8053 住友商事(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,030 | 1,050 | 1,020 | 1,050 | 319,000 | 1,050 |
| 1995-12-28 | 1,030 | 1,030 | 1,020 | 1,020 | 425,000 | 1,020 |
| 1995-12-27 | 1,030 | 1,030 | 1,020 | 1,030 | 133,000 | 1,030 |
| 1995-12-26 | 1,020 | 1,030 | 1,010 | 1,030 | 331,000 | 1,030 |
| 1995-12-25 | 1,020 | 1,020 | 1,000 | 1,020 | 254,000 | 1,020 |
| 1995-12-22 | 1,050 | 1,050 | 1,020 | 1,020 | 606,000 | 1,020 |
| 1995-12-21 | 1,050 | 1,050 | 1,030 | 1,050 | 835,000 | 1,050 |
| 1995-12-20 | 1,020 | 1,040 | 1,010 | 1,040 | 622,000 | 1,040 |
| 1995-12-19 | 1,000 | 1,000 | 987 | 994 | 538,000 | 994 |
| 1995-12-18 | 1,030 | 1,040 | 1,020 | 1,030 | 730,000 | 1,030 |
| 1995-12-15 | 1,040 | 1,040 | 1,020 | 1,030 | 623,000 | 1,030 |
| 1995-12-14 | 1,010 | 1,050 | 1,010 | 1,040 | 681,000 | 1,040 |
| 1995-12-13 | 1,040 | 1,040 | 1,020 | 1,020 | 404,000 | 1,020 |
| 1995-12-12 | 1,030 | 1,040 | 1,020 | 1,030 | 594,000 | 1,030 |
| 1995-12-11 | 1,020 | 1,030 | 1,010 | 1,020 | 278,000 | 1,020 |
| 1995-12-08 | 1,030 | 1,030 | 1,000 | 1,020 | 2,692,000 | 1,020 |
| 1995-12-07 | 994 | 1,020 | 993 | 1,020 | 772,000 | 1,020 |
| 1995-12-06 | 1,000 | 1,010 | 994 | 994 | 492,000 | 994 |
| 1995-12-05 | 1,020 | 1,020 | 1,000 | 1,010 | 360,000 | 1,010 |
| 1995-12-04 | 1,030 | 1,050 | 1,010 | 1,010 | 689,000 | 1,010 |
| 1995-12-01 | 1,010 | 1,030 | 1,000 | 1,010 | 925,000 | 1,010 |
| 1995-11-30 | 1,000 | 1,020 | 1,000 | 1,010 | 1,058,000 | 1,010 |
| 1995-11-29 | 1,000 | 1,020 | 982 | 994 | 599,000 | 994 |
| 1995-11-28 | 1,000 | 1,030 | 992 | 1,010 | 1,043,000 | 1,010 |
| 1995-11-27 | 985 | 997 | 976 | 997 | 605,000 | 997 |
| 1995-11-24 | 974 | 979 | 971 | 975 | 529,000 | 975 |
| 1995-11-22 | 986 | 986 | 969 | 974 | 480,000 | 974 |
| 1995-11-21 | 990 | 995 | 970 | 994 | 760,000 | 994 |
| 1995-11-20 | 962 | 991 | 962 | 986 | 1,009,000 | 986 |
| 1995-11-17 | 962 | 964 | 955 | 963 | 368,000 | 963 |
| 1995-11-16 | 947 | 960 | 947 | 960 | 460,000 | 960 |
| 1995-11-15 | 958 | 961 | 945 | 955 | 289,000 | 955 |
| 1995-11-14 | 960 | 960 | 954 | 958 | 198,000 | 958 |
| 1995-11-13 | 958 | 958 | 941 | 951 | 280,000 | 951 |
| 1995-11-10 | 951 | 960 | 932 | 938 | 462,000 | 938 |
| 1995-11-09 | 961 | 974 | 950 | 950 | 453,000 | 950 |
| 1995-11-08 | 960 | 969 | 955 | 960 | 322,000 | 960 |
| 1995-11-07 | 964 | 970 | 947 | 970 | 284,000 | 970 |
