8053 住友商事(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 860 | 868 | 842 | 868 | 355,000 | 868 |
| 1993-12-29 | 835 | 841 | 832 | 841 | 169,000 | 841 |
| 1993-12-28 | 814 | 841 | 813 | 841 | 463,000 | 841 |
| 1993-12-27 | 815 | 817 | 804 | 813 | 918,000 | 813 |
| 1993-12-24 | 858 | 867 | 825 | 835 | 509,000 | 835 |
| 1993-12-22 | 870 | 870 | 855 | 868 | 508,000 | 868 |
| 1993-12-21 | 874 | 886 | 864 | 878 | 655,000 | 878 |
| 1993-12-20 | 890 | 890 | 860 | 864 | 641,000 | 864 |
| 1993-12-17 | 890 | 890 | 870 | 890 | 720,000 | 890 |
| 1993-12-16 | 888 | 895 | 880 | 881 | 1,213,000 | 881 |
| 1993-12-15 | 851 | 886 | 850 | 886 | 728,000 | 886 |
| 1993-12-14 | 849 | 865 | 840 | 859 | 634,000 | 859 |
| 1993-12-13 | 827 | 857 | 815 | 835 | 645,000 | 835 |
| 1993-12-10 | 799 | 849 | 790 | 820 | 1,783,000 | 820 |
| 1993-12-09 | 804 | 814 | 800 | 806 | 479,000 | 806 |
| 1993-12-08 | 799 | 799 | 774 | 784 | 710,000 | 784 |
| 1993-12-07 | 792 | 810 | 792 | 798 | 636,000 | 798 |
| 1993-12-06 | 830 | 830 | 795 | 797 | 743,000 | 797 |
| 1993-12-03 | 846 | 846 | 820 | 829 | 513,000 | 829 |
| 1993-12-02 | 871 | 871 | 854 | 856 | 634,000 | 856 |
| 1993-12-01 | 843 | 861 | 834 | 861 | 766,000 | 861 |
| 1993-11-30 | 819 | 846 | 812 | 846 | 473,000 | 846 |
| 1993-11-29 | 835 | 839 | 813 | 815 | 804,000 | 815 |
| 1993-11-26 | 841 | 845 | 829 | 830 | 527,000 | 830 |
| 1993-11-25 | 829 | 855 | 828 | 841 | 374,000 | 841 |
| 1993-11-24 | 834 | 842 | 823 | 824 | 609,000 | 824 |
| 1993-11-22 | 858 | 858 | 818 | 824 | 934,000 | 824 |
| 1993-11-19 | 865 | 870 | 860 | 861 | 770,000 | 861 |
| 1993-11-18 | 889 | 897 | 889 | 891 | 366,000 | 891 |
| 1993-11-17 | 873 | 886 | 868 | 885 | 411,000 | 885 |
| 1993-11-16 | 857 | 907 | 855 | 890 | 523,000 | 890 |
| 1993-11-15 | 887 | 887 | 850 | 865 | 1,112,000 | 865 |
| 1993-11-12 | 890 | 899 | 887 | 889 | 1,219,000 | 889 |
| 1993-11-11 | 914 | 914 | 890 | 890 | 875,000 | 890 |
| 1993-11-10 | 900 | 909 | 886 | 908 | 820,000 | 908 |
| 1993-11-09 | 917 | 917 | 886 | 893 | 669,000 | 893 |
| 1993-11-08 | 910 | 915 | 905 | 910 | 386,000 | 910 |
| 1993-11-05 | 909 | 913 | 904 | 908 | 1,109,000 | 908 |
| 1993-11-04 | 913 | 930 | 909 | 909 | 424,000 | 909 |
| 1993-11-02 | 915 | 929 | 914 | 915 | 509,000 | 915 |
| 1993-11-01 | 935 | 935 | 906 | 910 | 755,000 | 910 |
| 1993-10-29 | 924 | 945 | 918 | 945 | 1,143,000 | 945 |
| 1993-10-28 | 947 | 950 | 911 | 914 | 1,027,000 | 914 |
| 1993-10-27 | 953 | 953 | 931 | 939 | 791,000 | 939 |
| 1993-10-26 | 958 | 958 | 947 | 949 | 823,000 | 949 |
| 1993-10-25 | 959 | 959 | 948 | 953 | 877,000 | 953 |
| 1993-10-22 | 933 | 955 | 933 | 951 | 2,242,000 | 951 |
| 1993-10-21 | 934 | 934 | 922 | 933 | 1,120,000 | 933 |
| 1993-10-20 | 918 | 930 | 911 | 927 | 1,213,000 | 927 |
