8053 住友商事(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 784 | 790 | 754 | 761 | 437,000 | 761 |
| 1992-12-29 | 791 | 800 | 785 | 790 | 208,000 | 790 |
| 1992-12-28 | 800 | 805 | 791 | 791 | 247,000 | 791 |
| 1992-12-25 | 816 | 824 | 810 | 810 | 276,000 | 810 |
| 1992-12-24 | 830 | 830 | 820 | 826 | 416,000 | 826 |
| 1992-12-22 | 820 | 825 | 819 | 825 | 393,000 | 825 |
| 1992-12-21 | 821 | 828 | 819 | 821 | 568,000 | 821 |
| 1992-12-18 | 821 | 821 | 808 | 814 | 722,000 | 814 |
| 1992-12-17 | 790 | 796 | 786 | 794 | 411,000 | 794 |
| 1992-12-16 | 807 | 810 | 790 | 790 | 369,000 | 790 |
| 1992-12-15 | 786 | 825 | 786 | 810 | 391,000 | 810 |
| 1992-12-14 | 794 | 798 | 786 | 790 | 176,000 | 790 |
| 1992-12-11 | 800 | 810 | 793 | 793 | 1,631,000 | 793 |
| 1992-12-10 | 807 | 815 | 805 | 808 | 780,000 | 808 |
| 1992-12-09 | 789 | 798 | 782 | 789 | 541,000 | 789 |
| 1992-12-08 | 776 | 780 | 762 | 762 | 701,000 | 762 |
| 1992-12-07 | 779 | 785 | 776 | 776 | 169,000 | 776 |
| 1992-12-04 | 788 | 788 | 777 | 777 | 223,000 | 777 |
| 1992-12-03 | 786 | 790 | 780 | 781 | 682,000 | 781 |
| 1992-12-02 | 785 | 788 | 780 | 785 | 594,000 | 785 |
| 1992-12-01 | 800 | 800 | 785 | 785 | 558,000 | 785 |
| 1992-11-30 | 795 | 810 | 795 | 810 | 571,000 | 810 |
| 1992-11-27 | 792 | 795 | 786 | 791 | 604,000 | 791 |
| 1992-11-26 | 791 | 795 | 784 | 784 | 662,000 | 784 |
| 1992-11-25 | 787 | 797 | 784 | 795 | 507,000 | 795 |
| 1992-11-24 | 793 | 793 | 784 | 787 | 567,000 | 787 |
| 1992-11-20 | 795 | 795 | 777 | 784 | 637,000 | 784 |
| 1992-11-19 | 804 | 810 | 795 | 796 | 718,000 | 796 |
| 1992-11-18 | 780 | 798 | 779 | 794 | 760,000 | 794 |
| 1992-11-17 | 773 | 780 | 770 | 777 | 426,000 | 777 |
| 1992-11-16 | 794 | 794 | 780 | 780 | 331,000 | 780 |
| 1992-11-13 | 804 | 804 | 786 | 794 | 1,081,000 | 794 |
| 1992-11-12 | 782 | 794 | 781 | 794 | 297,000 | 794 |
| 1992-11-11 | 788 | 791 | 781 | 790 | 686,000 | 790 |
| 1992-11-10 | 794 | 795 | 783 | 792 | 759,000 | 792 |
| 1992-11-09 | 790 | 794 | 782 | 792 | 401,000 | 792 |
| 1992-11-06 | 787 | 794 | 782 | 794 | 330,000 | 794 |
| 1992-11-05 | 785 | 790 | 784 | 790 | 332,000 | 790 |
| 1992-11-04 | 787 | 790 | 780 | 790 | 465,000 | 790 |
| 1992-11-02 | 785 | 785 | 774 | 780 | 327,000 | 780 |
| 1992-10-30 | 805 | 805 | 787 | 789 | 346,000 | 789 |
