8053 住友商事(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 991 | 1,007 | 991 | 991 | 267,000 | 991 |
| 1999-12-29 | 991 | 1,010 | 991 | 1,000 | 675,000 | 1,000 |
| 1999-12-28 | 1,000 | 1,004 | 990 | 1,000 | 533,000 | 1,000 |
| 1999-12-27 | 1,010 | 1,017 | 997 | 1,003 | 635,000 | 1,003 |
| 1999-12-24 | 1,018 | 1,029 | 1,000 | 1,018 | 2,507,000 | 1,018 |
| 1999-12-22 | 1,000 | 1,015 | 995 | 1,003 | 1,964,000 | 1,003 |
| 1999-12-21 | 1,009 | 1,009 | 990 | 1,001 | 2,542,000 | 1,001 |
| 1999-12-20 | 995 | 1,010 | 985 | 1,009 | 2,864,000 | 1,009 |
| 1999-12-17 | 975 | 999 | 969 | 985 | 2,414,000 | 985 |
| 1999-12-16 | 950 | 970 | 936 | 955 | 1,123,000 | 955 |
| 1999-12-15 | 960 | 964 | 941 | 941 | 552,000 | 941 |
| 1999-12-14 | 950 | 969 | 942 | 958 | 835,000 | 958 |
| 1999-12-13 | 960 | 971 | 960 | 960 | 2,414,000 | 960 |
| 1999-12-10 | 914 | 955 | 914 | 952 | 5,718,000 | 952 |
| 1999-12-09 | 936 | 948 | 916 | 924 | 1,344,000 | 924 |
| 1999-12-08 | 935 | 960 | 926 | 936 | 2,162,000 | 936 |
| 1999-12-07 | 944 | 958 | 935 | 945 | 2,548,000 | 945 |
| 1999-12-06 | 944 | 968 | 923 | 924 | 3,618,000 | 924 |
| 1999-12-03 | 995 | 995 | 952 | 954 | 3,033,000 | 954 |
| 1999-12-02 | 988 | 998 | 970 | 998 | 2,702,000 | 998 |
| 1999-12-01 | 1,000 | 1,009 | 990 | 990 | 7,643,000 | 990 |
| 1999-11-30 | 974 | 1,005 | 963 | 995 | 7,861,000 | 995 |
| 1999-11-29 | 942 | 988 | 940 | 974 | 8,895,000 | 974 |
| 1999-11-26 | 931 | 940 | 912 | 939 | 5,902,000 | 939 |
| 1999-11-25 | 899 | 930 | 899 | 912 | 4,526,000 | 912 |
| 1999-11-24 | 887 | 898 | 882 | 889 | 1,000,000 | 889 |
| 1999-11-22 | 905 | 910 | 899 | 907 | 2,574,000 | 907 |
| 1999-11-19 | 905 | 913 | 885 | 897 | 4,741,000 | 897 |
| 1999-11-18 | 835 | 848 | 832 | 840 | 1,229,000 | 840 |
| 1999-11-17 | 870 | 874 | 845 | 855 | 2,414,000 | 855 |
| 1999-11-16 | 850 | 858 | 848 | 850 | 3,009,000 | 850 |
| 1999-11-15 | 840 | 853 | 832 | 836 | 2,674,000 | 836 |
| 1999-11-12 | 832 | 835 | 811 | 811 | 1,409,000 | 811 |
| 1999-11-11 | 813 | 848 | 804 | 836 | 3,332,000 | 836 |
| 1999-11-10 | 768 | 789 | 768 | 783 | 1,418,000 | 783 |
| 1999-11-09 | 750 | 780 | 743 | 757 | 1,076,000 | 757 |
| 1999-11-08 | 783 | 789 | 742 | 742 | 722,000 | 742 |
| 1999-11-05 | 758 | 789 | 752 | 752 | 817,000 | 752 |
| 1999-11-04 | 758 | 787 | 752 | 762 | 962,000 | 762 |
