8053 住友商事(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 712 | 730 | 712 | 730 | 231,000 | 730 |
| 1997-12-29 | 718 | 719 | 705 | 711 | 486,000 | 711 |
| 1997-12-26 | 720 | 730 | 717 | 718 | 963,000 | 718 |
| 1997-12-25 | 719 | 728 | 717 | 725 | 1,249,000 | 725 |
| 1997-12-24 | 738 | 742 | 725 | 731 | 797,000 | 731 |
| 1997-12-22 | 753 | 754 | 738 | 748 | 1,029,000 | 748 |
| 1997-12-19 | 792 | 795 | 738 | 750 | 1,247,000 | 750 |
| 1997-12-18 | 830 | 838 | 810 | 810 | 316,000 | 810 |
| 1997-12-17 | 828 | 854 | 810 | 850 | 1,024,000 | 850 |
| 1997-12-16 | 807 | 839 | 800 | 835 | 681,000 | 835 |
| 1997-12-15 | 777 | 798 | 774 | 797 | 379,000 | 797 |
| 1997-12-12 | 812 | 823 | 770 | 777 | 2,261,000 | 777 |
| 1997-12-11 | 791 | 827 | 791 | 812 | 710,000 | 812 |
| 1997-12-10 | 832 | 832 | 790 | 790 | 690,000 | 790 |
| 1997-12-09 | 813 | 830 | 811 | 828 | 408,000 | 828 |
| 1997-12-08 | 828 | 838 | 796 | 798 | 470,000 | 798 |
| 1997-12-05 | 818 | 839 | 816 | 838 | 428,000 | 838 |
| 1997-12-04 | 827 | 832 | 815 | 818 | 314,000 | 818 |
| 1997-12-03 | 820 | 834 | 815 | 827 | 354,000 | 827 |
| 1997-12-02 | 809 | 832 | 809 | 830 | 732,000 | 830 |
| 1997-12-01 | 776 | 829 | 776 | 779 | 1,191,000 | 779 |
| 1997-11-28 | 795 | 806 | 788 | 805 | 744,000 | 805 |
| 1997-11-27 | 805 | 814 | 790 | 805 | 655,000 | 805 |
| 1997-11-26 | 791 | 805 | 772 | 805 | 1,150,000 | 805 |
| 1997-11-25 | 779 | 799 | 779 | 787 | 961,000 | 787 |
| 1997-11-21 | 872 | 872 | 840 | 869 | 650,000 | 869 |
| 1997-11-20 | 820 | 849 | 803 | 832 | 694,000 | 832 |
| 1997-11-19 | 848 | 860 | 792 | 792 | 543,000 | 792 |
| 1997-11-18 | 815 | 860 | 810 | 860 | 878,000 | 860 |
| 1997-11-17 | 752 | 840 | 752 | 835 | 856,000 | 835 |
| 1997-11-14 | 790 | 805 | 749 | 750 | 1,630,000 | 750 |
| 1997-11-13 | 785 | 826 | 782 | 805 | 1,540,000 | 805 |
| 1997-11-12 | 820 | 820 | 775 | 781 | 681,000 | 781 |
| 1997-11-11 | 805 | 819 | 801 | 813 | 542,000 | 813 |
| 1997-11-10 | 807 | 830 | 792 | 800 | 731,000 | 800 |
| 1997-11-07 | 865 | 865 | 821 | 822 | 597,000 | 822 |
| 1997-11-06 | 836 | 875 | 836 | 875 | 388,000 | 875 |
| 1997-11-05 | 845 | 846 | 840 | 844 | 354,000 | 844 |
| 1997-11-04 | 850 | 855 | 836 | 845 | 697,000 | 845 |
| 1997-10-31 | 875 | 875 | 826 | 860 | 713,000 | 860 |
| 1997-10-30 | 898 | 898 | 871 | 883 | 472,000 | 883 |
| 1997-10-29 | 903 | 908 | 868 | 899 | 481,000 | 899 |
