8053 住友商事(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 519 | 520 | 497 | 510 | 932,000 | 510 |
| 2002-12-27 | 524 | 528 | 516 | 528 | 2,273,000 | 528 |
| 2002-12-26 | 500 | 518 | 500 | 514 | 1,134,000 | 514 |
| 2002-12-25 | 485 | 497 | 481 | 495 | 1,115,000 | 495 |
| 2002-12-24 | 487 | 493 | 476 | 488 | 3,139,000 | 488 |
| 2002-12-20 | 499 | 501 | 478 | 486 | 3,328,000 | 486 |
| 2002-12-19 | 507 | 514 | 493 | 499 | 3,977,000 | 499 |
| 2002-12-18 | 523 | 525 | 512 | 517 | 3,321,000 | 517 |
| 2002-12-17 | 518 | 526 | 515 | 522 | 3,513,000 | 522 |
| 2002-12-16 | 509 | 517 | 509 | 516 | 3,398,000 | 516 |
| 2002-12-13 | 510 | 514 | 502 | 508 | 5,317,000 | 508 |
| 2002-12-12 | 500 | 507 | 495 | 503 | 1,900,000 | 503 |
| 2002-12-11 | 516 | 516 | 499 | 499 | 2,038,000 | 499 |
| 2002-12-10 | 517 | 522 | 513 | 515 | 1,597,000 | 515 |
| 2002-12-09 | 524 | 524 | 510 | 516 | 3,526,000 | 516 |
| 2002-12-06 | 501 | 509 | 498 | 504 | 2,067,000 | 504 |
| 2002-12-05 | 501 | 507 | 496 | 500 | 3,245,000 | 500 |
| 2002-12-04 | 525 | 525 | 506 | 516 | 2,000,000 | 516 |
| 2002-12-03 | 541 | 541 | 524 | 524 | 3,701,000 | 524 |
| 2002-12-02 | 524 | 532 | 516 | 532 | 3,203,000 | 532 |
| 2002-11-29 | 525 | 539 | 525 | 534 | 2,986,000 | 534 |
| 2002-11-28 | 510 | 534 | 505 | 527 | 4,556,000 | 527 |
| 2002-11-27 | 479 | 499 | 478 | 496 | 3,022,000 | 496 |
| 2002-11-26 | 486 | 490 | 476 | 479 | 3,848,000 | 479 |
| 2002-11-25 | 479 | 492 | 476 | 485 | 3,610,000 | 485 |
| 2002-11-22 | 489 | 489 | 472 | 479 | 2,883,000 | 479 |
| 2002-11-21 | 481 | 491 | 477 | 480 | 3,743,000 | 480 |
| 2002-11-20 | 438 | 479 | 434 | 466 | 4,451,000 | 466 |
| 2002-11-19 | 429 | 437 | 417 | 428 | 4,476,000 | 428 |
| 2002-11-18 | 462 | 462 | 422 | 424 | 2,905,000 | 424 |
| 2002-11-15 | 455 | 466 | 449 | 457 | 2,534,000 | 457 |
| 2002-11-14 | 470 | 478 | 443 | 447 | 3,371,000 | 447 |
| 2002-11-13 | 490 | 491 | 460 | 465 | 3,706,000 | 465 |
| 2002-11-12 | 492 | 508 | 486 | 486 | 3,715,000 | 486 |
| 2002-11-11 | 509 | 512 | 496 | 497 | 1,495,000 | 497 |
| 2002-11-08 | 521 | 528 | 507 | 511 | 2,082,000 | 511 |
| 2002-11-07 | 536 | 549 | 523 | 528 | 2,666,000 | 528 |
| 2002-11-06 | 550 | 555 | 540 | 543 | 1,821,000 | 543 |
| 2002-11-05 | 546 | 554 | 534 | 548 | 1,892,000 | 548 |
| 2002-11-01 | 525 | 538 | 523 | 531 | 1,498,000 | 531 |