| 1999-11-02 | 744 | 750 | 742 | 742 | 859,000 | 742 |
| 1999-11-01 | 780 | 800 | 742 | 742 | 1,813,000 | 742 |
| 1999-10-29 | 750 | 773 | 740 | 762 | 1,050,000 | 762 |
| 1999-10-28 | 712 | 734 | 712 | 728 | 776,000 | 728 |
| 1999-10-27 | 712 | 724 | 710 | 720 | 514,000 | 720 |
| 1999-10-26 | 737 | 740 | 722 | 722 | 529,000 | 722 |
| 1999-10-25 | 711 | 749 | 708 | 740 | 1,170,000 | 740 |
| 1999-10-22 | 720 | 733 | 710 | 721 | 418,000 | 721 |
| 1999-10-21 | 738 | 740 | 700 | 740 | 603,000 | 740 |
| 1999-10-20 | 726 | 730 | 715 | 723 | 541,000 | 723 |
| 1999-10-19 | 736 | 736 | 699 | 706 | 715,000 | 706 |
| 1999-10-18 | 732 | 750 | 710 | 728 | 577,000 | 728 |
| 1999-10-15 | 708 | 728 | 704 | 722 | 1,057,000 | 722 |
| 1999-10-14 | 724 | 728 | 692 | 698 | 2,010,000 | 698 |
| 1999-10-13 | 730 | 750 | 725 | 734 | 1,033,000 | 734 |
| 1999-10-12 | 745 | 749 | 736 | 737 | 937,000 | 737 |
| 1999-10-08 | 790 | 790 | 757 | 765 | 1,195,000 | 765 |
| 1999-10-07 | 780 | 790 | 780 | 781 | 814,000 | 781 |
| 1999-10-06 | 773 | 777 | 748 | 777 | 329,000 | 777 |
| 1999-10-05 | 782 | 790 | 767 | 778 | 505,000 | 778 |
| 1999-10-04 | 788 | 788 | 766 | 772 | 295,000 | 772 |
| 1999-10-01 | 763 | 786 | 763 | 778 | 437,000 | 778 |
| 1999-09-30 | 750 | 789 | 750 | 783 | 816,000 | 783 |
| 1999-09-29 | 720 | 740 | 717 | 732 | 729,000 | 732 |
| 1999-09-28 | 740 | 741 | 730 | 736 | 328,000 | 736 |
| 1999-09-27 | 700 | 720 | 697 | 710 | 679,000 | 710 |
| 1999-09-24 | 711 | 711 | 675 | 680 | 1,734,000 | 680 |
| 1999-09-22 | 737 | 747 | 731 | 731 | 1,154,000 | 731 |
| 1999-09-21 | 764 | 764 | 751 | 757 | 1,189,000 | 757 |
| 1999-09-20 | 762 | 762 | 756 | 759 | 564,000 | 759 |
| 1999-09-17 | 740 | 757 | 740 | 757 | 1,196,000 | 757 |
| 1999-09-16 | 750 | 753 | 740 | 750 | 1,095,000 | 750 |
| 1999-09-14 | 772 | 774 | 755 | 773 | 1,365,000 | 773 |
| 1999-09-13 | 775 | 782 | 773 | 780 | 808,000 | 780 |
| 1999-09-10 | 785 | 790 | 771 | 775 | 3,278,000 | 775 |
| 1999-09-09 | 785 | 800 | 785 | 793 | 717,000 | 793 |
| 1999-09-08 | 780 | 790 | 775 | 783 | 1,035,000 | 783 |
| 1999-09-07 | 810 | 814 | 796 | 800 | 607,000 | 800 |
| 1999-09-06 | 815 | 818 | 806 | 810 | 554,000 | 810 |
| 1999-09-03 | 830 | 834 | 803 | 813 | 608,000 | 813 |
| 1999-09-02 | 837 | 837 | 820 | 820 | 662,000 | 820 |