| 1997-10-28 | 874 | 893 | 868 | 883 | 756,000 | 883 |
| 1997-10-27 | 895 | 906 | 875 | 893 | 647,000 | 893 |
| 1997-10-24 | 863 | 905 | 860 | 894 | 694,000 | 894 |
| 1997-10-23 | 887 | 895 | 870 | 881 | 909,000 | 881 |
| 1997-10-22 | 864 | 909 | 861 | 907 | 954,000 | 907 |
| 1997-10-21 | 877 | 880 | 862 | 863 | 427,000 | 863 |
| 1997-10-20 | 885 | 888 | 857 | 857 | 638,000 | 857 |
| 1997-10-17 | 849 | 889 | 847 | 865 | 592,000 | 865 |
| 1997-10-16 | 852 | 869 | 844 | 856 | 538,000 | 856 |
| 1997-10-15 | 854 | 854 | 831 | 842 | 328,000 | 842 |
| 1997-10-14 | 840 | 860 | 830 | 854 | 352,000 | 854 |
| 1997-10-13 | 860 | 860 | 811 | 820 | 598,000 | 820 |
| 1997-10-09 | 867 | 867 | 841 | 859 | 658,000 | 859 |
| 1997-10-08 | 875 | 881 | 855 | 857 | 651,000 | 857 |
| 1997-10-07 | 870 | 880 | 865 | 865 | 510,000 | 865 |
| 1997-10-06 | 851 | 860 | 850 | 850 | 492,000 | 850 |
| 1997-10-03 | 865 | 875 | 865 | 870 | 308,000 | 870 |
| 1997-10-02 | 872 | 876 | 864 | 870 | 616,000 | 870 |
| 1997-10-01 | 870 | 880 | 860 | 871 | 664,000 | 871 |
| 1997-09-30 | 910 | 910 | 885 | 900 | 859,000 | 900 |
| 1997-09-29 | 906 | 909 | 885 | 901 | 475,000 | 901 |
| 1997-09-26 | 908 | 920 | 902 | 909 | 915,000 | 909 |
| 1997-09-25 | 912 | 912 | 901 | 902 | 332,000 | 902 |
| 1997-09-24 | 915 | 922 | 906 | 914 | 689,000 | 914 |
| 1997-09-22 | 890 | 927 | 880 | 905 | 868,000 | 905 |
| 1997-09-19 | 873 | 875 | 860 | 875 | 356,000 | 875 |
| 1997-09-18 | 857 | 876 | 856 | 870 | 599,000 | 870 |
| 1997-09-17 | 866 | 885 | 854 | 858 | 650,000 | 858 |
| 1997-09-16 | 875 | 880 | 864 | 866 | 665,000 | 866 |
| 1997-09-12 | 896 | 903 | 876 | 885 | 2,571,000 | 885 |
| 1997-09-11 | 941 | 945 | 925 | 926 | 350,000 | 926 |
| 1997-09-10 | 958 | 960 | 948 | 960 | 218,000 | 960 |
| 1997-09-09 | 960 | 968 | 949 | 968 | 448,000 | 968 |
| 1997-09-08 | 979 | 979 | 953 | 960 | 800,000 | 960 |
| 1997-09-05 | 968 | 980 | 961 | 980 | 379,000 | 980 |
| 1997-09-04 | 966 | 968 | 959 | 968 | 714,000 | 968 |
| 1997-09-03 | 978 | 988 | 956 | 966 | 800,000 | 966 |
| 1997-09-02 | 976 | 976 | 963 | 968 | 555,000 | 968 |
| 1997-09-01 | 992 | 992 | 965 | 976 | 817,000 | 976 |
| 1997-08-29 | 1,000 | 1,000 | 976 | 1,000 | 1,588,000 | 1,000 |
| 1997-08-28 | 991 | 998 | 981 | 998 | 420,000 | 998 |
| 1997-08-27 | 1,000 | 1,010 | 991 | 995 | 499,000 | 995 |
| 1997-08-26 | 994 | 1,020 | 991 | 1,010 | 836,000 | 1,010 |
