8053 住友商事(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 598 | 603 | 592 | 601 | 1,013,000 | 601 |
| 2001-12-27 | 580 | 590 | 580 | 589 | 1,229,000 | 589 |
| 2001-12-26 | 578 | 598 | 572 | 574 | 1,554,000 | 574 |
| 2001-12-25 | 575 | 577 | 565 | 568 | 1,119,000 | 568 |
| 2001-12-21 | 588 | 595 | 569 | 575 | 2,968,000 | 575 |
| 2001-12-20 | 573 | 580 | 560 | 574 | 2,624,000 | 574 |
| 2001-12-19 | 569 | 582 | 547 | 560 | 3,263,000 | 560 |
| 2001-12-18 | 561 | 564 | 532 | 539 | 2,387,000 | 539 |
| 2001-12-17 | 573 | 579 | 544 | 551 | 2,074,000 | 551 |
| 2001-12-14 | 602 | 602 | 573 | 593 | 6,481,000 | 593 |
| 2001-12-13 | 595 | 600 | 576 | 592 | 2,122,000 | 592 |
| 2001-12-12 | 565 | 591 | 565 | 585 | 4,309,000 | 585 |
| 2001-12-11 | 609 | 610 | 581 | 585 | 1,805,000 | 585 |
| 2001-12-10 | 637 | 643 | 615 | 615 | 2,578,000 | 615 |
| 2001-12-07 | 629 | 635 | 617 | 627 | 1,782,000 | 627 |
| 2001-12-06 | 617 | 649 | 617 | 621 | 2,437,000 | 621 |
| 2001-12-05 | 625 | 630 | 613 | 626 | 1,355,000 | 626 |
| 2001-12-04 | 626 | 630 | 605 | 625 | 1,812,000 | 625 |
| 2001-12-03 | 644 | 650 | 624 | 631 | 3,534,000 | 631 |
| 2001-11-30 | 658 | 679 | 640 | 674 | 1,383,000 | 674 |
| 2001-11-29 | 639 | 662 | 636 | 657 | 1,446,000 | 657 |
| 2001-11-28 | 648 | 665 | 645 | 645 | 1,321,000 | 645 |
| 2001-11-27 | 670 | 685 | 662 | 662 | 1,337,000 | 662 |
| 2001-11-26 | 674 | 688 | 666 | 679 | 1,126,000 | 679 |
| 2001-11-22 | 666 | 674 | 658 | 664 | 1,317,000 | 664 |
| 2001-11-21 | 668 | 686 | 656 | 676 | 1,862,000 | 676 |
| 2001-11-20 | 678 | 678 | 654 | 658 | 2,243,000 | 658 |
| 2001-11-19 | 675 | 690 | 673 | 685 | 1,616,000 | 685 |
| 2001-11-16 | 632 | 684 | 631 | 661 | 3,184,000 | 661 |
| 2001-11-15 | 629 | 629 | 597 | 627 | 3,179,000 | 627 |
| 2001-11-14 | 667 | 667 | 631 | 634 | 1,858,000 | 634 |
| 2001-11-13 | 646 | 650 | 641 | 647 | 1,390,000 | 647 |
| 2001-11-12 | 656 | 668 | 636 | 656 | 1,349,000 | 656 |
| 2001-11-09 | 655 | 668 | 637 | 657 | 2,084,000 | 657 |
| 2001-11-08 | 660 | 678 | 660 | 669 | 941,000 | 669 |
| 2001-11-07 | 696 | 696 | 650 | 654 | 1,623,000 | 654 |
| 2001-11-06 | 695 | 700 | 683 | 690 | 857,000 | 690 |
| 2001-11-05 | 683 | 693 | 675 | 693 | 1,231,000 | 693 |
| 2001-11-02 | 696 | 705 | 688 | 694 | 1,218,000 | 694 |
| 2001-11-01 | 706 | 730 | 694 | 706 | 1,550,000 | 706 |