| 1992-10-29 | 803 | 810 | 801 | 807 | 408,000 | 807 |
| 1992-10-28 | 810 | 814 | 801 | 801 | 520,000 | 801 |
| 1992-10-27 | 800 | 810 | 798 | 810 | 411,000 | 810 |
| 1992-10-26 | 800 | 804 | 800 | 800 | 427,000 | 800 |
| 1992-10-23 | 810 | 815 | 805 | 805 | 376,000 | 805 |
| 1992-10-22 | 805 | 820 | 805 | 810 | 322,000 | 810 |
| 1992-10-21 | 820 | 820 | 810 | 815 | 646,000 | 815 |
| 1992-10-20 | 821 | 828 | 810 | 812 | 455,000 | 812 |
| 1992-10-19 | 815 | 824 | 810 | 811 | 465,000 | 811 |
| 1992-10-16 | 824 | 828 | 820 | 820 | 1,007,000 | 820 |
| 1992-10-15 | 812 | 824 | 812 | 824 | 480,000 | 824 |
| 1992-10-14 | 808 | 817 | 807 | 810 | 752,000 | 810 |
| 1992-10-13 | 805 | 808 | 801 | 801 | 564,000 | 801 |
| 1992-10-12 | 809 | 809 | 799 | 804 | 295,000 | 804 |
| 1992-10-09 | 800 | 812 | 795 | 800 | 1,673,000 | 800 |
| 1992-10-08 | 790 | 820 | 785 | 820 | 369,000 | 820 |
| 1992-10-07 | 795 | 795 | 785 | 785 | 244,000 | 785 |
| 1992-10-06 | 775 | 788 | 775 | 775 | 516,000 | 775 |
| 1992-10-05 | 772 | 780 | 772 | 775 | 414,000 | 775 |
| 1992-10-02 | 787 | 800 | 787 | 790 | 278,000 | 790 |
| 1992-10-01 | 770 | 795 | 760 | 787 | 491,000 | 787 |
| 1992-09-30 | 790 | 790 | 745 | 750 | 465,000 | 750 |
| 1992-09-29 | 802 | 802 | 784 | 785 | 344,000 | 785 |
| 1992-09-28 | 799 | 800 | 782 | 782 | 237,000 | 782 |
| 1992-09-25 | 814 | 814 | 801 | 801 | 419,000 | 801 |
| 1992-09-24 | 831 | 840 | 818 | 826 | 952,000 | 826 |
| 1992-09-22 | 810 | 820 | 801 | 815 | 2,236,000 | 815 |
| 1992-09-21 | 815 | 819 | 801 | 810 | 622,000 | 810 |
| 1992-09-18 | 795 | 795 | 780 | 795 | 568,000 | 795 |
| 1992-09-17 | 782 | 787 | 777 | 785 | 589,000 | 785 |
| 1992-09-16 | 786 | 786 | 765 | 775 | 470,000 | 775 |
| 1992-09-14 | 796 | 803 | 775 | 788 | 423,000 | 788 |
| 1992-09-11 | 834 | 834 | 779 | 780 | 3,139,000 | 780 |
| 1992-09-10 | 833 | 843 | 823 | 834 | 1,092,000 | 834 |
| 1992-09-09 | 828 | 834 | 815 | 823 | 564,000 | 823 |
| 1992-09-08 | 837 | 837 | 811 | 830 | 631,000 | 830 |
| 1992-09-07 | 830 | 835 | 827 | 827 | 586,000 | 827 |
| 1992-09-04 | 800 | 837 | 795 | 820 | 1,666,000 | 820 |
| 1992-09-03 | 775 | 800 | 750 | 795 | 1,363,000 | 795 |
| 1992-09-02 | 784 | 794 | 768 | 771 | 756,000 | 771 |
| 1992-09-01 | 810 | 810 | 790 | 801 | 453,000 | 801 |
| 1992-08-31 | 800 | 814 | 793 | 800 | 712,000 | 800 |