| 1995-11-06 | 947 | 973 | 942 | 969 | 573,000 | 969 |
| 1995-11-02 | 931 | 947 | 926 | 947 | 420,000 | 947 |
| 1995-11-01 | 924 | 932 | 921 | 921 | 501,000 | 921 |
| 1995-10-31 | 920 | 935 | 914 | 930 | 339,000 | 930 |
| 1995-10-30 | 909 | 917 | 909 | 914 | 349,000 | 914 |
| 1995-10-27 | 915 | 917 | 907 | 908 | 457,000 | 908 |
| 1995-10-26 | 915 | 916 | 901 | 906 | 389,000 | 906 |
| 1995-10-25 | 916 | 921 | 916 | 916 | 797,000 | 916 |
| 1995-10-24 | 934 | 934 | 926 | 926 | 507,000 | 926 |
| 1995-10-23 | 948 | 950 | 937 | 939 | 589,000 | 939 |
| 1995-10-20 | 964 | 964 | 953 | 953 | 346,000 | 953 |
| 1995-10-19 | 949 | 961 | 948 | 956 | 329,000 | 956 |
| 1995-10-18 | 947 | 947 | 932 | 940 | 1,056,000 | 940 |
| 1995-10-17 | 915 | 947 | 914 | 938 | 547,000 | 938 |
| 1995-10-16 | 934 | 934 | 920 | 920 | 582,000 | 920 |
| 1995-10-13 | 910 | 930 | 908 | 927 | 507,000 | 927 |
| 1995-10-12 | 915 | 922 | 915 | 919 | 452,000 | 919 |
| 1995-10-11 | 933 | 941 | 915 | 915 | 438,000 | 915 |
| 1995-10-09 | 958 | 965 | 931 | 932 | 602,000 | 932 |
| 1995-10-06 | 960 | 964 | 957 | 958 | 463,000 | 958 |
| 1995-10-05 | 945 | 964 | 937 | 964 | 212,000 | 964 |
| 1995-10-04 | 941 | 953 | 937 | 946 | 281,000 | 946 |
| 1995-10-03 | 931 | 960 | 929 | 960 | 284,000 | 960 |
| 1995-10-02 | 942 | 942 | 926 | 928 | 249,000 | 928 |
| 1995-09-29 | 945 | 964 | 935 | 947 | 643,000 | 947 |
| 1995-09-28 | 937 | 944 | 932 | 935 | 451,000 | 935 |
| 1995-09-27 | 913 | 935 | 908 | 935 | 163,000 | 935 |
| 1995-09-26 | 911 | 925 | 910 | 920 | 353,000 | 920 |
| 1995-09-25 | 919 | 919 | 910 | 910 | 254,000 | 910 |
| 1995-09-22 | 900 | 919 | 900 | 910 | 734,000 | 910 |
| 1995-09-21 | 926 | 933 | 917 | 921 | 900,000 | 921 |
| 1995-09-20 | 974 | 974 | 921 | 927 | 1,756,000 | 927 |
| 1995-09-19 | 966 | 977 | 959 | 977 | 590,000 | 977 |
| 1995-09-18 | 993 | 993 | 975 | 976 | 485,000 | 976 |
| 1995-09-14 | 985 | 995 | 985 | 993 | 698,000 | 993 |
| 1995-09-13 | 979 | 990 | 968 | 981 | 346,000 | 981 |
| 1995-09-12 | 985 | 997 | 974 | 975 | 629,000 | 975 |
| 1995-09-11 | 946 | 1,000 | 945 | 975 | 831,000 | 975 |
| 1995-09-08 | 953 | 980 | 943 | 946 | 3,556,000 | 946 |
| 1995-09-07 | 896 | 920 | 896 | 903 | 491,000 | 903 |
| 1995-09-06 | 895 | 898 | 890 | 892 | 385,000 | 892 |
| 1995-09-05 | 905 | 916 | 900 | 905 | 344,000 | 905 |
| 1995-09-04 | 928 | 930 | 912 | 915 | 473,000 | 915 |