| 2001-10-31 | 736 | 736 | 715 | 716 | 1,405,000 | 716 |
| 2001-10-30 | 744 | 757 | 734 | 746 | 903,000 | 746 |
| 2001-10-29 | 765 | 767 | 753 | 754 | 1,697,000 | 754 |
| 2001-10-26 | 754 | 765 | 740 | 757 | 1,210,000 | 757 |
| 2001-10-25 | 763 | 769 | 756 | 764 | 862,000 | 764 |
| 2001-10-24 | 760 | 770 | 751 | 758 | 914,000 | 758 |
| 2001-10-23 | 765 | 765 | 743 | 765 | 820,000 | 765 |
| 2001-10-22 | 742 | 761 | 731 | 755 | 1,582,000 | 755 |
| 2001-10-19 | 738 | 738 | 713 | 732 | 889,000 | 732 |
| 2001-10-18 | 719 | 730 | 711 | 728 | 908,000 | 728 |
| 2001-10-17 | 736 | 744 | 715 | 720 | 1,662,000 | 720 |
| 2001-10-16 | 735 | 748 | 735 | 739 | 1,330,000 | 739 |
| 2001-10-15 | 751 | 758 | 740 | 755 | 1,275,000 | 755 |
| 2001-10-12 | 749 | 761 | 735 | 755 | 2,452,000 | 755 |
| 2001-10-11 | 717 | 739 | 705 | 729 | 1,466,000 | 729 |
| 2001-10-10 | 702 | 702 | 688 | 697 | 1,898,000 | 697 |
| 2001-10-09 | 710 | 715 | 690 | 705 | 1,054,000 | 705 |
| 2001-10-05 | 741 | 747 | 723 | 740 | 2,032,000 | 740 |
| 2001-10-04 | 700 | 745 | 700 | 740 | 2,125,000 | 740 |
| 2001-10-03 | 697 | 699 | 687 | 697 | 1,314,000 | 697 |
| 2001-10-02 | 665 | 682 | 661 | 682 | 1,533,000 | 682 |
| 2001-10-01 | 660 | 683 | 646 | 679 | 1,332,000 | 679 |
| 2001-09-28 | 635 | 660 | 635 | 640 | 1,372,000 | 640 |
| 2001-09-27 | 605 | 625 | 605 | 625 | 1,159,000 | 625 |
| 2001-09-26 | 628 | 630 | 607 | 610 | 1,899,000 | 610 |
| 2001-09-25 | 628 | 662 | 628 | 645 | 1,891,000 | 645 |
| 2001-09-21 | 633 | 633 | 610 | 612 | 2,466,000 | 612 |
| 2001-09-20 | 628 | 630 | 611 | 623 | 2,163,000 | 623 |
| 2001-09-19 | 629 | 659 | 626 | 658 | 2,538,000 | 658 |
| 2001-09-18 | 611 | 634 | 611 | 619 | 1,419,000 | 619 |
| 2001-09-17 | 630 | 630 | 605 | 619 | 1,361,000 | 619 |
| 2001-09-14 | 607 | 659 | 607 | 647 | 3,647,000 | 647 |
| 2001-09-13 | 631 | 640 | 620 | 627 | 1,471,000 | 627 |
| 2001-09-12 | 633 | 653 | 633 | 633 | 1,458,000 | 633 |
| 2001-09-11 | 690 | 694 | 680 | 683 | 1,067,000 | 683 |
| 2001-09-10 | 710 | 715 | 686 | 686 | 1,307,000 | 686 |
| 2001-09-07 | 712 | 723 | 710 | 719 | 1,478,000 | 719 |
| 2001-09-06 | 728 | 734 | 710 | 727 | 1,867,000 | 727 |
| 2001-09-05 | 733 | 758 | 724 | 748 | 1,813,000 | 748 |
| 2001-09-04 | 733 | 737 | 696 | 727 | 2,362,000 | 727 |
| 2001-09-03 | 754 | 763 | 736 | 738 | 694,000 | 738 |
| 2001-08-31 | 773 | 784 | 755 | 764 | 1,052,000 | 764 |