| 1993-10-19 | 902 | 914 | 900 | 910 | 607,000 | 910 |
| 1993-10-18 | 909 | 909 | 903 | 905 | 320,000 | 905 |
| 1993-10-15 | 904 | 915 | 903 | 903 | 495,000 | 903 |
| 1993-10-14 | 910 | 910 | 901 | 902 | 863,000 | 902 |
| 1993-10-13 | 925 | 925 | 907 | 920 | 477,000 | 920 |
| 1993-10-12 | 919 | 920 | 911 | 920 | 560,000 | 920 |
| 1993-10-08 | 906 | 914 | 905 | 914 | 665,000 | 914 |
| 1993-10-07 | 910 | 917 | 907 | 910 | 717,000 | 910 |
| 1993-10-06 | 907 | 917 | 906 | 910 | 927,000 | 910 |
| 1993-10-05 | 905 | 907 | 901 | 904 | 468,000 | 904 |
| 1993-10-04 | 903 | 905 | 900 | 901 | 588,000 | 901 |
| 1993-10-01 | 900 | 905 | 899 | 903 | 432,000 | 903 |
| 1993-09-30 | 895 | 907 | 886 | 907 | 290,000 | 907 |
| 1993-09-29 | 905 | 905 | 875 | 875 | 501,000 | 875 |
| 1993-09-28 | 914 | 915 | 893 | 895 | 274,000 | 895 |
| 1993-09-27 | 915 | 915 | 911 | 914 | 354,000 | 914 |
| 1993-09-24 | 915 | 915 | 904 | 914 | 338,000 | 914 |
| 1993-09-22 | 908 | 919 | 903 | 918 | 601,000 | 918 |
| 1993-09-21 | 920 | 925 | 918 | 918 | 1,030,000 | 918 |
| 1993-09-20 | 920 | 920 | 908 | 908 | 398,000 | 908 |
| 1993-09-17 | 912 | 919 | 905 | 919 | 756,000 | 919 |
| 1993-09-16 | 931 | 931 | 912 | 912 | 382,000 | 912 |
| 1993-09-14 | 933 | 934 | 921 | 931 | 293,000 | 931 |
| 1993-09-13 | 930 | 939 | 926 | 939 | 691,000 | 939 |
| 1993-09-10 | 929 | 930 | 920 | 926 | 1,523,000 | 926 |
| 1993-09-09 | 919 | 920 | 915 | 920 | 373,000 | 920 |
| 1993-09-08 | 920 | 920 | 919 | 919 | 279,000 | 919 |
| 1993-09-07 | 920 | 920 | 918 | 920 | 1,469,000 | 920 |
| 1993-09-06 | 931 | 931 | 926 | 930 | 442,000 | 930 |
| 1993-09-03 | 914 | 929 | 911 | 929 | 888,000 | 929 |
| 1993-09-02 | 922 | 923 | 914 | 918 | 587,000 | 918 |
| 1993-09-01 | 915 | 924 | 913 | 922 | 511,000 | 922 |
| 1993-08-31 | 915 | 918 | 910 | 918 | 653,000 | 918 |
| 1993-08-30 | 919 | 920 | 903 | 910 | 351,000 | 910 |
| 1993-08-27 | 899 | 910 | 895 | 901 | 463,000 | 901 |
| 1993-08-26 | 900 | 900 | 896 | 899 | 415,000 | 899 |
| 1993-08-25 | 909 | 909 | 891 | 900 | 195,000 | 900 |
| 1993-08-24 | 890 | 900 | 890 | 891 | 369,000 | 891 |
| 1993-08-23 | 912 | 920 | 907 | 910 | 315,000 | 910 |
| 1993-08-20 | 931 | 931 | 902 | 902 | 335,000 | 902 |
| 1993-08-19 | 926 | 927 | 921 | 926 | 450,000 | 926 |
| 1993-08-18 | 923 | 929 | 923 | 928 | 448,000 | 928 |
| 1993-08-17 | 928 | 935 | 925 | 929 | 721,000 | 929 |
| 1993-08-16 | 927 | 931 | 923 | 928 | 999,000 | 928 |
| 1993-08-13 | 915 | 935 | 914 | 930 | 2,350,000 | 930 |
| 1993-08-12 | 915 | 919 | 897 | 911 | 1,293,000 | 911 |
| 1993-08-11 | 895 | 908 | 895 | 908 | 671,000 | 908 |
| 1993-08-10 | 896 | 901 | 889 | 892 | 763,000 | 892 |
| 1993-08-09 | 884 | 894 | 884 | 889 | 263,000 | 889 |
