8053 住友商事(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 787 | 799 | 784 | 799 | 2,206,000 | 799 |
| 2003-12-29 | 779 | 783 | 770 | 772 | 1,441,000 | 772 |
| 2003-12-26 | 760 | 770 | 756 | 769 | 2,263,000 | 769 |
| 2003-12-25 | 746 | 759 | 740 | 759 | 1,124,000 | 759 |
| 2003-12-24 | 750 | 755 | 735 | 748 | 3,650,000 | 748 |
| 2003-12-22 | 770 | 774 | 761 | 765 | 2,571,000 | 765 |
| 2003-12-19 | 750 | 766 | 749 | 763 | 6,777,000 | 763 |
| 2003-12-18 | 718 | 743 | 718 | 740 | 7,893,000 | 740 |
| 2003-12-17 | 712 | 721 | 708 | 716 | 4,085,000 | 716 |
| 2003-12-16 | 717 | 722 | 710 | 714 | 4,270,000 | 714 |
| 2003-12-15 | 716 | 737 | 714 | 737 | 7,507,000 | 737 |
| 2003-12-12 | 690 | 706 | 686 | 704 | 10,706,000 | 704 |
| 2003-12-11 | 707 | 710 | 694 | 700 | 2,800,000 | 700 |
| 2003-12-10 | 722 | 722 | 702 | 704 | 2,930,000 | 704 |
| 2003-12-09 | 723 | 728 | 708 | 723 | 1,913,000 | 723 |
| 2003-12-08 | 737 | 737 | 716 | 723 | 2,600,000 | 723 |
| 2003-12-05 | 734 | 741 | 728 | 736 | 3,100,000 | 736 |
| 2003-12-04 | 728 | 737 | 722 | 736 | 3,982,000 | 736 |
| 2003-12-03 | 709 | 725 | 705 | 724 | 3,650,000 | 724 |
| 2003-12-02 | 704 | 715 | 700 | 710 | 5,068,000 | 710 |
| 2003-12-01 | 670 | 702 | 661 | 695 | 3,976,000 | 695 |
| 2003-11-28 | 690 | 694 | 674 | 680 | 2,678,000 | 680 |
| 2003-11-27 | 700 | 705 | 687 | 699 | 1,405,000 | 699 |
| 2003-11-26 | 691 | 705 | 677 | 699 | 2,141,000 | 699 |
| 2003-11-25 | 695 | 695 | 673 | 681 | 1,835,000 | 681 |
| 2003-11-21 | 677 | 695 | 676 | 683 | 1,475,000 | 683 |
| 2003-11-20 | 690 | 692 | 672 | 684 | 2,327,000 | 684 |
| 2003-11-19 | 670 | 690 | 668 | 682 | 1,956,000 | 682 |
| 2003-11-18 | 705 | 705 | 677 | 685 | 2,288,000 | 685 |
| 2003-11-17 | 715 | 718 | 691 | 695 | 2,845,000 | 695 |
| 2003-11-14 | 737 | 749 | 726 | 730 | 2,566,000 | 730 |
| 2003-11-13 | 731 | 751 | 728 | 737 | 2,474,000 | 737 |
| 2003-11-12 | 732 | 735 | 709 | 718 | 2,292,000 | 718 |
| 2003-11-11 | 762 | 762 | 712 | 722 | 2,937,000 | 722 |
| 2003-11-10 | 772 | 774 | 755 | 762 | 2,197,000 | 762 |
| 2003-11-07 | 765 | 774 | 754 | 772 | 1,916,000 | 772 |
| 2003-11-06 | 786 | 786 | 760 | 764 | 1,988,000 | 764 |
| 2003-11-05 | 780 | 791 | 763 | 784 | 1,819,000 | 784 |
| 2003-11-04 | 779 | 782 | 775 | 781 | 2,609,000 | 781 |
| 2003-10-31 | 754 | 768 | 737 | 763 | 3,007,000 | 763 |
| 2003-10-30 | 754 | 763 | 740 | 754 | 2,449,000 | 754 |
| 2003-10-29 | 769 | 775 | 750 | 761 | 2,976,000 | 761 |
| 2003-10-28 | 725 | 751 | 725 | 746 | 2,401,000 | 746 |
| 2003-10-27 | 736 | 755 | 731 | 735 | 1,590,000 | 735 |
| 2003-10-24 | 722 | 739 | 718 | 736 | 3,489,000 | 736 |
| 2003-10-23 | 733 | 747 | 705 | 708 | 4,991,000 | 708 |
| 2003-10-22 | 782 | 783 | 754 | 763 | 5,403,000 | 763 |
| 2003-10-21 | 835 | 835 | 795 | 802 | 3,122,000 | 802 |
| 2003-10-20 | 796 | 836 | 789 | 827 | 4,705,000 | 827 |
| 2003-10-17 | 795 | 813 | 790 | 795 | 8,191,000 | 795 |
| 2003-10-16 | 766 | 783 | 762 | 783 | 2,908,000 | 783 |
| 2003-10-15 | 776 | 777 | 760 | 767 | 2,716,000 | 767 |
| 2003-10-14 | 778 | 786 | 770 | 775 | 4,354,000 | 775 |
| 2003-10-10 | 733 | 768 | 731 | 758 | 3,689,000 | 758 |
| 2003-10-09 | 738 | 755 | 738 | 742 | 1,424,000 | 742 |
| 2003-10-08 | 756 | 765 | 745 | 748 | 2,593,000 | 748 |
| 2003-10-07 | 754 | 768 | 754 | 766 | 3,501,000 | 766 |
| 2003-10-06 | 780 | 790 | 773 | 774 | 4,915,000 | 774 |
| 2003-10-03 | 744 | 784 | 743 | 770 | 8,738,000 | 770 |