| 2001-08-30 | 781 | 785 | 752 | 763 | 1,620,000 | 763 |
| 2001-08-29 | 799 | 814 | 779 | 782 | 1,823,000 | 782 |
| 2001-08-28 | 800 | 800 | 772 | 800 | 1,665,000 | 800 |
| 2001-08-27 | 811 | 820 | 799 | 800 | 1,596,000 | 800 |
| 2001-08-24 | 830 | 835 | 808 | 814 | 1,995,000 | 814 |
| 2001-08-23 | 867 | 867 | 827 | 840 | 2,390,000 | 840 |
| 2001-08-22 | 855 | 874 | 850 | 859 | 2,174,000 | 859 |
| 2001-08-21 | 852 | 855 | 830 | 847 | 2,068,000 | 847 |
| 2001-08-20 | 850 | 850 | 832 | 844 | 2,256,000 | 844 |
| 2001-08-17 | 845 | 847 | 834 | 840 | 2,215,000 | 840 |
| 2001-08-16 | 817 | 842 | 817 | 825 | 1,334,000 | 825 |
| 2001-08-15 | 817 | 843 | 817 | 837 | 3,722,000 | 837 |
| 2001-08-14 | 783 | 817 | 779 | 802 | 2,236,000 | 802 |
| 2001-08-13 | 796 | 796 | 773 | 773 | 945,000 | 773 |
| 2001-08-10 | 775 | 795 | 770 | 776 | 1,737,000 | 776 |
| 2001-08-09 | 810 | 810 | 782 | 785 | 906,000 | 785 |
| 2001-08-08 | 814 | 824 | 810 | 820 | 3,251,000 | 820 |
| 2001-08-07 | 787 | 809 | 787 | 809 | 2,194,000 | 809 |
| 2001-08-06 | 775 | 799 | 764 | 780 | 2,578,000 | 780 |
| 2001-08-03 | 770 | 773 | 765 | 765 | 1,404,000 | 765 |
| 2001-08-02 | 760 | 791 | 754 | 781 | 1,565,000 | 781 |
| 2001-08-01 | 748 | 748 | 731 | 742 | 1,043,000 | 742 |
| 2001-07-31 | 730 | 750 | 730 | 748 | 1,932,000 | 748 |
| 2001-07-30 | 744 | 744 | 715 | 731 | 728,000 | 731 |
| 2001-07-27 | 746 | 750 | 735 | 744 | 1,160,000 | 744 |
| 2001-07-26 | 738 | 739 | 728 | 736 | 876,000 | 736 |
| 2001-07-25 | 710 | 739 | 707 | 728 | 2,742,000 | 728 |
| 2001-07-24 | 704 | 714 | 702 | 707 | 1,970,000 | 707 |
| 2001-07-23 | 758 | 758 | 705 | 710 | 1,847,000 | 710 |
| 2001-07-19 | 764 | 764 | 740 | 748 | 1,396,000 | 748 |
| 2001-07-18 | 763 | 768 | 753 | 756 | 1,299,000 | 756 |
| 2001-07-17 | 757 | 775 | 756 | 761 | 1,375,000 | 761 |
| 2001-07-16 | 784 | 789 | 758 | 767 | 2,156,000 | 767 |
| 2001-07-13 | 777 | 804 | 777 | 794 | 3,214,000 | 794 |
| 2001-07-12 | 801 | 809 | 779 | 797 | 1,640,000 | 797 |
| 2001-07-11 | 823 | 823 | 790 | 801 | 1,096,000 | 801 |
| 2001-07-10 | 801 | 825 | 801 | 816 | 1,173,000 | 816 |
| 2001-07-09 | 805 | 818 | 795 | 800 | 967,000 | 800 |
| 2001-07-06 | 828 | 828 | 790 | 795 | 2,329,000 | 795 |
| 2001-07-05 | 828 | 842 | 821 | 828 | 932,000 | 828 |
| 2001-07-04 | 842 | 845 | 816 | 821 | 1,828,000 | 821 |