| 1993-08-06 | 890 | 893 | 875 | 884 | 275,000 | 884 |
| 1993-08-05 | 896 | 900 | 890 | 900 | 470,000 | 900 |
| 1993-08-04 | 896 | 901 | 887 | 900 | 968,000 | 900 |
| 1993-08-03 | 893 | 906 | 887 | 888 | 978,000 | 888 |
| 1993-08-02 | 892 | 892 | 883 | 891 | 741,000 | 891 |
| 1993-07-30 | 876 | 900 | 874 | 900 | 636,000 | 900 |
| 1993-07-29 | 875 | 880 | 858 | 870 | 1,280,000 | 870 |
| 1993-07-28 | 863 | 878 | 863 | 878 | 327,000 | 878 |
| 1993-07-27 | 858 | 880 | 858 | 870 | 425,000 | 870 |
| 1993-07-26 | 870 | 870 | 855 | 856 | 347,000 | 856 |
| 1993-07-23 | 863 | 863 | 851 | 860 | 393,000 | 860 |
| 1993-07-22 | 873 | 880 | 872 | 880 | 478,000 | 880 |
| 1993-07-21 | 872 | 875 | 870 | 873 | 368,000 | 873 |
| 1993-07-20 | 873 | 875 | 870 | 872 | 639,000 | 872 |
| 1993-07-19 | 871 | 871 | 862 | 870 | 316,000 | 870 |
| 1993-07-16 | 863 | 870 | 861 | 870 | 665,000 | 870 |
| 1993-07-15 | 859 | 860 | 852 | 857 | 461,000 | 857 |
| 1993-07-14 | 861 | 861 | 846 | 846 | 691,000 | 846 |
| 1993-07-13 | 857 | 863 | 853 | 858 | 531,000 | 858 |
| 1993-07-12 | 850 | 850 | 845 | 848 | 338,000 | 848 |
| 1993-07-09 | 817 | 843 | 817 | 840 | 842,000 | 840 |
| 1993-07-08 | 819 | 824 | 815 | 815 | 551,000 | 815 |
| 1993-07-07 | 819 | 819 | 812 | 815 | 266,000 | 815 |
| 1993-07-06 | 805 | 817 | 805 | 809 | 316,000 | 809 |
| 1993-07-05 | 810 | 814 | 805 | 805 | 2,449,000 | 805 |
| 1993-07-02 | 820 | 820 | 801 | 810 | 731,000 | 810 |
| 1993-07-01 | 810 | 814 | 805 | 805 | 535,000 | 805 |
| 1993-06-30 | 805 | 815 | 805 | 807 | 518,000 | 807 |
| 1993-06-29 | 821 | 822 | 801 | 805 | 578,000 | 805 |
| 1993-06-28 | 838 | 845 | 822 | 831 | 652,000 | 831 |
| 1993-06-25 | 841 | 841 | 836 | 836 | 558,000 | 836 |
| 1993-06-24 | 835 | 836 | 831 | 831 | 488,000 | 831 |
| 1993-06-23 | 826 | 840 | 820 | 828 | 587,000 | 828 |
| 1993-06-22 | 825 | 834 | 816 | 816 | 705,000 | 816 |
| 1993-06-21 | 849 | 849 | 810 | 817 | 754,000 | 817 |
| 1993-06-18 | 854 | 860 | 844 | 847 | 597,000 | 847 |
| 1993-06-17 | 855 | 855 | 844 | 844 | 657,000 | 844 |
| 1993-06-16 | 846 | 857 | 845 | 853 | 617,000 | 853 |
| 1993-06-15 | 853 | 865 | 846 | 846 | 485,000 | 846 |
| 1993-06-14 | 867 | 875 | 850 | 851 | 277,000 | 851 |
| 1993-06-11 | 866 | 879 | 857 | 867 | 1,863,000 | 867 |
| 1993-06-10 | 865 | 866 | 846 | 846 | 629,000 | 846 |
| 1993-06-08 | 870 | 877 | 865 | 865 | 510,000 | 865 |
| 1993-06-07 | 871 | 878 | 868 | 868 | 836,000 | 868 |
| 1993-06-04 | 890 | 899 | 880 | 881 | 723,000 | 881 |
| 1993-06-03 | 865 | 900 | 865 | 890 | 405,000 | 890 |
| 1993-06-02 | 855 | 868 | 850 | 860 | 256,000 | 860 |
| 1993-06-01 | 872 | 872 | 852 | 863 | 269,000 | 863 |
| 1993-05-31 | 899 | 899 | 867 | 880 | 529,000 | 880 |
| 1993-05-28 | 885 | 895 | 880 | 890 | 644,000 | 890 |
