8053 住友商事(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3,709 | 3,710 | 3,660 | 3,681 | 2,761,800 | 3,681 |
| 2025-05-21 | 3,715 | 3,743 | 3,711 | 3,728 | 2,314,600 | 3,728 |
| 2025-05-20 | 3,749 | 3,757 | 3,668 | 3,696 | 2,813,800 | 3,696 |
| 2025-05-19 | 3,721 | 3,751 | 3,717 | 3,737 | 2,788,900 | 3,737 |
| 2025-05-16 | 3,708 | 3,724 | 3,694 | 3,712 | 2,112,900 | 3,712 |
| 2025-05-15 | 3,699 | 3,708 | 3,656 | 3,708 | 2,560,900 | 3,708 |
| 2025-05-14 | 3,734 | 3,739 | 3,653 | 3,701 | 2,842,500 | 3,701 |
| 2025-05-13 | 3,782 | 3,785 | 3,700 | 3,720 | 3,562,500 | 3,720 |
| 2025-05-12 | 3,665 | 3,691 | 3,638 | 3,680 | 2,408,200 | 3,680 |
| 2025-05-09 | 3,660 | 3,662 | 3,608 | 3,648 | 3,456,200 | 3,648 |
| 2025-05-08 | 3,641 | 3,649 | 3,568 | 3,627 | 3,597,900 | 3,627 |
| 2025-05-07 | 3,585 | 3,633 | 3,573 | 3,627 | 6,810,900 | 3,627 |
| 2025-05-02 | 3,582 | 3,585 | 3,493 | 3,503 | 5,362,100 | 3,503 |
| 2025-05-01 | 3,483 | 3,614 | 3,438 | 3,573 | 9,629,100 | 3,573 |
| 2025-04-30 | 3,510 | 3,515 | 3,463 | 3,498 | 3,727,300 | 3,498 |
| 2025-04-28 | 3,468 | 3,517 | 3,465 | 3,488 | 2,144,300 | 3,488 |
| 2025-04-25 | 3,433 | 3,467 | 3,422 | 3,453 | 2,107,900 | 3,453 |
| 2025-04-24 | 3,402 | 3,439 | 3,395 | 3,406 | 2,152,100 | 3,406 |
| 2025-04-23 | 3,358 | 3,389 | 3,342 | 3,381 | 2,948,000 | 3,381 |
| 2025-04-22 | 3,218 | 3,288 | 3,201 | 3,288 | 2,216,500 | 3,288 |
| 2025-04-21 | 3,225 | 3,239 | 3,175 | 3,198 | 1,692,000 | 3,198 |
| 2025-04-18 | 3,248 | 3,264 | 3,228 | 3,255 | 1,602,500 | 3,255 |
| 2025-04-17 | 3,200 | 3,240 | 3,188 | 3,240 | 1,786,200 | 3,240 |
| 2025-04-16 | 3,221 | 3,235 | 3,186 | 3,210 | 2,271,300 | 3,210 |
| 2025-04-15 | 3,273 | 3,273 | 3,225 | 3,236 | 1,775,200 | 3,236 |
| 2025-04-14 | 3,251 | 3,260 | 3,219 | 3,219 | 2,603,200 | 3,219 |
| 2025-04-11 | 3,114 | 3,229 | 3,107 | 3,202 | 3,926,200 | 3,202 |
| 2025-04-10 | 3,272 | 3,280 | 3,182 | 3,269 | 4,614,700 | 3,269 |
| 2025-04-09 | 3,010 | 3,021 | 2,913 | 2,961 | 4,256,200 | 2,961 |
| 2025-04-08 | 2,988.5 | 3,112 | 2,988 | 3,063 | 3,959,900 | 3,063 |
| 2025-04-07 | 2,800 | 2,949 | 2,786.5 | 2,865.5 | 7,249,100 | 2,865.50 |
| 2025-04-04 | 3,198 | 3,252 | 3,108 | 3,172 | 4,775,300 | 3,172 |
| 2025-04-03 | 3,200 | 3,295 | 3,192 | 3,280 | 5,034,900 | 3,280 |
| 2025-04-02 | 3,394 | 3,402 | 3,343 | 3,380 | 3,223,900 | 3,380 |
| 2025-04-01 | 3,442 | 3,463 | 3,404 | 3,414 | 3,137,400 | 3,414 |
| 2025-03-31 | 3,420 | 3,426 | 3,351 | 3,372 | 3,989,100 | 3,372 |
| 2025-03-28 | 3,592 | 3,610 | 3,517 | 3,536 | 3,625,500 | 3,536 |
| 2025-03-27 | 3,633 | 3,658 | 3,603 | 3,658 | 3,762,300 | 3,658 |
| 2025-03-26 | 3,660 | 3,672 | 3,620 | 3,647 | 3,330,800 | 3,647 |
| 2025-03-25 | 3,637 | 3,639 | 3,590 | 3,626 | 2,771,300 | 3,626 |
| 2025-03-24 | 3,637 | 3,638 | 3,555 | 3,595 | 2,971,200 | 3,595 |
| 2025-03-21 | 3,614 | 3,657 | 3,604 | 3,623 | 4,073,900 | 3,623 |
| 2025-03-19 | 3,650 | 3,696 | 3,634 | 3,658 | 3,390,800 | 3,658 |
| 2025-03-18 | 3,650 | 3,656 | 3,601 | 3,618 | 5,533,900 | 3,618 |
| 2025-03-17 | 3,459 | 3,529 | 3,456 | 3,505 | 2,665,500 | 3,505 |
| 2025-03-14 | 3,400 | 3,447 | 3,400 | 3,426 | 3,032,600 | 3,426 |