| 2001-07-03 | 850 | 859 | 839 | 854 | 1,499,000 | 854 |
| 2001-07-02 | 872 | 872 | 848 | 860 | 1,406,000 | 860 |
| 2001-06-29 | 883 | 883 | 842 | 873 | 1,933,000 | 873 |
| 2001-06-28 | 854 | 865 | 854 | 863 | 2,425,000 | 863 |
| 2001-06-27 | 850 | 856 | 843 | 851 | 1,683,000 | 851 |
| 2001-06-26 | 848 | 858 | 838 | 847 | 2,514,000 | 847 |
| 2001-06-25 | 825 | 843 | 824 | 837 | 1,779,000 | 837 |
| 2001-06-22 | 831 | 837 | 825 | 832 | 3,403,000 | 832 |
| 2001-06-21 | 799 | 814 | 793 | 809 | 2,846,000 | 809 |
| 2001-06-20 | 773 | 778 | 753 | 771 | 1,543,000 | 771 |
| 2001-06-19 | 777 | 779 | 750 | 753 | 1,425,000 | 753 |
| 2001-06-18 | 753 | 768 | 745 | 767 | 890,000 | 767 |
| 2001-06-15 | 780 | 780 | 755 | 763 | 1,794,000 | 763 |
| 2001-06-14 | 796 | 798 | 781 | 781 | 1,187,000 | 781 |
| 2001-06-13 | 785 | 802 | 784 | 786 | 2,103,000 | 786 |
| 2001-06-12 | 827 | 827 | 798 | 801 | 2,388,000 | 801 |
| 2001-06-11 | 821 | 840 | 821 | 827 | 2,233,000 | 827 |
| 2001-06-08 | 806 | 816 | 805 | 810 | 6,686,000 | 810 |
| 2001-06-07 | 836 | 836 | 820 | 826 | 1,656,000 | 826 |
| 2001-06-06 | 832 | 845 | 831 | 838 | 1,154,000 | 838 |
| 2001-06-05 | 840 | 841 | 819 | 829 | 1,047,000 | 829 |
| 2001-06-04 | 833 | 846 | 828 | 846 | 1,110,000 | 846 |
| 2001-06-01 | 841 | 842 | 827 | 835 | 1,833,000 | 835 |
| 2001-05-31 | 863 | 866 | 851 | 851 | 2,548,000 | 851 |
| 2001-05-30 | 865 | 877 | 865 | 873 | 963,000 | 873 |
| 2001-05-29 | 885 | 896 | 871 | 875 | 714,000 | 875 |
| 2001-05-28 | 891 | 914 | 875 | 885 | 916,000 | 885 |
| 2001-05-25 | 891 | 900 | 887 | 890 | 550,000 | 890 |
| 2001-05-24 | 904 | 904 | 892 | 901 | 866,000 | 901 |
| 2001-05-23 | 914 | 924 | 907 | 916 | 2,811,000 | 916 |
| 2001-05-22 | 900 | 922 | 892 | 904 | 3,505,000 | 904 |
| 2001-05-21 | 867 | 896 | 867 | 890 | 1,521,000 | 890 |
| 2001-05-18 | 867 | 873 | 863 | 867 | 1,214,000 | 867 |
| 2001-05-17 | 865 | 873 | 858 | 867 | 3,780,000 | 867 |
| 2001-05-16 | 900 | 905 | 875 | 875 | 1,082,000 | 875 |
| 2001-05-15 | 880 | 900 | 870 | 895 | 1,080,000 | 895 |
| 2001-05-14 | 895 | 895 | 867 | 884 | 1,225,000 | 884 |
| 2001-05-11 | 890 | 898 | 883 | 896 | 1,257,000 | 896 |
| 2001-05-10 | 887 | 897 | 885 | 886 | 807,000 | 886 |
| 2001-05-09 | 865 | 898 | 865 | 897 | 2,005,000 | 897 |
| 2001-05-08 | 900 | 910 | 882 | 895 | 1,386,000 | 895 |