| 1997-08-25 | 983 | 995 | 983 | 987 | 614,000 | 987 |
| 1997-08-22 | 1,020 | 1,030 | 983 | 983 | 1,829,000 | 983 |
| 1997-08-21 | 1,020 | 1,030 | 1,000 | 1,000 | 2,778,000 | 1,000 |
| 1997-08-20 | 1,000 | 1,020 | 993 | 1,020 | 1,280,000 | 1,020 |
| 1997-08-19 | 1,000 | 1,000 | 975 | 981 | 424,000 | 981 |
| 1997-08-18 | 976 | 992 | 966 | 989 | 1,962,000 | 989 |
| 1997-08-15 | 995 | 1,000 | 976 | 976 | 1,227,000 | 976 |
| 1997-08-14 | 1,020 | 1,020 | 989 | 995 | 1,457,000 | 995 |
| 1997-08-13 | 1,020 | 1,030 | 1,000 | 1,010 | 605,000 | 1,010 |
| 1997-08-12 | 1,030 | 1,040 | 1,020 | 1,020 | 924,000 | 1,020 |
| 1997-08-11 | 1,020 | 1,050 | 1,000 | 1,010 | 625,000 | 1,010 |
| 1997-08-08 | 1,040 | 1,060 | 1,030 | 1,060 | 936,000 | 1,060 |
| 1997-08-07 | 1,070 | 1,070 | 1,050 | 1,050 | 702,000 | 1,050 |
| 1997-08-06 | 1,060 | 1,070 | 1,050 | 1,060 | 1,012,000 | 1,060 |
| 1997-08-05 | 1,040 | 1,050 | 1,020 | 1,040 | 607,000 | 1,040 |
| 1997-08-04 | 1,030 | 1,050 | 1,030 | 1,040 | 436,000 | 1,040 |
| 1997-08-01 | 1,050 | 1,060 | 1,010 | 1,020 | 830,000 | 1,020 |
| 1997-07-31 | 1,050 | 1,060 | 1,040 | 1,040 | 397,000 | 1,040 |
| 1997-07-30 | 1,060 | 1,060 | 1,040 | 1,050 | 404,000 | 1,050 |
| 1997-07-29 | 1,080 | 1,080 | 1,050 | 1,060 | 485,000 | 1,060 |
| 1997-07-28 | 1,060 | 1,100 | 1,060 | 1,080 | 634,000 | 1,080 |
| 1997-07-25 | 1,060 | 1,070 | 1,050 | 1,070 | 298,000 | 1,070 |
| 1997-07-24 | 1,080 | 1,080 | 1,050 | 1,070 | 1,025,000 | 1,070 |
| 1997-07-23 | 1,100 | 1,110 | 1,020 | 1,080 | 1,070,000 | 1,080 |
| 1997-07-22 | 1,130 | 1,130 | 1,090 | 1,110 | 740,000 | 1,110 |
| 1997-07-18 | 1,150 | 1,150 | 1,080 | 1,130 | 1,701,000 | 1,130 |
| 1997-07-17 | 1,160 | 1,160 | 1,140 | 1,150 | 908,000 | 1,150 |
| 1997-07-16 | 1,140 | 1,160 | 1,140 | 1,150 | 1,217,000 | 1,150 |
| 1997-07-15 | 1,140 | 1,140 | 1,130 | 1,130 | 1,395,000 | 1,130 |
| 1997-07-14 | 1,120 | 1,150 | 1,120 | 1,140 | 1,894,000 | 1,140 |
| 1997-07-11 | 1,080 | 1,100 | 1,070 | 1,100 | 1,015,000 | 1,100 |
| 1997-07-10 | 1,060 | 1,080 | 1,050 | 1,060 | 1,314,000 | 1,060 |
| 1997-07-09 | 1,070 | 1,070 | 1,050 | 1,060 | 739,000 | 1,060 |
| 1997-07-08 | 1,050 | 1,070 | 1,050 | 1,070 | 814,000 | 1,070 |
| 1997-07-07 | 1,060 | 1,060 | 1,040 | 1,040 | 1,047,000 | 1,040 |
| 1997-07-04 | 1,060 | 1,060 | 1,040 | 1,050 | 664,000 | 1,050 |
| 1997-07-03 | 1,060 | 1,060 | 1,040 | 1,050 | 701,000 | 1,050 |