| 2025-03-13 | 3,430 | 3,452 | 3,412 | 3,425 | 2,164,900 | 3,425 |
| 2025-03-12 | 3,400 | 3,422 | 3,394 | 3,417 | 2,232,200 | 3,417 |
| 2025-03-11 | 3,411 | 3,434 | 3,354 | 3,417 | 3,310,600 | 3,417 |
| 2025-03-10 | 3,450 | 3,480 | 3,441 | 3,453 | 1,849,600 | 3,453 |
| 2025-03-07 | 3,425 | 3,452 | 3,391 | 3,444 | 3,305,100 | 3,444 |
| 2025-03-06 | 3,474 | 3,505 | 3,455 | 3,470 | 2,856,200 | 3,470 |
| 2025-03-05 | 3,398 | 3,447 | 3,391 | 3,441 | 2,895,700 | 3,441 |
| 2025-03-04 | 3,408 | 3,436 | 3,360 | 3,398 | 2,570,800 | 3,398 |
| 2025-03-03 | 3,396 | 3,424 | 3,369 | 3,424 | 3,075,900 | 3,424 |
| 2025-02-28 | 3,396 | 3,415 | 3,352 | 3,354 | 3,968,800 | 3,354 |
| 2025-02-27 | 3,394 | 3,448 | 3,386 | 3,439 | 2,724,600 | 3,439 |
| 2025-02-26 | 3,470 | 3,470 | 3,346 | 3,386 | 4,920,300 | 3,386 |
| 2025-02-25 | 3,406 | 3,473 | 3,376 | 3,457 | 6,764,700 | 3,457 |
| 2025-02-21 | 3,210 | 3,250 | 3,210 | 3,244 | 2,365,000 | 3,244 |
| 2025-02-20 | 3,259 | 3,262 | 3,204 | 3,228 | 3,349,400 | 3,228 |
| 2025-02-19 | 3,307 | 3,337 | 3,271 | 3,271 | 2,279,100 | 3,271 |
| 2025-02-18 | 3,294 | 3,337 | 3,284 | 3,306 | 1,859,400 | 3,306 |
| 2025-02-17 | 3,320 | 3,346 | 3,287 | 3,291 | 1,888,700 | 3,291 |
| 2025-02-14 | 3,344 | 3,368 | 3,322 | 3,335 | 2,468,200 | 3,335 |
| 2025-02-13 | 3,290 | 3,365 | 3,282 | 3,357 | 3,005,200 | 3,357 |
| 2025-02-12 | 3,327 | 3,330 | 3,246 | 3,268 | 3,083,600 | 3,268 |
| 2025-02-10 | 3,374 | 3,379 | 3,315 | 3,327 | 2,521,600 | 3,327 |
| 2025-02-07 | 3,402 | 3,410 | 3,356 | 3,380 | 2,679,100 | 3,380 |
| 2025-02-06 | 3,475 | 3,531 | 3,430 | 3,433 | 3,131,700 | 3,433 |
| 2025-02-05 | 3,600 | 3,617 | 3,456 | 3,475 | 5,249,200 | 3,475 |
| 2025-02-04 | 3,344 | 3,513 | 3,300 | 3,489 | 8,311,300 | 3,489 |
| 2025-02-03 | 3,282 | 3,321 | 3,274 | 3,306 | 3,605,200 | 3,306 |
| 2025-01-31 | 3,342 | 3,374 | 3,331 | 3,364 | 1,907,800 | 3,364 |
| 2025-01-30 | 3,310 | 3,365 | 3,307 | 3,362 | 1,834,100 | 3,362 |
| 2025-01-29 | 3,330 | 3,342 | 3,301 | 3,312 | 1,794,900 | 3,312 |
| 2025-01-28 | 3,310 | 3,338 | 3,290 | 3,313 | 1,699,900 | 3,313 |
| 2025-01-27 | 3,330 | 3,348 | 3,309 | 3,320 | 1,764,600 | 3,320 |
| 2025-01-24 | 3,300 | 3,337 | 3,283 | 3,290 | 2,062,600 | 3,290 |
| 2025-01-23 | 3,285 | 3,310 | 3,266 | 3,286 | 2,878,600 | 3,286 |
| 2025-01-22 | 3,275 | 3,290 | 3,243 | 3,266 | 1,944,700 | 3,266 |
| 2025-01-21 | 3,263 | 3,272 | 3,234 | 3,253 | 1,198,400 | 3,253 |
| 2025-01-20 | 3,229 | 3,273 | 3,223 | 3,259 | 1,761,500 | 3,259 |
| 2025-01-17 | 3,200 | 3,220 | 3,173 | 3,210 | 2,283,100 | 3,210 |
| 2025-01-16 | 3,240 | 3,256 | 3,208 | 3,212 | 2,156,600 | 3,212 |
| 2025-01-15 | 3,277 | 3,288 | 3,216 | 3,227 | 1,641,400 | 3,227 |
| 2025-01-14 | 3,226 | 3,260 | 3,217 | 3,245 | 2,938,200 | 3,245 |
| 2025-01-10 | 3,277 | 3,308 | 3,246 | 3,248 | 2,326,800 | 3,248 |
| 2025-01-09 | 3,368 | 3,370 | 3,275 | 3,276 | 2,677,800 | 3,276 |
| 2025-01-08 | 3,418 | 3,434 | 3,371 | 3,372 | 2,713,100 | 3,372 |
| 2025-01-07 | 3,434 | 3,454 | 3,410 | 3,426 | 2,498,100 | 3,426 |
| 2025-01-06 | 3,472 | 3,472 | 3,404 | 3,441 | 3,955,100 | 3,441 |
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