| 2002-10-31 | 556 | 556 | 528 | 531 | 2,110,000 | 531 |
| 2002-10-30 | 531 | 554 | 525 | 546 | 1,151,000 | 546 |
| 2002-10-29 | 530 | 544 | 529 | 531 | 1,282,000 | 531 |
| 2002-10-28 | 554 | 555 | 530 | 540 | 1,274,000 | 540 |
| 2002-10-25 | 528 | 548 | 523 | 546 | 2,539,000 | 546 |
| 2002-10-24 | 526 | 530 | 517 | 528 | 1,652,000 | 528 |
| 2002-10-23 | 510 | 527 | 506 | 525 | 4,723,000 | 525 |
| 2002-10-22 | 580 | 580 | 538 | 540 | 2,237,000 | 540 |
| 2002-10-21 | 589 | 590 | 575 | 580 | 1,478,000 | 580 |
| 2002-10-18 | 590 | 590 | 576 | 579 | 1,671,000 | 579 |
| 2002-10-17 | 580 | 589 | 574 | 581 | 1,467,000 | 581 |
| 2002-10-16 | 591 | 596 | 574 | 582 | 4,901,000 | 582 |
| 2002-10-15 | 567 | 578 | 555 | 571 | 2,136,000 | 571 |
| 2002-10-11 | 544 | 556 | 536 | 547 | 1,795,000 | 547 |
| 2002-10-10 | 524 | 545 | 508 | 534 | 2,403,000 | 534 |
| 2002-10-09 | 533 | 536 | 524 | 525 | 2,814,000 | 525 |
| 2002-10-08 | 532 | 538 | 529 | 532 | 3,181,000 | 532 |
| 2002-10-07 | 559 | 562 | 538 | 552 | 2,683,000 | 552 |
| 2002-10-04 | 582 | 593 | 571 | 579 | 1,905,000 | 579 |
| 2002-10-03 | 612 | 613 | 593 | 596 | 1,417,000 | 596 |
| 2002-10-02 | 623 | 625 | 604 | 606 | 1,026,000 | 606 |
| 2002-10-01 | 620 | 630 | 615 | 619 | 2,047,000 | 619 |
| 2002-09-30 | 625 | 633 | 619 | 625 | 1,442,000 | 625 |
| 2002-09-27 | 635 | 647 | 630 | 635 | 3,040,000 | 635 |
| 2002-09-26 | 627 | 638 | 624 | 627 | 2,850,000 | 627 |
| 2002-09-25 | 622 | 633 | 620 | 626 | 1,370,000 | 626 |
| 2002-09-24 | 655 | 655 | 617 | 635 | 2,170,000 | 635 |
| 2002-09-20 | 659 | 665 | 637 | 645 | 2,080,000 | 645 |
| 2002-09-19 | 669 | 671 | 651 | 658 | 2,910,000 | 658 |
| 2002-09-18 | 614 | 637 | 614 | 629 | 1,428,000 | 629 |
| 2002-09-17 | 616 | 641 | 614 | 628 | 1,495,000 | 628 |
| 2002-09-13 | 610 | 615 | 602 | 606 | 4,711,000 | 606 |
| 2002-09-12 | 618 | 623 | 605 | 620 | 1,404,000 | 620 |
| 2002-09-11 | 625 | 628 | 623 | 625 | 1,198,000 | 625 |
| 2002-09-10 | 628 | 634 | 622 | 627 | 1,173,000 | 627 |
| 2002-09-09 | 615 | 631 | 611 | 626 | 1,646,000 | 626 |
| 2002-09-06 | 603 | 621 | 600 | 615 | 1,904,000 | 615 |
| 2002-09-05 | 606 | 623 | 603 | 613 | 2,226,000 | 613 |
| 2002-09-04 | 606 | 608 | 592 | 601 | 2,297,000 | 601 |
| 2002-09-03 | 622 | 630 | 610 | 618 | 2,374,000 | 618 |
| 2002-09-02 | 641 | 641 | 625 | 632 | 1,512,000 | 632 |
| 2002-08-30 | 631 | 645 | 625 | 641 | 2,486,000 | 641 |