| 1997-07-02 | 1,060 | 1,060 | 1,040 | 1,060 | 614,000 | 1,060 |
| 1997-07-01 | 1,080 | 1,080 | 1,050 | 1,060 | 898,000 | 1,060 |
| 1997-06-30 | 1,080 | 1,090 | 1,070 | 1,090 | 1,147,000 | 1,090 |
| 1997-06-27 | 1,090 | 1,100 | 1,060 | 1,070 | 1,460,000 | 1,070 |
| 1997-06-26 | 1,060 | 1,080 | 1,060 | 1,080 | 1,774,000 | 1,080 |
| 1997-06-25 | 1,030 | 1,050 | 1,020 | 1,040 | 2,179,000 | 1,040 |
| 1997-06-24 | 1,010 | 1,030 | 1,000 | 1,030 | 1,232,000 | 1,030 |
| 1997-06-23 | 1,020 | 1,020 | 1,000 | 1,010 | 698,000 | 1,010 |
| 1997-06-20 | 1,040 | 1,040 | 1,000 | 1,010 | 1,791,000 | 1,010 |
| 1997-06-19 | 1,030 | 1,030 | 991 | 1,020 | 935,000 | 1,020 |
| 1997-06-18 | 1,040 | 1,040 | 1,020 | 1,040 | 271,000 | 1,040 |
| 1997-06-17 | 1,060 | 1,060 | 1,030 | 1,040 | 361,000 | 1,040 |
| 1997-06-16 | 1,060 | 1,070 | 1,050 | 1,060 | 887,000 | 1,060 |
| 1997-06-13 | 1,050 | 1,060 | 1,030 | 1,050 | 2,330,000 | 1,050 |
| 1997-06-12 | 1,030 | 1,050 | 1,030 | 1,040 | 972,000 | 1,040 |
| 1997-06-11 | 1,020 | 1,030 | 1,010 | 1,020 | 704,000 | 1,020 |
| 1997-06-10 | 1,010 | 1,020 | 1,000 | 1,010 | 858,000 | 1,010 |
| 1997-06-09 | 1,000 | 1,010 | 995 | 1,000 | 755,000 | 1,000 |
| 1997-06-06 | 1,030 | 1,030 | 997 | 1,010 | 1,514,000 | 1,010 |
| 1997-06-05 | 1,060 | 1,060 | 1,040 | 1,040 | 1,106,000 | 1,040 |
| 1997-06-04 | 1,060 | 1,060 | 1,050 | 1,060 | 480,000 | 1,060 |
| 1997-06-03 | 1,060 | 1,070 | 1,040 | 1,050 | 795,000 | 1,050 |
| 1997-06-02 | 1,030 | 1,070 | 1,030 | 1,070 | 1,038,000 | 1,070 |
| 1997-05-30 | 1,030 | 1,050 | 1,030 | 1,030 | 1,942,000 | 1,030 |
| 1997-05-29 | 1,030 | 1,030 | 1,010 | 1,010 | 622,000 | 1,010 |
| 1997-05-28 | 1,010 | 1,030 | 1,010 | 1,020 | 350,000 | 1,020 |
| 1997-05-27 | 1,010 | 1,020 | 1,000 | 1,000 | 380,000 | 1,000 |
| 1997-05-26 | 1,020 | 1,030 | 1,010 | 1,010 | 470,000 | 1,010 |
| 1997-05-23 | 1,030 | 1,030 | 1,020 | 1,020 | 886,000 | 1,020 |
| 1997-05-22 | 1,000 | 1,020 | 995 | 1,010 | 1,936,000 | 1,010 |
| 1997-05-21 | 1,020 | 1,020 | 990 | 993 | 1,517,000 | 993 |
| 1997-05-20 | 981 | 1,010 | 978 | 1,000 | 2,312,000 | 1,000 |
| 1997-05-19 | 945 | 965 | 945 | 961 | 1,023,000 | 961 |
| 1997-05-16 | 940 | 964 | 940 | 947 | 2,680,000 | 947 |
| 1997-05-15 | 919 | 929 | 916 | 923 | 854,000 | 923 |
| 1997-05-14 | 929 | 929 | 908 | 915 | 867,000 | 915 |
| 1997-05-13 | 932 | 942 | 905 | 929 | 1,404,000 | 929 |
| 1997-05-12 | 889 | 929 | 884 | 929 | 1,098,000 | 929 |