| 1992-08-28 | 792 | 820 | 775 | 810 | 1,439,000 | 810 |
| 1992-08-27 | 790 | 829 | 790 | 810 | 1,187,000 | 810 |
| 1992-08-26 | 775 | 789 | 769 | 789 | 634,000 | 789 |
| 1992-08-25 | 760 | 775 | 746 | 759 | 1,171,000 | 759 |
| 1992-08-24 | 725 | 770 | 711 | 740 | 1,174,000 | 740 |
| 1992-08-21 | 722 | 725 | 710 | 720 | 811,000 | 720 |
| 1992-08-20 | 699 | 718 | 694 | 705 | 579,000 | 705 |
| 1992-08-19 | 678 | 695 | 662 | 694 | 289,000 | 694 |
| 1992-08-18 | 685 | 690 | 674 | 674 | 600,000 | 674 |
| 1992-08-17 | 682 | 685 | 680 | 682 | 514,000 | 682 |
| 1992-08-14 | 677 | 682 | 677 | 681 | 790,000 | 681 |
| 1992-08-13 | 692 | 699 | 682 | 682 | 313,000 | 682 |
| 1992-08-12 | 703 | 703 | 678 | 678 | 525,000 | 678 |
| 1992-08-11 | 710 | 710 | 702 | 709 | 139,000 | 709 |
| 1992-08-10 | 711 | 711 | 688 | 707 | 330,000 | 707 |
| 1992-08-07 | 730 | 739 | 726 | 730 | 371,000 | 730 |
| 1992-08-06 | 738 | 749 | 730 | 744 | 337,000 | 744 |
| 1992-08-05 | 729 | 745 | 728 | 730 | 468,000 | 730 |
| 1992-08-04 | 723 | 735 | 720 | 728 | 576,000 | 728 |
| 1992-08-03 | 740 | 751 | 719 | 719 | 434,000 | 719 |
| 1992-07-31 | 721 | 765 | 721 | 759 | 867,000 | 759 |
| 1992-07-30 | 717 | 728 | 705 | 724 | 1,134,000 | 724 |
| 1992-07-29 | 743 | 750 | 720 | 727 | 595,000 | 727 |
| 1992-07-28 | 731 | 750 | 723 | 743 | 510,000 | 743 |
| 1992-07-27 | 770 | 774 | 724 | 738 | 814,000 | 738 |
| 1992-07-24 | 774 | 775 | 759 | 760 | 582,000 | 760 |
| 1992-07-23 | 769 | 784 | 768 | 784 | 511,000 | 784 |
| 1992-07-22 | 785 | 786 | 770 | 785 | 532,000 | 785 |
| 1992-07-21 | 801 | 801 | 785 | 785 | 601,000 | 785 |
| 1992-07-20 | 807 | 807 | 790 | 791 | 485,000 | 791 |
| 1992-07-17 | 810 | 811 | 802 | 810 | 619,000 | 810 |
| 1992-07-16 | 812 | 818 | 808 | 808 | 755,000 | 808 |
| 1992-07-15 | 810 | 814 | 807 | 807 | 444,000 | 807 |
| 1992-07-14 | 800 | 814 | 800 | 800 | 435,000 | 800 |
| 1992-07-13 | 779 | 800 | 778 | 800 | 601,000 | 800 |
| 1992-07-10 | 794 | 794 | 777 | 779 | 810,000 | 779 |
| 1992-07-09 | 780 | 797 | 776 | 780 | 504,000 | 780 |
| 1992-07-08 | 783 | 783 | 772 | 775 | 487,000 | 775 |
| 1992-07-07 | 796 | 796 | 780 | 789 | 265,000 | 789 |
| 1992-07-06 | 797 | 799 | 785 | 786 | 502,000 | 786 |
| 1992-07-03 | 801 | 810 | 796 | 796 | 867,000 | 796 |
| 1992-07-02 | 785 | 800 | 775 | 795 | 574,000 | 795 |