| 2002-08-29 | 635 | 642 | 630 | 634 | 1,212,000 | 634 |
| 2002-08-28 | 660 | 661 | 646 | 646 | 864,000 | 646 |
| 2002-08-27 | 671 | 673 | 658 | 662 | 2,215,000 | 662 |
| 2002-08-26 | 648 | 675 | 647 | 669 | 2,886,000 | 669 |
| 2002-08-23 | 646 | 655 | 644 | 649 | 1,691,000 | 649 |
| 2002-08-22 | 625 | 651 | 620 | 642 | 1,108,000 | 642 |
| 2002-08-21 | 630 | 638 | 623 | 635 | 1,342,000 | 635 |
| 2002-08-20 | 656 | 656 | 630 | 634 | 1,358,000 | 634 |
| 2002-08-19 | 641 | 651 | 632 | 646 | 1,950,000 | 646 |
| 2002-08-16 | 653 | 656 | 648 | 651 | 1,052,000 | 651 |
| 2002-08-15 | 649 | 663 | 646 | 648 | 2,580,000 | 648 |
| 2002-08-14 | 652 | 652 | 640 | 640 | 1,457,000 | 640 |
| 2002-08-13 | 655 | 665 | 655 | 656 | 1,160,000 | 656 |
| 2002-08-12 | 666 | 670 | 655 | 665 | 1,948,000 | 665 |
| 2002-08-09 | 668 | 673 | 663 | 668 | 2,995,000 | 668 |
| 2002-08-08 | 651 | 662 | 650 | 657 | 2,691,000 | 657 |
| 2002-08-07 | 641 | 656 | 629 | 641 | 3,061,000 | 641 |
| 2002-08-06 | 639 | 641 | 625 | 637 | 3,995,000 | 637 |
| 2002-08-05 | 629 | 645 | 620 | 637 | 1,594,000 | 637 |
| 2002-08-02 | 605 | 643 | 605 | 630 | 2,346,000 | 630 |
| 2002-08-01 | 637 | 640 | 628 | 635 | 1,794,000 | 635 |
| 2002-07-31 | 658 | 658 | 637 | 645 | 2,405,000 | 645 |
| 2002-07-30 | 665 | 665 | 654 | 665 | 3,108,000 | 665 |
| 2002-07-29 | 640 | 667 | 630 | 667 | 4,554,000 | 667 |
| 2002-07-26 | 640 | 640 | 617 | 620 | 3,343,000 | 620 |
| 2002-07-25 | 652 | 662 | 638 | 646 | 3,059,000 | 646 |
| 2002-07-24 | 654 | 654 | 635 | 636 | 2,288,000 | 636 |
| 2002-07-23 | 662 | 666 | 655 | 655 | 2,418,000 | 655 |
| 2002-07-22 | 670 | 674 | 662 | 668 | 5,451,000 | 668 |
| 2002-07-19 | 689 | 689 | 675 | 676 | 3,125,000 | 676 |
| 2002-07-18 | 684 | 696 | 678 | 690 | 11,209,000 | 690 |
| 2002-07-17 | 681 | 687 | 671 | 681 | 3,942,000 | 681 |
| 2002-07-16 | 685 | 694 | 681 | 691 | 2,451,000 | 691 |
| 2002-07-15 | 710 | 720 | 685 | 701 | 2,448,000 | 701 |
| 2002-07-12 | 748 | 750 | 720 | 726 | 2,265,000 | 726 |
| 2002-07-11 | 752 | 752 | 730 | 738 | 1,211,000 | 738 |
| 2002-07-10 | 744 | 755 | 740 | 743 | 1,906,000 | 743 |
| 2002-07-09 | 734 | 745 | 720 | 745 | 1,805,000 | 745 |
| 2002-07-08 | 750 | 750 | 717 | 727 | 2,655,000 | 727 |
| 2002-07-05 | 740 | 744 | 733 | 736 | 2,489,000 | 736 |
| 2002-07-04 | 740 | 744 | 733 | 734 | 1,121,000 | 734 |