| 1993-05-27 | 909 | 910 | 871 | 880 | 735,000 | 880 |
| 1993-05-26 | 891 | 908 | 891 | 908 | 638,000 | 908 |
| 1993-05-25 | 890 | 899 | 887 | 899 | 551,000 | 899 |
| 1993-05-24 | 895 | 900 | 885 | 885 | 475,000 | 885 |
| 1993-05-21 | 881 | 890 | 870 | 886 | 569,000 | 886 |
| 1993-05-20 | 875 | 880 | 861 | 861 | 844,000 | 861 |
| 1993-05-19 | 871 | 874 | 866 | 874 | 686,000 | 874 |
| 1993-05-18 | 882 | 882 | 866 | 871 | 688,000 | 871 |
| 1993-05-17 | 898 | 903 | 890 | 891 | 568,000 | 891 |
| 1993-05-14 | 883 | 895 | 875 | 879 | 1,041,000 | 879 |
| 1993-05-13 | 894 | 900 | 891 | 898 | 707,000 | 898 |
| 1993-05-12 | 907 | 907 | 882 | 891 | 935,000 | 891 |
| 1993-05-11 | 913 | 918 | 897 | 897 | 1,359,000 | 897 |
| 1993-05-10 | 900 | 919 | 900 | 919 | 521,000 | 919 |
| 1993-05-07 | 910 | 910 | 895 | 908 | 745,000 | 908 |
| 1993-05-06 | 909 | 923 | 904 | 909 | 722,000 | 909 |
| 1993-04-30 | 896 | 908 | 883 | 899 | 951,000 | 899 |
| 1993-04-28 | 873 | 883 | 871 | 879 | 1,870,000 | 879 |
| 1993-04-27 | 853 | 873 | 850 | 863 | 1,288,000 | 863 |
| 1993-04-26 | 861 | 866 | 833 | 835 | 702,000 | 835 |
| 1993-04-23 | 858 | 867 | 850 | 851 | 393,000 | 851 |
| 1993-04-22 | 865 | 867 | 835 | 840 | 1,013,000 | 840 |
| 1993-04-21 | 869 | 869 | 850 | 856 | 778,000 | 856 |
| 1993-04-20 | 860 | 872 | 851 | 851 | 1,083,000 | 851 |
| 1993-04-19 | 848 | 865 | 831 | 851 | 687,000 | 851 |
| 1993-04-16 | 867 | 867 | 835 | 849 | 638,000 | 849 |
| 1993-04-15 | 863 | 868 | 852 | 868 | 675,000 | 868 |
| 1993-04-14 | 860 | 873 | 858 | 863 | 1,074,000 | 863 |
| 1993-04-13 | 838 | 866 | 835 | 858 | 1,177,000 | 858 |
| 1993-04-12 | 843 | 843 | 833 | 838 | 1,949,000 | 838 |
| 1993-04-09 | 864 | 866 | 835 | 843 | 1,494,000 | 843 |
| 1993-04-08 | 840 | 863 | 832 | 863 | 1,815,000 | 863 |
| 1993-04-07 | 828 | 849 | 826 | 830 | 1,289,000 | 830 |
| 1993-04-06 | 845 | 845 | 812 | 820 | 709,000 | 820 |
| 1993-04-05 | 841 | 863 | 825 | 849 | 1,985,000 | 849 |
| 1993-04-02 | 810 | 860 | 800 | 860 | 1,811,000 | 860 |
| 1993-04-01 | 800 | 805 | 786 | 800 | 695,000 | 800 |
| 1993-03-31 | 810 | 817 | 760 | 785 | 374,000 | 785 |
| 1993-03-30 | 809 | 819 | 804 | 809 | 565,000 | 809 |
| 1993-03-29 | 805 | 815 | 803 | 809 | 784,000 | 809 |
| 1993-03-26 | 809 | 814 | 795 | 800 | 676,000 | 800 |
| 1993-03-25 | 800 | 810 | 780 | 807 | 649,000 | 807 |
| 1993-03-24 | 805 | 814 | 798 | 800 | 366,000 | 800 |
| 1993-03-23 | 791 | 810 | 791 | 805 | 532,000 | 805 |
| 1993-03-22 | 804 | 820 | 804 | 820 | 892,000 | 820 |
| 1993-03-19 | 815 | 825 | 774 | 774 | 1,197,000 | 774 |
| 1993-03-18 | 788 | 829 | 788 | 810 | 1,510,000 | 810 |
| 1993-03-17 | 745 | 768 | 738 | 768 | 848,000 | 768 |
| 1993-03-16 | 737 | 740 | 732 | 738 | 889,000 | 738 |