| 1992-07-01 | 761 | 775 | 755 | 766 | 690,000 | 766 |
| 1992-06-30 | 780 | 788 | 774 | 779 | 658,000 | 779 |
| 1992-06-29 | 777 | 780 | 763 | 780 | 540,000 | 780 |
| 1992-06-26 | 821 | 831 | 785 | 785 | 748,000 | 785 |
| 1992-06-25 | 835 | 835 | 818 | 831 | 297,000 | 831 |
| 1992-06-24 | 835 | 840 | 828 | 835 | 417,000 | 835 |
| 1992-06-23 | 835 | 835 | 828 | 835 | 498,000 | 835 |
| 1992-06-22 | 862 | 862 | 826 | 830 | 739,000 | 830 |
| 1992-06-19 | 860 | 860 | 838 | 844 | 490,000 | 844 |
| 1992-06-18 | 850 | 850 | 836 | 845 | 747,000 | 845 |
| 1992-06-17 | 865 | 865 | 855 | 856 | 810,000 | 856 |
| 1992-06-16 | 872 | 873 | 863 | 864 | 555,000 | 864 |
| 1992-06-15 | 867 | 868 | 857 | 868 | 890,000 | 868 |
| 1992-06-12 | 871 | 891 | 868 | 868 | 2,830,000 | 868 |
| 1992-06-11 | 873 | 886 | 873 | 878 | 576,000 | 878 |
| 1992-06-10 | 871 | 885 | 871 | 879 | 651,000 | 879 |
| 1992-06-09 | 875 | 882 | 872 | 881 | 130,000 | 881 |
| 1992-06-08 | 878 | 880 | 869 | 880 | 482,000 | 880 |
| 1992-06-05 | 874 | 881 | 869 | 878 | 342,000 | 878 |
| 1992-06-04 | 868 | 877 | 861 | 874 | 341,000 | 874 |
| 1992-06-03 | 865 | 880 | 865 | 868 | 434,000 | 868 |
| 1992-06-02 | 855 | 877 | 855 | 865 | 547,000 | 865 |
| 1992-06-01 | 851 | 870 | 850 | 852 | 214,000 | 852 |
| 1992-05-29 | 844 | 868 | 844 | 860 | 399,000 | 860 |
| 1992-05-28 | 860 | 864 | 840 | 850 | 514,000 | 850 |
| 1992-05-27 | 860 | 869 | 855 | 860 | 646,000 | 860 |
| 1992-05-26 | 866 | 870 | 865 | 868 | 251,000 | 868 |
| 1992-05-25 | 880 | 880 | 869 | 872 | 530,000 | 872 |
| 1992-05-22 | 882 | 882 | 867 | 871 | 930,000 | 871 |
| 1992-05-21 | 894 | 894 | 882 | 885 | 1,250,000 | 885 |
| 1992-05-20 | 905 | 905 | 889 | 890 | 411,000 | 890 |
| 1992-05-19 | 886 | 890 | 885 | 886 | 445,000 | 886 |
| 1992-05-18 | 890 | 894 | 881 | 882 | 626,000 | 882 |
| 1992-05-15 | 889 | 890 | 880 | 890 | 856,000 | 890 |
| 1992-05-14 | 901 | 910 | 898 | 898 | 691,000 | 898 |
| 1992-05-13 | 900 | 900 | 895 | 900 | 356,000 | 900 |
| 1992-05-12 | 901 | 903 | 896 | 900 | 423,000 | 900 |
| 1992-05-11 | 893 | 908 | 890 | 900 | 571,000 | 900 |
| 1992-05-08 | 875 | 893 | 873 | 893 | 545,000 | 893 |
| 1992-05-07 | 857 | 880 | 851 | 873 | 865,000 | 873 |
| 1992-05-06 | 846 | 874 | 846 | 865 | 910,000 | 865 |
| 1992-05-01 | 860 | 864 | 847 | 851 | 799,000 | 851 |