| 1997-05-09 | 931 | 931 | 887 | 891 | 894,000 | 891 |
| 1997-05-08 | 920 | 933 | 917 | 931 | 916,000 | 931 |
| 1997-05-07 | 921 | 928 | 912 | 921 | 872,000 | 921 |
| 1997-05-06 | 899 | 929 | 897 | 926 | 1,507,000 | 926 |
| 1997-05-02 | 855 | 870 | 855 | 870 | 545,000 | 870 |
| 1997-05-01 | 864 | 878 | 854 | 855 | 892,000 | 855 |
| 1997-04-30 | 846 | 860 | 846 | 854 | 783,000 | 854 |
| 1997-04-28 | 822 | 822 | 812 | 821 | 156,000 | 821 |
| 1997-04-25 | 800 | 835 | 800 | 812 | 905,000 | 812 |
| 1997-04-24 | 831 | 831 | 806 | 806 | 848,000 | 806 |
| 1997-04-23 | 834 | 847 | 824 | 824 | 877,000 | 824 |
| 1997-04-22 | 849 | 869 | 825 | 833 | 925,000 | 833 |
| 1997-04-21 | 840 | 860 | 832 | 849 | 1,073,000 | 849 |
| 1997-04-18 | 830 | 842 | 811 | 840 | 1,166,000 | 840 |
| 1997-04-17 | 811 | 830 | 800 | 830 | 447,000 | 830 |
| 1997-04-16 | 815 | 819 | 807 | 811 | 743,000 | 811 |
| 1997-04-15 | 824 | 834 | 813 | 815 | 862,000 | 815 |
| 1997-04-14 | 833 | 844 | 822 | 824 | 484,000 | 824 |
| 1997-04-11 | 796 | 850 | 796 | 843 | 1,256,000 | 843 |
| 1997-04-10 | 836 | 854 | 790 | 791 | 1,118,000 | 791 |
| 1997-04-09 | 855 | 865 | 835 | 836 | 307,000 | 836 |
| 1997-04-08 | 868 | 868 | 855 | 868 | 234,000 | 868 |
| 1997-04-07 | 880 | 880 | 861 | 868 | 225,000 | 868 |
| 1997-04-04 | 890 | 894 | 860 | 863 | 611,000 | 863 |
| 1997-04-03 | 885 | 905 | 884 | 895 | 296,000 | 895 |
| 1997-04-02 | 864 | 895 | 847 | 885 | 312,000 | 885 |
| 1997-04-01 | 860 | 865 | 845 | 864 | 649,000 | 864 |
| 1997-03-31 | 879 | 898 | 870 | 880 | 380,000 | 880 |
| 1997-03-28 | 895 | 895 | 866 | 878 | 519,000 | 878 |
| 1997-03-27 | 920 | 922 | 871 | 896 | 845,000 | 896 |
| 1997-03-26 | 890 | 915 | 890 | 909 | 736,000 | 909 |
| 1997-03-25 | 880 | 908 | 876 | 904 | 700,000 | 904 |
| 1997-03-24 | 890 | 898 | 851 | 851 | 533,000 | 851 |
| 1997-03-21 | 911 | 916 | 899 | 900 | 745,000 | 900 |
| 1997-03-19 | 879 | 899 | 869 | 891 | 791,000 | 891 |
| 1997-03-18 | 833 | 875 | 833 | 861 | 1,057,000 | 861 |
| 1997-03-17 | 826 | 848 | 826 | 833 | 759,000 | 833 |
| 1997-03-14 | 795 | 825 | 795 | 796 | 2,143,000 | 796 |
| 1997-03-13 | 835 | 855 | 820 | 820 | 371,000 | 820 |
| 1997-03-12 | 861 | 865 | 830 | 835 | 397,000 | 835 |
| 1997-03-11 | 845 | 865 | 845 | 862 | 268,000 | 862 |
| 1997-03-10 | 840 | 846 | 835 | 845 | 204,000 | 845 |
| 1997-03-07 | 846 | 862 | 838 | 856 | 428,000 | 856 |