| 1995-09-01 | 904 | 929 | 904 | 928 | 548,000 | 928 |
| 1995-08-31 | 901 | 919 | 899 | 914 | 510,000 | 914 |
| 1995-08-30 | 938 | 941 | 911 | 911 | 796,000 | 911 |
| 1995-08-29 | 928 | 940 | 915 | 938 | 328,000 | 938 |
| 1995-08-28 | 910 | 940 | 910 | 930 | 104,000 | 930 |
| 1995-08-25 | 944 | 944 | 929 | 940 | 367,000 | 940 |
| 1995-08-24 | 933 | 948 | 933 | 944 | 220,000 | 944 |
| 1995-08-23 | 948 | 952 | 932 | 940 | 364,000 | 940 |
| 1995-08-22 | 935 | 958 | 931 | 943 | 576,000 | 943 |
| 1995-08-21 | 954 | 954 | 928 | 939 | 381,000 | 939 |
| 1995-08-18 | 934 | 944 | 930 | 944 | 1,299,000 | 944 |
| 1995-08-17 | 931 | 948 | 925 | 935 | 590,000 | 935 |
| 1995-08-16 | 953 | 978 | 935 | 949 | 1,696,000 | 949 |
| 1995-08-15 | 890 | 949 | 889 | 948 | 878,000 | 948 |
| 1995-08-14 | 883 | 895 | 877 | 877 | 515,000 | 877 |
| 1995-08-11 | 894 | 894 | 876 | 877 | 1,010,000 | 877 |
| 1995-08-10 | 889 | 889 | 876 | 884 | 348,000 | 884 |
| 1995-08-09 | 892 | 892 | 886 | 890 | 799,000 | 890 |
| 1995-08-08 | 895 | 899 | 888 | 895 | 724,000 | 895 |
| 1995-08-07 | 909 | 909 | 882 | 894 | 376,000 | 894 |
| 1995-08-04 | 885 | 904 | 885 | 901 | 1,270,000 | 901 |
| 1995-08-03 | 891 | 891 | 876 | 885 | 922,000 | 885 |
| 1995-08-02 | 850 | 884 | 850 | 873 | 413,000 | 873 |
| 1995-08-01 | 875 | 879 | 851 | 860 | 299,000 | 860 |
| 1995-07-31 | 855 | 888 | 855 | 885 | 457,000 | 885 |
| 1995-07-28 | 860 | 863 | 855 | 862 | 723,000 | 862 |
| 1995-07-27 | 840 | 855 | 840 | 855 | 734,000 | 855 |
| 1995-07-26 | 827 | 840 | 827 | 840 | 499,000 | 840 |
| 1995-07-25 | 854 | 854 | 827 | 827 | 465,000 | 827 |
| 1995-07-24 | 852 | 852 | 842 | 845 | 327,000 | 845 |
| 1995-07-21 | 860 | 860 | 840 | 850 | 419,000 | 850 |
| 1995-07-20 | 827 | 845 | 820 | 845 | 676,000 | 845 |
| 1995-07-19 | 830 | 838 | 830 | 830 | 601,000 | 830 |
| 1995-07-18 | 868 | 870 | 830 | 832 | 458,000 | 832 |
| 1995-07-17 | 850 | 879 | 849 | 865 | 379,000 | 865 |
| 1995-07-14 | 872 | 872 | 839 | 839 | 441,000 | 839 |
| 1995-07-13 | 870 | 871 | 860 | 863 | 400,000 | 863 |
| 1995-07-12 | 874 | 875 | 865 | 870 | 1,060,000 | 870 |
| 1995-07-11 | 838 | 880 | 805 | 876 | 484,000 | 876 |
| 1995-07-10 | 855 | 870 | 828 | 839 | 1,470,000 | 839 |
| 1995-07-07 | 823 | 870 | 823 | 860 | 1,692,000 | 860 |
| 1995-07-06 | 809 | 820 | 807 | 811 | 447,000 | 811 |