| 1992-04-30 | 875 | 880 | 871 | 880 | 583,000 | 880 |
| 1992-04-28 | 868 | 878 | 865 | 870 | 581,000 | 870 |
| 1992-04-27 | 866 | 866 | 861 | 863 | 336,000 | 863 |
| 1992-04-24 | 869 | 870 | 859 | 868 | 666,000 | 868 |
| 1992-04-23 | 857 | 869 | 857 | 869 | 713,000 | 869 |
| 1992-04-22 | 859 | 865 | 856 | 865 | 585,000 | 865 |
| 1992-04-21 | 878 | 878 | 865 | 865 | 640,000 | 865 |
| 1992-04-20 | 873 | 873 | 864 | 868 | 613,000 | 868 |
| 1992-04-17 | 858 | 873 | 858 | 864 | 1,224,000 | 864 |
| 1992-04-16 | 865 | 868 | 856 | 862 | 975,000 | 862 |
| 1992-04-15 | 859 | 870 | 856 | 861 | 1,018,000 | 861 |
| 1992-04-14 | 845 | 856 | 836 | 850 | 454,000 | 850 |
| 1992-04-13 | 863 | 863 | 837 | 845 | 745,000 | 845 |
| 1992-04-10 | 866 | 866 | 854 | 861 | 664,000 | 861 |
| 1992-04-09 | 853 | 859 | 837 | 850 | 936,000 | 850 |
| 1992-04-08 | 869 | 872 | 860 | 864 | 789,000 | 864 |
| 1992-04-07 | 900 | 901 | 878 | 888 | 664,000 | 888 |
| 1992-04-06 | 911 | 915 | 895 | 898 | 495,000 | 898 |
| 1992-04-03 | 900 | 910 | 880 | 910 | 732,000 | 910 |
| 1992-04-02 | 910 | 910 | 892 | 896 | 800,000 | 896 |
| 1992-04-01 | 921 | 925 | 903 | 910 | 416,000 | 910 |
| 1992-03-31 | 939 | 940 | 920 | 930 | 630,000 | 930 |
| 1992-03-30 | 932 | 940 | 929 | 932 | 247,000 | 932 |
| 1992-03-27 | 935 | 935 | 927 | 927 | 179,000 | 927 |
| 1992-03-26 | 936 | 944 | 930 | 939 | 320,000 | 939 |
| 1992-03-25 | 948 | 958 | 941 | 945 | 2,151,000 | 945 |
| 1992-03-24 | 940 | 948 | 936 | 948 | 726,000 | 948 |
| 1992-03-23 | 945 | 945 | 935 | 939 | 557,000 | 939 |
| 1992-03-19 | 912 | 940 | 909 | 927 | 1,183,000 | 927 |
| 1992-03-18 | 902 | 904 | 896 | 904 | 813,000 | 904 |
| 1992-03-17 | 905 | 909 | 903 | 904 | 3,343,000 | 904 |
| 1992-03-16 | 916 | 917 | 901 | 902 | 774,000 | 902 |
| 1992-03-13 | 928 | 939 | 916 | 931 | 2,178,000 | 931 |
| 1992-03-12 | 926 | 950 | 926 | 948 | 300,000 | 948 |
| 1992-03-11 | 940 | 940 | 931 | 935 | 529,000 | 935 |
| 1992-03-10 | 945 | 949 | 940 | 945 | 387,000 | 945 |
| 1992-03-09 | 950 | 951 | 948 | 951 | 243,000 | 951 |
| 1992-03-06 | 940 | 958 | 940 | 951 | 630,000 | 951 |
| 1992-03-05 | 960 | 960 | 931 | 941 | 671,000 | 941 |
| 1992-03-04 | 953 | 953 | 945 | 953 | 302,000 | 953 |
| 1992-03-03 | 957 | 958 | 953 | 953 | 194,000 | 953 |
| 1992-03-02 | 953 | 963 | 953 | 958 | 295,000 | 958 |
