2012-03-02	1,207	1,214	1,202	1,211	4,877,600	1,211
2012-03-01	1,208	1,216	1,184	1,191	5,798,400	1,191
2012-02-29	1,207	1,218	1,200	1,205	6,537,300	1,205
2012-02-28	1,190	1,199	1,182	1,199	4,763,300	1,199
2012-02-27	1,209	1,213	1,197	1,199	5,761,400	1,199
2012-02-24	1,184	1,200	1,182	1,188	6,195,900	1,188
2012-02-23	1,181	1,188	1,173	1,186	3,885,000	1,186
2012-02-22	1,180	1,190	1,175	1,183	5,190,700	1,183
2012-02-21	1,184	1,191	1,173	1,180	4,101,700	1,180
2012-02-20	1,197	1,201	1,179	1,183	6,299,900	1,183
2012-02-17	1,172	1,174	1,162	1,172	5,069,500	1,172
2012-02-16	1,165	1,173	1,149	1,153	4,950,400	1,153
2012-02-15	1,160	1,176	1,156	1,170	5,917,900	1,170
2012-02-14	1,143	1,155	1,138	1,154	4,017,800	1,154
2012-02-13	1,137	1,153	1,136	1,146	3,040,900	1,146
2012-02-10	1,160	1,161	1,135	1,137	4,795,300	1,137
2012-02-09	1,165	1,168	1,152	1,164	4,077,200	1,164
2012-02-08	1,163	1,166	1,157	1,165	3,575,500	1,165
2012-02-07	1,148	1,159	1,146	1,152	3,559,000	1,152
2012-02-06	1,160	1,165	1,155	1,155	5,550,100	1,155
2012-02-03	1,131	1,147	1,129	1,137	6,053,900	1,137
2012-02-02	1,107	1,138	1,105	1,120	7,934,600	1,120
2012-02-01	1,096	1,106	1,091	1,099	2,807,200	1,099
2012-01-31	1,091	1,103	1,091	1,095	4,205,700	1,095
2012-01-30	1,102	1,104	1,092	1,094	3,978,700	1,094
2012-01-27	1,093	1,119	1,092	1,108	7,160,800	1,108
2012-01-26	1,099	1,103	1,085	1,089	4,215,100	1,089
2012-01-25	1,098	1,101	1,091	1,097	3,903,200	1,097
2012-01-24	1,095	1,103	1,084	1,090	3,319,100	1,090
2012-01-23	1,090	1,093	1,083	1,087	3,313,800	1,087
2012-01-20	1,087	1,095	1,085	1,091	4,073,400	1,091
2012-01-19	1,069	1,078	1,068	1,076	3,085,300	1,076
2012-01-18	1,046	1,074	1,044	1,065	6,575,700	1,065
2012-01-17	1,039	1,045	1,034	1,045	3,513,600	1,045
2012-01-16	1,047	1,048	1,029	1,034	2,904,700	1,034
2012-01-13	1,057	1,058	1,052	1,056	3,684,100	1,056
2012-01-12	1,049	1,053	1,042	1,048	3,198,000	1,048
2012-01-11	1,046	1,059	1,044	1,049	3,214,800	1,049
2012-01-10	1,051	1,064	1,042	1,046	3,981,200	1,046
2012-01-06	1,052	1,055	1,026	1,041	6,473,700	1,041
2012-01-05	1,069	1,071	1,055	1,057	3,446,100	1,057
2012-01-04	1,058	1,073	1,051	1,067	5,918,800	1,067

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