| 2002-07-03 | 720 | 740 | 715 | 731 | 1,607,000 | 731 |
| 2002-07-02 | 722 | 722 | 708 | 720 | 2,370,000 | 720 |
| 2002-07-01 | 726 | 728 | 714 | 717 | 2,608,000 | 717 |
| 2002-06-28 | 741 | 760 | 713 | 726 | 4,687,000 | 726 |
| 2002-06-27 | 722 | 745 | 722 | 731 | 2,206,000 | 731 |
| 2002-06-26 | 720 | 729 | 706 | 707 | 2,742,000 | 707 |
| 2002-06-25 | 741 | 764 | 731 | 749 | 1,858,000 | 749 |
| 2002-06-24 | 739 | 741 | 723 | 731 | 1,800,000 | 731 |
| 2002-06-21 | 738 | 743 | 725 | 730 | 1,579,000 | 730 |
| 2002-06-20 | 745 | 752 | 722 | 738 | 2,815,000 | 738 |
| 2002-06-19 | 770 | 775 | 731 | 740 | 1,975,000 | 740 |
| 2002-06-18 | 776 | 784 | 764 | 773 | 1,566,000 | 773 |
| 2002-06-17 | 785 | 787 | 752 | 764 | 2,066,000 | 764 |
| 2002-06-14 | 807 | 807 | 778 | 789 | 4,557,000 | 789 |
| 2002-06-13 | 828 | 835 | 814 | 817 | 2,224,000 | 817 |
| 2002-06-12 | 812 | 830 | 812 | 827 | 1,296,000 | 827 |
| 2002-06-11 | 829 | 836 | 820 | 821 | 1,166,000 | 821 |
| 2002-06-10 | 821 | 835 | 817 | 819 | 1,464,000 | 819 |
| 2002-06-07 | 798 | 811 | 790 | 811 | 2,090,000 | 811 |
| 2002-06-06 | 830 | 830 | 805 | 809 | 1,868,000 | 809 |
| 2002-06-05 | 839 | 839 | 812 | 820 | 1,916,000 | 820 |
| 2002-06-04 | 848 | 850 | 831 | 832 | 1,812,000 | 832 |
| 2002-06-03 | 844 | 851 | 833 | 847 | 2,588,000 | 847 |
| 2002-05-31 | 826 | 848 | 821 | 821 | 2,448,000 | 821 |
| 2002-05-30 | 817 | 828 | 812 | 826 | 3,121,000 | 826 |
| 2002-05-29 | 816 | 818 | 807 | 812 | 2,394,000 | 812 |
| 2002-05-28 | 833 | 853 | 825 | 831 | 4,858,000 | 831 |
| 2002-05-27 | 852 | 877 | 852 | 863 | 1,337,000 | 863 |
| 2002-05-24 | 885 | 888 | 870 | 882 | 1,198,000 | 882 |
| 2002-05-23 | 881 | 895 | 877 | 889 | 1,333,000 | 889 |
| 2002-05-22 | 843 | 888 | 843 | 880 | 3,172,000 | 880 |
| 2002-05-21 | 861 | 885 | 856 | 863 | 2,211,000 | 863 |
| 2002-05-20 | 859 | 869 | 851 | 851 | 2,164,000 | 851 |
| 2002-05-17 | 879 | 891 | 862 | 868 | 2,619,000 | 868 |
| 2002-05-16 | 852 | 880 | 848 | 872 | 3,826,000 | 872 |
| 2002-05-15 | 835 | 850 | 835 | 842 | 3,643,000 | 842 |
| 2002-05-14 | 835 | 835 | 825 | 825 | 2,881,000 | 825 |
| 2002-05-13 | 828 | 855 | 814 | 830 | 9,055,000 | 830 |
| 2002-05-10 | 812 | 818 | 810 | 818 | 2,300,000 | 818 |
| 2002-05-09 | 805 | 826 | 788 | 822 | 3,026,000 | 822 |
| 2002-05-08 | 790 | 805 | 790 | 795 | 1,679,000 | 795 |