| 1999-09-01 | 806 | 833 | 806 | 833 | 1,096,000 | 833 |
| 1999-08-31 | 828 | 842 | 780 | 780 | 1,062,000 | 780 |
| 1999-08-30 | 828 | 838 | 824 | 838 | 346,000 | 838 |
| 1999-08-27 | 845 | 845 | 824 | 824 | 670,000 | 824 |
| 1999-08-26 | 862 | 868 | 849 | 855 | 651,000 | 855 |
| 1999-08-25 | 874 | 890 | 840 | 852 | 666,000 | 852 |
| 1999-08-24 | 909 | 909 | 880 | 890 | 1,388,000 | 890 |
| 1999-08-23 | 895 | 905 | 888 | 904 | 1,565,000 | 904 |
| 1999-08-20 | 844 | 870 | 841 | 865 | 928,000 | 865 |
| 1999-08-19 | 825 | 835 | 823 | 834 | 599,000 | 834 |
| 1999-08-18 | 830 | 840 | 829 | 835 | 392,000 | 835 |
| 1999-08-17 | 823 | 840 | 822 | 835 | 505,000 | 835 |
| 1999-08-16 | 825 | 846 | 825 | 837 | 476,000 | 837 |
| 1999-08-13 | 829 | 829 | 819 | 823 | 906,000 | 823 |
| 1999-08-12 | 826 | 840 | 820 | 839 | 352,000 | 839 |
| 1999-08-11 | 826 | 842 | 815 | 822 | 751,000 | 822 |
| 1999-08-10 | 825 | 835 | 823 | 835 | 480,000 | 835 |
| 1999-08-09 | 828 | 841 | 828 | 835 | 417,000 | 835 |
| 1999-08-06 | 839 | 846 | 824 | 838 | 556,000 | 838 |
| 1999-08-05 | 857 | 860 | 840 | 849 | 701,000 | 849 |
| 1999-08-04 | 854 | 868 | 851 | 858 | 657,000 | 858 |
| 1999-08-03 | 850 | 856 | 826 | 856 | 841,000 | 856 |
| 1999-08-02 | 850 | 865 | 835 | 855 | 847,000 | 855 |
| 1999-07-30 | 840 | 859 | 830 | 859 | 824,000 | 859 |
| 1999-07-29 | 825 | 845 | 825 | 840 | 725,000 | 840 |
| 1999-07-28 | 829 | 835 | 822 | 822 | 706,000 | 822 |
| 1999-07-27 | 845 | 847 | 823 | 825 | 1,047,000 | 825 |
| 1999-07-26 | 856 | 859 | 850 | 855 | 285,000 | 855 |
| 1999-07-23 | 862 | 876 | 857 | 864 | 950,000 | 864 |
| 1999-07-22 | 906 | 914 | 860 | 872 | 1,255,000 | 872 |
| 1999-07-21 | 897 | 912 | 893 | 906 | 2,006,000 | 906 |
| 1999-07-19 | 913 | 915 | 886 | 897 | 1,657,000 | 897 |
| 1999-07-16 | 893 | 919 | 886 | 897 | 2,426,000 | 897 |
| 1999-07-15 | 900 | 903 | 870 | 903 | 1,136,000 | 903 |
| 1999-07-14 | 920 | 930 | 890 | 903 | 1,954,000 | 903 |
| 1999-07-13 | 870 | 910 | 870 | 910 | 1,292,000 | 910 |
| 1999-07-12 | 872 | 884 | 870 | 877 | 1,214,000 | 877 |
| 1999-07-09 | 875 | 876 | 855 | 871 | 1,269,000 | 871 |
| 1999-07-08 | 888 | 891 | 868 | 875 | 918,000 | 875 |
| 1999-07-07 | 905 | 905 | 885 | 886 | 563,000 | 886 |
| 1999-07-06 | 902 | 902 | 881 | 893 | 800,000 | 893 |
| 1999-07-05 | 902 | 909 | 880 | 909 | 459,000 | 909 |