| 2001-05-07 | 907 | 922 | 907 | 920 | 2,377,000 | 920 |
| 2001-05-02 | 930 | 930 | 910 | 922 | 1,248,000 | 922 |
| 2001-05-01 | 915 | 935 | 905 | 933 | 2,731,000 | 933 |
| 2001-04-27 | 914 | 920 | 901 | 912 | 3,545,000 | 912 |
| 2001-04-26 | 893 | 903 | 890 | 899 | 2,850,000 | 899 |
| 2001-04-25 | 875 | 886 | 874 | 883 | 2,810,000 | 883 |
| 2001-04-24 | 850 | 865 | 840 | 841 | 1,634,000 | 841 |
| 2001-04-23 | 888 | 890 | 850 | 853 | 1,246,000 | 853 |
| 2001-04-20 | 873 | 884 | 872 | 883 | 2,234,000 | 883 |
| 2001-04-19 | 880 | 885 | 860 | 863 | 2,979,000 | 863 |
| 2001-04-18 | 838 | 860 | 833 | 855 | 1,698,000 | 855 |
| 2001-04-17 | 820 | 839 | 819 | 839 | 1,281,000 | 839 |
| 2001-04-16 | 844 | 850 | 833 | 837 | 598,000 | 837 |
| 2001-04-13 | 844 | 849 | 836 | 843 | 1,143,000 | 843 |
| 2001-04-12 | 835 | 855 | 822 | 844 | 1,063,000 | 844 |
| 2001-04-11 | 819 | 851 | 804 | 836 | 1,669,000 | 836 |
| 2001-04-10 | 850 | 851 | 819 | 825 | 1,924,000 | 825 |
| 2001-04-09 | 875 | 880 | 860 | 870 | 2,966,000 | 870 |
| 2001-04-06 | 890 | 894 | 875 | 875 | 3,266,000 | 875 |
| 2001-04-05 | 858 | 868 | 850 | 850 | 2,517,000 | 850 |
| 2001-04-04 | 800 | 828 | 790 | 818 | 2,535,000 | 818 |
| 2001-04-03 | 769 | 810 | 760 | 790 | 1,718,000 | 790 |
| 2001-04-02 | 788 | 788 | 759 | 759 | 1,340,000 | 759 |
| 2001-03-30 | 805 | 821 | 789 | 791 | 2,286,000 | 791 |
| 2001-03-29 | 824 | 832 | 792 | 795 | 2,038,000 | 795 |
| 2001-03-28 | 838 | 838 | 820 | 832 | 2,475,000 | 832 |
| 2001-03-27 | 832 | 852 | 812 | 838 | 1,775,000 | 838 |
| 2001-03-26 | 848 | 886 | 830 | 886 | 3,878,000 | 886 |
| 2001-03-23 | 815 | 830 | 806 | 818 | 4,756,000 | 818 |
| 2001-03-22 | 775 | 809 | 763 | 775 | 3,673,000 | 775 |
| 2001-03-21 | 700 | 752 | 697 | 752 | 2,860,000 | 752 |
| 2001-03-19 | 742 | 748 | 690 | 690 | 3,029,000 | 690 |
| 2001-03-16 | 724 | 750 | 711 | 750 | 1,243,000 | 750 |
| 2001-03-15 | 700 | 725 | 680 | 725 | 1,224,000 | 725 |
| 2001-03-14 | 728 | 730 | 705 | 709 | 1,451,000 | 709 |
| 2001-03-13 | 725 | 748 | 715 | 723 | 1,776,000 | 723 |
| 2001-03-12 | 760 | 779 | 740 | 775 | 1,406,000 | 775 |
| 2001-03-09 | 772 | 774 | 764 | 768 | 3,865,000 | 768 |
| 2001-03-08 | 758 | 783 | 755 | 783 | 1,621,000 | 783 |
| 2001-03-07 | 755 | 760 | 733 | 758 | 2,297,000 | 758 |
| 2001-03-06 | 740 | 740 | 727 | 740 | 1,366,000 | 740 |