| 2002-05-07 | 795 | 802 | 788 | 788 | 1,386,000 | 788 |
| 2002-05-02 | 795 | 810 | 789 | 803 | 1,609,000 | 803 |
| 2002-05-01 | 784 | 798 | 781 | 795 | 1,723,000 | 795 |
| 2002-04-30 | 779 | 786 | 773 | 784 | 1,650,000 | 784 |
| 2002-04-26 | 770 | 775 | 758 | 769 | 1,662,000 | 769 |
| 2002-04-25 | 779 | 779 | 768 | 771 | 727,000 | 771 |
| 2002-04-24 | 772 | 780 | 761 | 779 | 1,422,000 | 779 |
| 2002-04-23 | 781 | 788 | 776 | 782 | 1,403,000 | 782 |
| 2002-04-22 | 780 | 789 | 773 | 784 | 1,284,000 | 784 |
| 2002-04-19 | 769 | 772 | 758 | 770 | 1,933,000 | 770 |
| 2002-04-18 | 769 | 775 | 759 | 766 | 2,757,000 | 766 |
| 2002-04-17 | 764 | 780 | 758 | 779 | 1,875,000 | 779 |
| 2002-04-16 | 746 | 758 | 735 | 749 | 1,737,000 | 749 |
| 2002-04-15 | 728 | 741 | 715 | 741 | 1,854,000 | 741 |
| 2002-04-12 | 746 | 760 | 724 | 738 | 2,727,000 | 738 |
| 2002-04-11 | 765 | 770 | 756 | 756 | 2,061,000 | 756 |
| 2002-04-10 | 757 | 764 | 753 | 763 | 1,553,000 | 763 |
| 2002-04-09 | 774 | 774 | 750 | 753 | 1,726,000 | 753 |
| 2002-04-08 | 775 | 775 | 756 | 770 | 2,813,000 | 770 |
| 2002-04-05 | 770 | 780 | 765 | 766 | 2,145,000 | 766 |
| 2002-04-04 | 755 | 769 | 745 | 768 | 2,998,000 | 768 |
| 2002-04-03 | 725 | 753 | 719 | 741 | 2,885,000 | 741 |
| 2002-04-02 | 698 | 740 | 693 | 733 | 2,634,000 | 733 |
| 2002-04-01 | 709 | 709 | 688 | 688 | 1,067,000 | 688 |
| 2002-03-29 | 728 | 729 | 707 | 707 | 1,780,000 | 707 |
| 2002-03-28 | 725 | 742 | 718 | 735 | 2,225,000 | 735 |
| 2002-03-27 | 687 | 725 | 687 | 715 | 2,135,000 | 715 |
| 2002-03-26 | 688 | 705 | 685 | 686 | 1,984,000 | 686 |
| 2002-03-25 | 702 | 728 | 693 | 702 | 2,234,000 | 702 |
| 2002-03-22 | 737 | 737 | 701 | 706 | 1,856,000 | 706 |
| 2002-03-20 | 761 | 761 | 717 | 727 | 3,643,000 | 727 |
| 2002-03-19 | 768 | 770 | 750 | 763 | 3,157,000 | 763 |
| 2002-03-18 | 788 | 788 | 764 | 769 | 2,095,000 | 769 |
| 2002-03-15 | 790 | 795 | 770 | 786 | 9,163,000 | 786 |
| 2002-03-14 | 716 | 785 | 694 | 766 | 6,338,000 | 766 |
| 2002-03-13 | 719 | 735 | 712 | 716 | 1,517,000 | 716 |
| 2002-03-12 | 750 | 757 | 724 | 739 | 2,444,000 | 739 |
| 2002-03-11 | 720 | 775 | 715 | 770 | 3,213,000 | 770 |
| 2002-03-08 | 704 | 715 | 696 | 704 | 6,458,000 | 704 |
| 2002-03-07 | 720 | 730 | 698 | 714 | 2,759,000 | 714 |
| 2002-03-06 | 728 | 736 | 715 | 721 | 2,373,000 | 721 |
| 2002-03-05 | 737 | 742 | 680 | 718 | 4,789,000 | 718 |