| 1999-07-02 | 902 | 902 | 889 | 893 | 879,000 | 893 |
| 1999-07-01 | 892 | 902 | 890 | 891 | 1,675,000 | 891 |
| 1999-06-30 | 905 | 905 | 885 | 885 | 1,041,000 | 885 |
| 1999-06-29 | 899 | 904 | 899 | 901 | 992,000 | 901 |
| 1999-06-28 | 890 | 895 | 875 | 887 | 419,000 | 887 |
| 1999-06-25 | 895 | 897 | 875 | 875 | 1,303,000 | 875 |
| 1999-06-24 | 885 | 890 | 885 | 885 | 772,000 | 885 |
| 1999-06-23 | 885 | 901 | 870 | 870 | 667,000 | 870 |
| 1999-06-22 | 891 | 902 | 891 | 895 | 502,000 | 895 |
| 1999-06-21 | 876 | 891 | 870 | 883 | 726,000 | 883 |
| 1999-06-18 | 896 | 902 | 864 | 866 | 1,156,000 | 866 |
| 1999-06-17 | 861 | 893 | 861 | 880 | 685,000 | 880 |
| 1999-06-16 | 880 | 884 | 852 | 856 | 628,000 | 856 |
| 1999-06-15 | 900 | 900 | 870 | 884 | 547,000 | 884 |
| 1999-06-14 | 888 | 918 | 886 | 901 | 1,331,000 | 901 |
| 1999-06-11 | 873 | 925 | 873 | 898 | 5,423,000 | 898 |
| 1999-06-10 | 871 | 895 | 871 | 881 | 1,343,000 | 881 |
| 1999-06-09 | 842 | 875 | 842 | 861 | 808,000 | 861 |
| 1999-06-08 | 842 | 855 | 842 | 852 | 671,000 | 852 |
| 1999-06-07 | 845 | 856 | 840 | 855 | 575,000 | 855 |
| 1999-06-04 | 835 | 845 | 821 | 826 | 549,000 | 826 |
| 1999-06-03 | 857 | 857 | 825 | 840 | 349,000 | 840 |
| 1999-06-02 | 860 | 870 | 842 | 859 | 999,000 | 859 |
| 1999-06-01 | 839 | 860 | 831 | 860 | 719,000 | 860 |
| 1999-05-31 | 832 | 855 | 828 | 855 | 1,042,000 | 855 |
| 1999-05-28 | 820 | 840 | 818 | 832 | 568,000 | 832 |
| 1999-05-27 | 850 | 850 | 808 | 817 | 1,052,000 | 817 |
| 1999-05-26 | 821 | 846 | 820 | 841 | 804,000 | 841 |
| 1999-05-25 | 839 | 846 | 822 | 828 | 616,000 | 828 |
| 1999-05-24 | 835 | 855 | 835 | 849 | 1,606,000 | 849 |
| 1999-05-21 | 845 | 847 | 823 | 835 | 1,115,000 | 835 |
| 1999-05-20 | 854 | 854 | 811 | 847 | 860,000 | 847 |
| 1999-05-19 | 855 | 862 | 830 | 850 | 931,000 | 850 |
| 1999-05-18 | 866 | 885 | 851 | 864 | 1,114,000 | 864 |
| 1999-05-17 | 908 | 910 | 870 | 886 | 659,000 | 886 |
| 1999-05-14 | 933 | 937 | 914 | 918 | 2,029,000 | 918 |
| 1999-05-13 | 914 | 920 | 906 | 913 | 676,000 | 913 |
| 1999-05-12 | 899 | 924 | 899 | 918 | 1,176,000 | 918 |
| 1999-05-11 | 929 | 929 | 891 | 893 | 567,000 | 893 |
| 1999-05-10 | 919 | 935 | 910 | 923 | 823,000 | 923 |
| 1999-05-07 | 950 | 950 | 900 | 915 | 2,004,000 | 915 |