| 1995-07-05 | 795 | 810 | 794 | 806 | 207,000 | 806 |
| 1995-07-04 | 781 | 800 | 780 | 791 | 410,000 | 791 |
| 1995-07-03 | 773 | 782 | 772 | 780 | 230,000 | 780 |
| 1995-06-30 | 755 | 790 | 755 | 772 | 499,000 | 772 |
| 1995-06-29 | 790 | 797 | 751 | 753 | 439,000 | 753 |
| 1995-06-28 | 762 | 798 | 760 | 780 | 458,000 | 780 |
| 1995-06-27 | 812 | 812 | 764 | 764 | 434,000 | 764 |
| 1995-06-26 | 822 | 823 | 815 | 815 | 503,000 | 815 |
| 1995-06-23 | 803 | 813 | 803 | 813 | 252,000 | 813 |
| 1995-06-22 | 807 | 807 | 793 | 796 | 319,000 | 796 |
| 1995-06-21 | 805 | 821 | 798 | 808 | 609,000 | 808 |
| 1995-06-20 | 802 | 802 | 788 | 795 | 906,000 | 795 |
| 1995-06-19 | 782 | 786 | 781 | 783 | 431,000 | 783 |
| 1995-06-16 | 800 | 800 | 781 | 791 | 229,000 | 791 |
| 1995-06-15 | 760 | 780 | 750 | 780 | 359,000 | 780 |
| 1995-06-14 | 763 | 777 | 754 | 760 | 277,000 | 760 |
| 1995-06-13 | 761 | 763 | 743 | 743 | 321,000 | 743 |
| 1995-06-12 | 764 | 770 | 757 | 763 | 459,000 | 763 |
| 1995-06-09 | 758 | 768 | 751 | 763 | 1,399,000 | 763 |
| 1995-06-08 | 791 | 791 | 780 | 780 | 180,000 | 780 |
| 1995-06-07 | 793 | 803 | 788 | 800 | 277,000 | 800 |
| 1995-06-06 | 800 | 800 | 782 | 799 | 145,000 | 799 |
| 1995-06-05 | 791 | 797 | 782 | 797 | 97,000 | 797 |
| 1995-06-02 | 786 | 805 | 786 | 797 | 287,000 | 797 |
| 1995-06-01 | 773 | 777 | 765 | 776 | 339,000 | 776 |
| 1995-05-31 | 785 | 785 | 761 | 768 | 453,000 | 768 |
| 1995-05-30 | 770 | 785 | 770 | 785 | 214,000 | 785 |
| 1995-05-29 | 763 | 777 | 761 | 777 | 330,000 | 777 |
| 1995-05-26 | 760 | 767 | 760 | 764 | 419,000 | 764 |
| 1995-05-25 | 803 | 803 | 770 | 779 | 483,000 | 779 |
| 1995-05-24 | 809 | 812 | 802 | 803 | 389,000 | 803 |
| 1995-05-23 | 817 | 817 | 799 | 809 | 305,000 | 809 |
| 1995-05-22 | 829 | 829 | 810 | 818 | 379,000 | 818 |
| 1995-05-19 | 830 | 836 | 813 | 830 | 1,199,000 | 830 |
| 1995-05-18 | 834 | 834 | 815 | 829 | 647,000 | 829 |
| 1995-05-17 | 830 | 830 | 824 | 828 | 659,000 | 828 |
| 1995-05-16 | 838 | 838 | 823 | 823 | 492,000 | 823 |
| 1995-05-15 | 830 | 840 | 827 | 830 | 1,169,000 | 830 |
| 1995-05-12 | 845 | 845 | 806 | 820 | 755,000 | 820 |
| 1995-05-11 | 840 | 843 | 821 | 837 | 605,000 | 837 |
| 1995-05-10 | 837 | 850 | 830 | 830 | 425,000 | 830 |
| 1995-05-09 | 849 | 853 | 841 | 847 | 245,000 | 847 |
| 1995-05-08 | 855 | 855 | 837 | 852 | 525,000 | 852 |