| 2001-03-05 | 757 | 765 | 720 | 720 | 1,667,000 | 720 |
| 2001-03-02 | 788 | 791 | 752 | 755 | 3,914,000 | 755 |
| 2001-03-01 | 767 | 786 | 759 | 778 | 5,496,000 | 778 |
| 2001-02-28 | 723 | 750 | 718 | 749 | 3,403,000 | 749 |
| 2001-02-27 | 735 | 740 | 716 | 724 | 2,038,000 | 724 |
| 2001-02-26 | 721 | 732 | 719 | 725 | 1,186,000 | 725 |
| 2001-02-23 | 720 | 722 | 714 | 718 | 1,880,000 | 718 |
| 2001-02-22 | 723 | 735 | 716 | 722 | 3,807,000 | 722 |
| 2001-02-21 | 729 | 738 | 720 | 730 | 3,025,000 | 730 |
| 2001-02-20 | 722 | 722 | 707 | 719 | 1,378,000 | 719 |
| 2001-02-19 | 729 | 735 | 723 | 727 | 1,419,000 | 727 |
| 2001-02-16 | 740 | 740 | 725 | 727 | 621,000 | 727 |
| 2001-02-15 | 728 | 732 | 716 | 730 | 1,187,000 | 730 |
| 2001-02-14 | 730 | 735 | 719 | 735 | 899,000 | 735 |
| 2001-02-13 | 748 | 748 | 731 | 732 | 547,000 | 732 |
| 2001-02-09 | 734 | 743 | 728 | 740 | 1,776,000 | 740 |
| 2001-02-08 | 747 | 749 | 727 | 734 | 1,679,000 | 734 |
| 2001-02-07 | 746 | 754 | 740 | 748 | 1,108,000 | 748 |
| 2001-02-06 | 749 | 758 | 749 | 754 | 721,000 | 754 |
| 2001-02-05 | 755 | 760 | 746 | 750 | 1,306,000 | 750 |
| 2001-02-02 | 771 | 776 | 761 | 764 | 1,119,000 | 764 |
| 2001-02-01 | 755 | 787 | 755 | 787 | 2,423,000 | 787 |
| 2001-01-31 | 763 | 770 | 755 | 769 | 2,546,000 | 769 |
| 2001-01-30 | 790 | 790 | 757 | 757 | 2,159,000 | 757 |
| 2001-01-29 | 781 | 782 | 771 | 781 | 514,000 | 781 |
| 2001-01-26 | 775 | 784 | 773 | 781 | 760,000 | 781 |
| 2001-01-25 | 780 | 782 | 770 | 775 | 975,000 | 775 |
| 2001-01-24 | 797 | 797 | 781 | 784 | 922,000 | 784 |
| 2001-01-23 | 785 | 802 | 780 | 802 | 1,980,000 | 802 |
| 2001-01-22 | 811 | 811 | 775 | 793 | 2,442,000 | 793 |
| 2001-01-19 | 827 | 827 | 800 | 801 | 2,682,000 | 801 |
| 2001-01-18 | 799 | 810 | 794 | 807 | 1,530,000 | 807 |
| 2001-01-17 | 790 | 800 | 781 | 795 | 1,360,000 | 795 |
| 2001-01-16 | 780 | 791 | 770 | 780 | 1,209,000 | 780 |
| 2001-01-15 | 781 | 781 | 760 | 770 | 816,000 | 770 |
| 2001-01-12 | 780 | 784 | 750 | 770 | 2,005,000 | 770 |
| 2001-01-11 | 786 | 796 | 761 | 782 | 2,081,000 | 782 |
| 2001-01-10 | 775 | 794 | 772 | 794 | 1,619,000 | 794 |
| 2001-01-09 | 793 | 796 | 760 | 772 | 1,866,000 | 772 |
| 2001-01-05 | 795 | 818 | 795 | 813 | 997,000 | 813 |
| 2001-01-04 | 832 | 833 | 763 | 781 | 963,000 | 781 |
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