| 2002-03-04 | 719 | 750 | 719 | 747 | 3,019,000 | 747 |
| 2002-03-01 | 705 | 731 | 702 | 729 | 5,288,000 | 729 |
| 2002-02-28 | 697 | 704 | 690 | 691 | 3,790,000 | 691 |
| 2002-02-27 | 660 | 697 | 659 | 697 | 2,414,000 | 697 |
| 2002-02-26 | 664 | 665 | 637 | 658 | 1,390,000 | 658 |
| 2002-02-25 | 670 | 670 | 652 | 657 | 1,165,000 | 657 |
| 2002-02-22 | 655 | 668 | 635 | 664 | 1,801,000 | 664 |
| 2002-02-21 | 637 | 670 | 635 | 668 | 1,808,000 | 668 |
| 2002-02-20 | 635 | 638 | 615 | 627 | 1,683,000 | 627 |
| 2002-02-19 | 660 | 660 | 627 | 639 | 2,375,000 | 639 |
| 2002-02-18 | 637 | 670 | 630 | 660 | 3,475,000 | 660 |
| 2002-02-15 | 606 | 637 | 605 | 633 | 2,858,000 | 633 |
| 2002-02-14 | 616 | 628 | 615 | 616 | 2,810,000 | 616 |
| 2002-02-13 | 603 | 625 | 599 | 621 | 3,298,000 | 621 |
| 2002-02-12 | 593 | 603 | 592 | 597 | 1,781,000 | 597 |
| 2002-02-08 | 592 | 593 | 585 | 592 | 3,228,000 | 592 |
| 2002-02-07 | 590 | 592 | 573 | 587 | 2,668,000 | 587 |
| 2002-02-06 | 593 | 594 | 587 | 587 | 1,481,000 | 587 |
| 2002-02-05 | 585 | 602 | 585 | 596 | 1,601,000 | 596 |
| 2002-02-04 | 615 | 616 | 595 | 603 | 1,253,000 | 603 |
| 2002-02-01 | 609 | 617 | 600 | 611 | 1,395,000 | 611 |
| 2002-01-31 | 609 | 619 | 597 | 619 | 2,431,000 | 619 |
| 2002-01-30 | 594 | 600 | 585 | 599 | 1,622,000 | 599 |
| 2002-01-29 | 605 | 605 | 596 | 600 | 825,000 | 600 |
| 2002-01-28 | 583 | 607 | 583 | 598 | 1,198,000 | 598 |
| 2002-01-25 | 593 | 605 | 575 | 593 | 3,015,000 | 593 |
| 2002-01-24 | 583 | 595 | 576 | 583 | 1,540,000 | 583 |
| 2002-01-23 | 594 | 605 | 593 | 593 | 1,564,000 | 593 |
| 2002-01-22 | 600 | 614 | 585 | 585 | 2,135,000 | 585 |
| 2002-01-21 | 589 | 594 | 581 | 590 | 3,748,000 | 590 |
| 2002-01-18 | 578 | 589 | 575 | 589 | 2,997,000 | 589 |
| 2002-01-17 | 587 | 592 | 566 | 579 | 2,495,000 | 579 |
| 2002-01-16 | 576 | 599 | 575 | 588 | 1,366,000 | 588 |
| 2002-01-15 | 576 | 598 | 572 | 584 | 1,496,000 | 584 |
| 2002-01-11 | 621 | 623 | 607 | 616 | 1,624,000 | 616 |
| 2002-01-10 | 630 | 634 | 610 | 611 | 906,000 | 611 |
| 2002-01-09 | 629 | 634 | 619 | 627 | 1,290,000 | 627 |
| 2002-01-08 | 626 | 627 | 613 | 619 | 1,534,000 | 619 |
| 2002-01-07 | 621 | 634 | 611 | 626 | 1,064,000 | 626 |
| 2002-01-04 | 620 | 621 | 611 | 621 | 833,000 | 621 |
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