| 1993-03-15 | 742 | 744 | 730 | 731 | 423,000 | 731 |
| 1993-03-12 | 736 | 754 | 736 | 752 | 2,469,000 | 752 |
| 1993-03-11 | 726 | 729 | 719 | 729 | 1,178,000 | 729 |
| 1993-03-10 | 709 | 720 | 708 | 716 | 1,221,000 | 716 |
| 1993-03-09 | 735 | 748 | 700 | 708 | 1,177,000 | 708 |
| 1993-03-08 | 701 | 735 | 700 | 734 | 1,116,000 | 734 |
| 1993-03-05 | 705 | 705 | 700 | 701 | 427,000 | 701 |
| 1993-03-04 | 705 | 713 | 690 | 695 | 381,000 | 695 |
| 1993-03-03 | 720 | 725 | 715 | 715 | 227,000 | 715 |
| 1993-03-02 | 725 | 728 | 723 | 726 | 251,000 | 726 |
| 1993-03-01 | 730 | 730 | 726 | 730 | 203,000 | 730 |
| 1993-02-26 | 727 | 730 | 721 | 730 | 436,000 | 730 |
| 1993-02-25 | 734 | 734 | 721 | 725 | 340,000 | 725 |
| 1993-02-24 | 731 | 735 | 724 | 727 | 385,000 | 727 |
| 1993-02-23 | 741 | 745 | 725 | 731 | 442,000 | 731 |
| 1993-02-22 | 753 | 753 | 731 | 731 | 635,000 | 731 |
| 1993-02-19 | 750 | 750 | 744 | 748 | 430,000 | 748 |
| 1993-02-18 | 747 | 750 | 743 | 743 | 231,000 | 743 |
| 1993-02-17 | 756 | 756 | 743 | 750 | 354,000 | 750 |
| 1993-02-16 | 760 | 760 | 755 | 759 | 493,000 | 759 |
| 1993-02-15 | 756 | 760 | 756 | 759 | 654,000 | 759 |
| 1993-02-12 | 758 | 758 | 742 | 755 | 807,000 | 755 |
| 1993-02-10 | 741 | 750 | 741 | 750 | 265,000 | 750 |
| 1993-02-09 | 758 | 758 | 747 | 755 | 398,000 | 755 |
| 1993-02-08 | 750 | 758 | 745 | 750 | 371,000 | 750 |
| 1993-02-05 | 746 | 755 | 737 | 740 | 488,000 | 740 |
| 1993-02-04 | 758 | 760 | 740 | 745 | 421,000 | 745 |
| 1993-02-03 | 754 | 760 | 750 | 758 | 650,000 | 758 |
| 1993-02-02 | 739 | 750 | 739 | 745 | 368,000 | 745 |
| 1993-02-01 | 738 | 740 | 734 | 737 | 224,000 | 737 |
| 1993-01-29 | 735 | 748 | 722 | 740 | 643,000 | 740 |
| 1993-01-28 | 700 | 750 | 697 | 749 | 769,000 | 749 |
| 1993-01-27 | 700 | 706 | 697 | 700 | 743,000 | 700 |
| 1993-01-26 | 707 | 710 | 696 | 697 | 602,000 | 697 |
| 1993-01-25 | 721 | 721 | 710 | 710 | 359,000 | 710 |
| 1993-01-22 | 723 | 723 | 719 | 721 | 424,000 | 721 |
| 1993-01-21 | 728 | 728 | 720 | 723 | 665,000 | 723 |
| 1993-01-20 | 738 | 738 | 721 | 721 | 282,000 | 721 |
| 1993-01-19 | 737 | 737 | 733 | 737 | 244,000 | 737 |
| 1993-01-18 | 732 | 737 | 726 | 737 | 261,000 | 737 |
| 1993-01-14 | 723 | 735 | 723 | 733 | 395,000 | 733 |
| 1993-01-13 | 735 | 737 | 728 | 730 | 420,000 | 730 |
| 1993-01-12 | 735 | 745 | 734 | 738 | 346,000 | 738 |
| 1993-01-11 | 735 | 737 | 731 | 732 | 310,000 | 732 |
| 1993-01-08 | 749 | 755 | 739 | 745 | 617,000 | 745 |
| 1993-01-07 | 757 | 760 | 753 | 758 | 612,000 | 758 |
| 1993-01-06 | 764 | 765 | 753 | 756 | 467,000 | 756 |
| 1993-01-05 | 752 | 765 | 751 | 765 | 383,000 | 765 |
| 1993-01-04 | 761 | 765 | 750 | 750 | 126,000 | 750 |
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