| 1997-03-06 | 856 | 861 | 816 | 838 | 773,000 | 838 |
| 1997-03-05 | 881 | 882 | 851 | 860 | 648,000 | 860 |
| 1997-03-04 | 894 | 895 | 886 | 890 | 375,000 | 890 |
| 1997-03-03 | 890 | 899 | 890 | 897 | 294,000 | 897 |
| 1997-02-28 | 913 | 922 | 902 | 907 | 398,000 | 907 |
| 1997-02-27 | 921 | 929 | 915 | 923 | 587,000 | 923 |
| 1997-02-26 | 932 | 935 | 917 | 921 | 155,000 | 921 |
| 1997-02-25 | 924 | 940 | 923 | 930 | 516,000 | 930 |
| 1997-02-24 | 930 | 940 | 916 | 924 | 358,000 | 924 |
| 1997-02-21 | 934 | 940 | 924 | 924 | 914,000 | 924 |
| 1997-02-20 | 911 | 928 | 910 | 924 | 655,000 | 924 |
| 1997-02-19 | 891 | 895 | 882 | 895 | 812,000 | 895 |
| 1997-02-18 | 893 | 893 | 882 | 882 | 448,000 | 882 |
| 1997-02-17 | 886 | 893 | 885 | 893 | 413,000 | 893 |
| 1997-02-14 | 896 | 896 | 882 | 884 | 1,212,000 | 884 |
| 1997-02-13 | 908 | 924 | 900 | 900 | 640,000 | 900 |
| 1997-02-12 | 910 | 910 | 895 | 898 | 599,000 | 898 |
| 1997-02-10 | 905 | 908 | 897 | 904 | 1,174,000 | 904 |
| 1997-02-07 | 932 | 934 | 905 | 915 | 728,000 | 915 |
| 1997-02-06 | 930 | 940 | 925 | 935 | 738,000 | 935 |
| 1997-02-05 | 938 | 940 | 926 | 940 | 871,000 | 940 |
| 1997-02-04 | 935 | 949 | 935 | 940 | 1,148,000 | 940 |
| 1997-02-03 | 914 | 930 | 911 | 925 | 633,000 | 925 |
| 1997-01-31 | 890 | 920 | 890 | 895 | 541,000 | 895 |
| 1997-01-30 | 910 | 915 | 875 | 886 | 554,000 | 886 |
| 1997-01-29 | 883 | 925 | 883 | 910 | 472,000 | 910 |
| 1997-01-28 | 865 | 885 | 860 | 883 | 893,000 | 883 |
| 1997-01-27 | 875 | 885 | 850 | 860 | 693,000 | 860 |
| 1997-01-24 | 909 | 909 | 890 | 890 | 937,000 | 890 |
| 1997-01-23 | 914 | 929 | 912 | 912 | 441,000 | 912 |
| 1997-01-22 | 910 | 924 | 910 | 912 | 497,000 | 912 |
| 1997-01-21 | 910 | 919 | 900 | 900 | 583,000 | 900 |
| 1997-01-20 | 930 | 930 | 900 | 903 | 844,000 | 903 |
| 1997-01-17 | 927 | 935 | 922 | 925 | 1,135,000 | 925 |
| 1997-01-16 | 938 | 938 | 921 | 926 | 832,000 | 926 |
| 1997-01-14 | 913 | 940 | 900 | 940 | 1,254,000 | 940 |
| 1997-01-13 | 893 | 938 | 885 | 922 | 1,008,000 | 922 |
| 1997-01-10 | 920 | 926 | 874 | 894 | 2,436,000 | 894 |
| 1997-01-09 | 920 | 925 | 910 | 916 | 620,000 | 916 |
| 1997-01-08 | 915 | 928 | 914 | 918 | 515,000 | 918 |
| 1997-01-07 | 940 | 945 | 915 | 915 | 284,000 | 915 |
| 1997-01-06 | 923 | 969 | 913 | 958 | 291,000 | 958 |
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