| 1999-05-06 | 902 | 950 | 892 | 950 | 1,358,000 | 950 |
| 1999-04-30 | 910 | 910 | 882 | 882 | 518,000 | 882 |
| 1999-04-28 | 904 | 920 | 902 | 910 | 768,000 | 910 |
| 1999-04-27 | 902 | 925 | 893 | 924 | 1,108,000 | 924 |
| 1999-04-26 | 881 | 915 | 881 | 893 | 1,065,000 | 893 |
| 1999-04-23 | 882 | 892 | 880 | 889 | 1,520,000 | 889 |
| 1999-04-22 | 880 | 880 | 867 | 878 | 690,000 | 878 |
| 1999-04-21 | 915 | 915 | 880 | 890 | 796,000 | 890 |
| 1999-04-20 | 920 | 924 | 904 | 915 | 1,374,000 | 915 |
| 1999-04-19 | 950 | 950 | 904 | 948 | 788,000 | 948 |
| 1999-04-16 | 945 | 947 | 907 | 947 | 908,000 | 947 |
| 1999-04-15 | 979 | 979 | 952 | 965 | 840,000 | 965 |
| 1999-04-14 | 959 | 985 | 937 | 982 | 1,714,000 | 982 |
| 1999-04-13 | 960 | 964 | 927 | 960 | 1,904,000 | 960 |
| 1999-04-12 | 1,000 | 1,001 | 935 | 955 | 2,313,000 | 955 |
| 1999-04-09 | 1,048 | 1,048 | 1,005 | 1,030 | 7,179,000 | 1,030 |
| 1999-04-08 | 860 | 948 | 860 | 948 | 4,802,000 | 948 |
| 1999-04-07 | 810 | 848 | 795 | 848 | 1,730,000 | 848 |
| 1999-04-06 | 790 | 804 | 770 | 803 | 1,304,000 | 803 |
| 1999-04-05 | 818 | 858 | 800 | 800 | 1,337,000 | 800 |
| 1999-04-02 | 795 | 798 | 758 | 758 | 512,000 | 758 |
| 1999-04-01 | 777 | 798 | 765 | 785 | 567,000 | 785 |
| 1999-03-31 | 768 | 783 | 745 | 777 | 440,000 | 777 |
| 1999-03-30 | 755 | 766 | 745 | 766 | 1,153,000 | 766 |
| 1999-03-29 | 758 | 769 | 735 | 735 | 293,000 | 735 |
| 1999-03-26 | 761 | 774 | 748 | 752 | 1,226,000 | 752 |
| 1999-03-25 | 762 | 780 | 762 | 775 | 915,000 | 775 |
| 1999-03-24 | 765 | 780 | 740 | 779 | 670,000 | 779 |
| 1999-03-23 | 788 | 788 | 755 | 755 | 991,000 | 755 |
| 1999-03-19 | 774 | 783 | 760 | 783 | 863,000 | 783 |
| 1999-03-18 | 778 | 785 | 740 | 746 | 925,000 | 746 |
| 1999-03-17 | 768 | 788 | 763 | 788 | 1,214,000 | 788 |
| 1999-03-16 | 720 | 755 | 711 | 741 | 1,298,000 | 741 |
| 1999-03-15 | 700 | 740 | 694 | 734 | 807,000 | 734 |
| 1999-03-12 | 712 | 719 | 700 | 700 | 2,842,000 | 700 |
| 1999-03-11 | 694 | 711 | 687 | 692 | 1,642,000 | 692 |
| 1999-03-10 | 679 | 680 | 667 | 679 | 1,516,000 | 679 |
| 1999-03-09 | 648 | 659 | 645 | 659 | 1,229,000 | 659 |
| 1999-03-08 | 620 | 655 | 620 | 640 | 2,005,000 | 640 |
| 1999-03-05 | 600 | 607 | 597 | 604 | 1,421,000 | 604 |
| 1999-03-04 | 600 | 600 | 592 | 597 | 258,000 | 597 |