| 1995-05-02 | 830 | 855 | 829 | 855 | 410,000 | 855 |
| 1995-05-01 | 839 | 839 | 827 | 830 | 91,000 | 830 |
| 1995-04-28 | 827 | 835 | 815 | 835 | 316,000 | 835 |
| 1995-04-27 | 845 | 850 | 826 | 835 | 793,000 | 835 |
| 1995-04-26 | 845 | 853 | 830 | 840 | 377,000 | 840 |
| 1995-04-25 | 860 | 873 | 848 | 855 | 674,000 | 855 |
| 1995-04-24 | 867 | 875 | 859 | 860 | 331,000 | 860 |
| 1995-04-21 | 845 | 867 | 845 | 859 | 712,000 | 859 |
| 1995-04-20 | 830 | 840 | 827 | 840 | 825,000 | 840 |
| 1995-04-19 | 817 | 829 | 801 | 823 | 628,000 | 823 |
| 1995-04-18 | 810 | 820 | 808 | 818 | 559,000 | 818 |
| 1995-04-17 | 801 | 810 | 794 | 810 | 389,000 | 810 |
| 1995-04-14 | 810 | 821 | 800 | 801 | 1,085,000 | 801 |
| 1995-04-13 | 802 | 809 | 801 | 808 | 395,000 | 808 |
| 1995-04-12 | 803 | 805 | 801 | 804 | 220,000 | 804 |
| 1995-04-11 | 801 | 809 | 800 | 805 | 647,000 | 805 |
| 1995-04-10 | 759 | 797 | 754 | 791 | 453,000 | 791 |
| 1995-04-07 | 771 | 780 | 758 | 758 | 221,000 | 758 |
| 1995-04-06 | 785 | 790 | 780 | 781 | 312,000 | 781 |
| 1995-04-05 | 794 | 794 | 775 | 785 | 417,000 | 785 |
| 1995-04-04 | 751 | 789 | 742 | 789 | 859,000 | 789 |
| 1995-04-03 | 780 | 787 | 731 | 742 | 765,000 | 742 |
| 1995-03-31 | 841 | 841 | 788 | 790 | 508,000 | 790 |
| 1995-03-30 | 819 | 820 | 810 | 811 | 254,000 | 811 |
| 1995-03-29 | 809 | 829 | 796 | 820 | 442,000 | 820 |
| 1995-03-28 | 770 | 804 | 770 | 799 | 303,000 | 799 |
| 1995-03-27 | 795 | 806 | 761 | 765 | 525,000 | 765 |
| 1995-03-24 | 796 | 796 | 773 | 789 | 293,000 | 789 |
| 1995-03-23 | 797 | 803 | 785 | 797 | 593,000 | 797 |
| 1995-03-22 | 809 | 820 | 795 | 797 | 566,000 | 797 |
| 1995-03-20 | 800 | 810 | 791 | 800 | 516,000 | 800 |
| 1995-03-17 | 807 | 814 | 794 | 804 | 1,079,000 | 804 |
| 1995-03-16 | 807 | 814 | 807 | 807 | 244,000 | 807 |
| 1995-03-15 | 801 | 817 | 800 | 817 | 681,000 | 817 |
| 1995-03-14 | 813 | 814 | 801 | 808 | 777,000 | 808 |
| 1995-03-13 | 819 | 820 | 790 | 814 | 782,000 | 814 |
| 1995-03-10 | 801 | 821 | 801 | 821 | 2,615,000 | 821 |
| 1995-03-09 | 811 | 815 | 807 | 810 | 612,000 | 810 |
| 1995-03-08 | 819 | 821 | 804 | 806 | 738,000 | 806 |
| 1995-03-07 | 835 | 835 | 827 | 829 | 357,000 | 829 |
| 1995-03-06 | 824 | 834 | 824 | 825 | 290,000 | 825 |
| 1995-03-03 | 822 | 828 | 816 | 824 | 615,000 | 824 |
| 1995-03-02 | 829 | 838 | 812 | 812 | 803,000 | 812 |