| 1992-02-28 | 942 | 959 | 941 | 959 | 497,000 | 959 |
| 1992-02-27 | 941 | 957 | 938 | 941 | 412,000 | 941 |
| 1992-02-26 | 935 | 942 | 931 | 931 | 814,000 | 931 |
| 1992-02-25 | 942 | 942 | 931 | 931 | 557,000 | 931 |
| 1992-02-24 | 953 | 958 | 941 | 945 | 1,038,000 | 945 |
| 1992-02-21 | 970 | 970 | 956 | 963 | 802,000 | 963 |
| 1992-02-20 | 970 | 972 | 950 | 959 | 952,000 | 959 |
| 1992-02-19 | 980 | 980 | 969 | 973 | 613,000 | 973 |
| 1992-02-18 | 980 | 985 | 980 | 984 | 341,000 | 984 |
| 1992-02-17 | 981 | 993 | 981 | 989 | 552,000 | 989 |
| 1992-02-14 | 1,000 | 1,010 | 990 | 990 | 465,000 | 990 |
| 1992-02-13 | 1,000 | 1,010 | 1,000 | 1,000 | 619,000 | 1,000 |
| 1992-02-12 | 1,000 | 1,010 | 1,000 | 1,010 | 878,000 | 1,010 |
| 1992-02-10 | 1,000 | 1,010 | 1,000 | 1,000 | 506,000 | 1,000 |
| 1992-02-07 | 1,010 | 1,010 | 999 | 1,000 | 777,000 | 1,000 |
| 1992-02-06 | 1,020 | 1,030 | 1,010 | 1,010 | 917,000 | 1,010 |
| 1992-02-05 | 1,030 | 1,040 | 1,010 | 1,020 | 540,000 | 1,020 |
| 1992-02-04 | 1,030 | 1,040 | 1,020 | 1,040 | 1,165,000 | 1,040 |
| 1992-02-03 | 1,020 | 1,040 | 1,020 | 1,030 | 1,425,000 | 1,030 |
| 1992-01-31 | 1,000 | 1,010 | 998 | 1,000 | 1,195,000 | 1,000 |
| 1992-01-30 | 995 | 999 | 994 | 995 | 654,000 | 995 |
| 1992-01-29 | 994 | 1,000 | 990 | 992 | 426,000 | 992 |
| 1992-01-28 | 981 | 995 | 981 | 986 | 388,000 | 986 |
| 1992-01-27 | 980 | 980 | 977 | 978 | 626,000 | 978 |
| 1992-01-24 | 983 | 986 | 970 | 975 | 821,000 | 975 |
| 1992-01-23 | 985 | 985 | 971 | 983 | 383,000 | 983 |
| 1992-01-22 | 970 | 985 | 955 | 985 | 841,000 | 985 |
| 1992-01-21 | 971 | 975 | 951 | 970 | 1,187,000 | 970 |
| 1992-01-20 | 990 | 990 | 958 | 961 | 735,000 | 961 |
| 1992-01-17 | 1,000 | 1,010 | 985 | 985 | 578,000 | 985 |
| 1992-01-16 | 1,010 | 1,020 | 1,000 | 1,010 | 609,000 | 1,010 |
| 1992-01-14 | 1,000 | 1,010 | 1,000 | 1,000 | 507,000 | 1,000 |
| 1992-01-13 | 1,000 | 1,010 | 1,000 | 1,000 | 897,000 | 1,000 |
| 1992-01-10 | 1,010 | 1,010 | 1,000 | 1,010 | 471,000 | 1,010 |
| 1992-01-09 | 1,010 | 1,020 | 1,000 | 1,020 | 760,000 | 1,020 |
| 1992-01-08 | 1,020 | 1,020 | 1,000 | 1,020 | 617,000 | 1,020 |
| 1992-01-07 | 1,050 | 1,050 | 1,020 | 1,030 | 552,000 | 1,030 |
| 1992-01-06 | 1,050 | 1,050 | 1,040 | 1,050 | 549,000 | 1,050 |
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