| 1999-03-03 | 586 | 586 | 578 | 585 | 285,000 | 585 |
| 1999-03-02 | 601 | 605 | 591 | 592 | 478,000 | 592 |
| 1999-03-01 | 600 | 607 | 594 | 599 | 536,000 | 599 |
| 1999-02-26 | 600 | 605 | 596 | 596 | 411,000 | 596 |
| 1999-02-25 | 602 | 610 | 602 | 608 | 337,000 | 608 |
| 1999-02-24 | 615 | 619 | 608 | 608 | 828,000 | 608 |
| 1999-02-23 | 608 | 613 | 605 | 613 | 1,274,000 | 613 |
| 1999-02-22 | 608 | 609 | 601 | 608 | 619,000 | 608 |
| 1999-02-19 | 610 | 610 | 595 | 607 | 906,000 | 607 |
| 1999-02-18 | 615 | 618 | 595 | 596 | 866,000 | 596 |
| 1999-02-17 | 635 | 638 | 615 | 615 | 739,000 | 615 |
| 1999-02-16 | 630 | 645 | 630 | 633 | 443,000 | 633 |
| 1999-02-15 | 625 | 649 | 625 | 629 | 530,000 | 629 |
| 1999-02-12 | 620 | 625 | 611 | 615 | 746,000 | 615 |
| 1999-02-10 | 620 | 630 | 610 | 610 | 2,017,000 | 610 |
| 1999-02-09 | 639 | 640 | 627 | 630 | 610,000 | 630 |
| 1999-02-08 | 629 | 642 | 617 | 640 | 698,000 | 640 |
| 1999-02-05 | 631 | 633 | 625 | 631 | 1,058,000 | 631 |
| 1999-02-04 | 631 | 633 | 616 | 625 | 591,000 | 625 |
| 1999-02-03 | 631 | 637 | 629 | 631 | 1,771,000 | 631 |
| 1999-02-02 | 641 | 655 | 641 | 650 | 1,345,000 | 650 |
| 1999-02-01 | 636 | 647 | 636 | 641 | 824,000 | 641 |
| 1999-01-29 | 636 | 642 | 631 | 631 | 744,000 | 631 |
| 1999-01-28 | 630 | 637 | 620 | 633 | 1,052,000 | 633 |
| 1999-01-27 | 622 | 629 | 613 | 625 | 784,000 | 625 |
| 1999-01-26 | 615 | 633 | 608 | 622 | 782,000 | 622 |
| 1999-01-25 | 590 | 608 | 590 | 608 | 811,000 | 608 |
| 1999-01-22 | 588 | 597 | 588 | 588 | 491,000 | 588 |
| 1999-01-21 | 581 | 600 | 568 | 591 | 828,000 | 591 |
| 1999-01-20 | 556 | 571 | 546 | 571 | 702,000 | 571 |
| 1999-01-19 | 550 | 558 | 541 | 555 | 601,000 | 555 |
| 1999-01-18 | 540 | 558 | 540 | 542 | 561,000 | 542 |
| 1999-01-14 | 518 | 525 | 517 | 525 | 667,000 | 525 |
| 1999-01-13 | 525 | 528 | 514 | 521 | 724,000 | 521 |
| 1999-01-12 | 520 | 531 | 519 | 523 | 586,000 | 523 |
| 1999-01-11 | 519 | 534 | 517 | 520 | 755,000 | 520 |
| 1999-01-08 | 548 | 549 | 530 | 530 | 715,000 | 530 |
| 1999-01-07 | 555 | 559 | 545 | 548 | 674,000 | 548 |
| 1999-01-06 | 536 | 545 | 532 | 545 | 517,000 | 545 |
| 1999-01-05 | 556 | 556 | 522 | 529 | 622,000 | 529 |
| 1999-01-04 | 551 | 560 | 540 | 546 | 399,000 | 546 |
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