| 1995-03-01 | 810 | 810 | 791 | 799 | 780,000 | 799 |
| 1995-02-28 | 780 | 830 | 778 | 830 | 773,000 | 830 |
| 1995-02-27 | 772 | 783 | 730 | 750 | 575,000 | 750 |
| 1995-02-24 | 829 | 837 | 810 | 812 | 273,000 | 812 |
| 1995-02-23 | 840 | 847 | 810 | 820 | 407,000 | 820 |
| 1995-02-22 | 835 | 849 | 835 | 842 | 475,000 | 842 |
| 1995-02-21 | 838 | 839 | 830 | 833 | 1,088,000 | 833 |
| 1995-02-20 | 856 | 856 | 839 | 839 | 466,000 | 839 |
| 1995-02-17 | 830 | 860 | 830 | 855 | 962,000 | 855 |
| 1995-02-16 | 853 | 865 | 842 | 844 | 504,000 | 844 |
| 1995-02-15 | 865 | 865 | 858 | 860 | 778,000 | 860 |
| 1995-02-14 | 884 | 884 | 863 | 863 | 763,000 | 863 |
| 1995-02-13 | 894 | 896 | 885 | 885 | 339,000 | 885 |
| 1995-02-10 | 897 | 897 | 890 | 894 | 782,000 | 894 |
| 1995-02-09 | 913 | 919 | 897 | 897 | 516,000 | 897 |
| 1995-02-08 | 946 | 949 | 921 | 931 | 469,000 | 931 |
| 1995-02-07 | 951 | 955 | 950 | 951 | 158,000 | 951 |
| 1995-02-06 | 965 | 965 | 957 | 957 | 262,000 | 957 |
| 1995-02-03 | 964 | 968 | 952 | 952 | 481,000 | 952 |
| 1995-02-02 | 951 | 964 | 951 | 964 | 416,000 | 964 |
| 1995-02-01 | 948 | 968 | 948 | 960 | 409,000 | 960 |
| 1995-01-31 | 956 | 959 | 948 | 957 | 369,000 | 957 |
| 1995-01-30 | 935 | 959 | 935 | 946 | 591,000 | 946 |
| 1995-01-27 | 946 | 950 | 931 | 940 | 604,000 | 940 |
| 1995-01-26 | 930 | 950 | 930 | 941 | 603,000 | 941 |
| 1995-01-25 | 920 | 941 | 915 | 936 | 514,000 | 936 |
| 1995-01-24 | 915 | 925 | 910 | 917 | 686,000 | 917 |
| 1995-01-23 | 990 | 990 | 900 | 910 | 911,000 | 910 |
| 1995-01-20 | 977 | 987 | 968 | 984 | 642,000 | 984 |
| 1995-01-19 | 1,010 | 1,010 | 976 | 982 | 580,000 | 982 |
| 1995-01-18 | 1,020 | 1,030 | 1,010 | 1,010 | 393,000 | 1,010 |
| 1995-01-17 | 1,020 | 1,030 | 1,010 | 1,020 | 454,000 | 1,020 |
| 1995-01-13 | 1,020 | 1,020 | 1,010 | 1,020 | 939,000 | 1,020 |
| 1995-01-12 | 1,020 | 1,030 | 1,010 | 1,020 | 367,000 | 1,020 |
| 1995-01-11 | 1,020 | 1,030 | 1,020 | 1,030 | 777,000 | 1,030 |
| 1995-01-10 | 1,020 | 1,030 | 1,010 | 1,010 | 357,000 | 1,010 |
| 1995-01-09 | 1,010 | 1,030 | 1,010 | 1,020 | 460,000 | 1,020 |
| 1995-01-06 | 1,030 | 1,030 | 1,020 | 1,030 | 534,000 | 1,030 |
| 1995-01-05 | 1,030 | 1,040 | 1,020 | 1,030 | 767,000 | 1,030 |
| 1995-01-04 | 1,020 | 1,030 | 1,020 | 1,020 | 210,000 | 1,020 |
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