| 2003-10-02 | 700 | 755 | 695 | 745 | 7,185,000 | 745 |
| 2003-10-01 | 670 | 693 | 667 | 681 | 3,888,000 | 681 |
| 2003-09-30 | 670 | 685 | 666 | 666 | 2,634,000 | 666 |
| 2003-09-29 | 676 | 676 | 663 | 664 | 2,108,000 | 664 |
| 2003-09-26 | 671 | 685 | 667 | 676 | 2,343,000 | 676 |
| 2003-09-25 | 690 | 690 | 675 | 680 | 2,843,000 | 680 |
| 2003-09-24 | 695 | 704 | 677 | 701 | 3,715,000 | 701 |
| 2003-09-22 | 703 | 704 | 675 | 675 | 3,548,000 | 675 |
| 2003-09-19 | 734 | 735 | 703 | 703 | 4,527,000 | 703 |
| 2003-09-18 | 732 | 738 | 723 | 732 | 2,864,000 | 732 |
| 2003-09-17 | 747 | 747 | 735 | 739 | 4,541,000 | 739 |
| 2003-09-16 | 718 | 729 | 715 | 727 | 1,963,000 | 727 |
| 2003-09-12 | 729 | 729 | 704 | 713 | 5,499,000 | 713 |
| 2003-09-11 | 720 | 731 | 711 | 719 | 2,360,000 | 719 |
| 2003-09-10 | 732 | 738 | 730 | 733 | 1,880,000 | 733 |
| 2003-09-09 | 725 | 740 | 725 | 740 | 3,293,000 | 740 |
| 2003-09-08 | 722 | 727 | 713 | 721 | 1,206,000 | 721 |
| 2003-09-05 | 727 | 732 | 715 | 723 | 2,544,000 | 723 |
| 2003-09-04 | 731 | 737 | 726 | 726 | 2,434,000 | 726 |
| 2003-09-03 | 750 | 750 | 730 | 741 | 3,601,000 | 741 |
| 2003-09-02 | 749 | 751 | 732 | 740 | 4,103,000 | 740 |
| 2003-09-01 | 725 | 747 | 718 | 747 | 3,100,000 | 747 |
| 2003-08-29 | 727 | 729 | 713 | 723 | 3,383,000 | 723 |
| 2003-08-28 | 719 | 723 | 704 | 707 | 3,753,000 | 707 |
| 2003-08-27 | 734 | 743 | 723 | 729 | 5,860,000 | 729 |
| 2003-08-26 | 699 | 725 | 695 | 725 | 3,909,000 | 725 |
| 2003-08-25 | 702 | 712 | 691 | 698 | 2,140,000 | 698 |
| 2003-08-22 | 723 | 729 | 712 | 712 | 2,353,000 | 712 |
| 2003-08-21 | 720 | 737 | 712 | 733 | 4,940,000 | 733 |
| 2003-08-20 | 716 | 740 | 705 | 740 | 10,247,000 | 740 |
| 2003-08-19 | 690 | 705 | 682 | 696 | 5,952,000 | 696 |
| 2003-08-18 | 675 | 687 | 662 | 680 | 3,978,000 | 680 |
| 2003-08-15 | 671 | 680 | 661 | 668 | 2,762,000 | 668 |
| 2003-08-14 | 654 | 671 | 649 | 670 | 3,274,000 | 670 |
| 2003-08-13 | 638 | 662 | 634 | 654 | 4,253,000 | 654 |
| 2003-08-12 | 626 | 633 | 616 | 629 | 4,678,000 | 629 |
| 2003-08-11 | 634 | 634 | 623 | 626 | 3,860,000 | 626 |
| 2003-08-08 | 602 | 638 | 602 | 630 | 7,964,000 | 630 |
| 2003-08-07 | 607 | 607 | 591 | 597 | 2,895,000 | 597 |
| 2003-08-06 | 603 | 613 | 602 | 607 | 2,368,000 | 607 |
| 2003-08-05 | 616 | 616 | 605 | 610 | 3,702,000 | 610 |
| 2003-08-04 | 626 | 632 | 619 | 622 | 3,708,000 | 622 |
| 2003-08-01 | 642 | 643 | 626 | 631 | 2,716,000 | 631 |
| 2003-07-31 | 634 | 640 | 625 | 632 | 2,533,000 | 632 |
| 2003-07-30 | 643 | 646 | 638 | 639 | 3,658,000 | 639 |
| 2003-07-29 | 664 | 667 | 647 | 647 | 2,176,000 | 647 |
| 2003-07-28 | 662 | 674 | 662 | 663 | 4,819,000 | 663 |
| 2003-07-25 | 640 | 659 | 638 | 656 | 3,382,000 | 656 |
| 2003-07-24 | 640 | 655 | 639 | 650 | 4,188,000 | 650 |
| 2003-07-23 | 624 | 639 | 618 | 638 | 2,862,000 | 638 |
| 2003-07-22 | 621 | 623 | 613 | 616 | 2,428,000 | 616 |
| 2003-07-18 | 602 | 614 | 601 | 611 | 2,931,000 | 611 |
| 2003-07-17 | 616 | 620 | 606 | 608 | 2,297,000 | 608 |
| 2003-07-16 | 630 | 635 | 625 | 625 | 1,796,000 | 625 |
| 2003-07-15 | 642 | 650 | 628 | 630 | 3,886,000 | 630 |
| 2003-07-14 | 663 | 664 | 648 | 652 | 2,759,000 | 652 |
| 2003-07-11 | 679 | 679 | 657 | 663 | 4,855,000 | 663 |
| 2003-07-10 | 682 | 684 | 678 | 683 | 4,358,000 | 683 |
| 2003-07-09 | 676 | 687 | 675 | 683 | 7,129,000 | 683 |
| 2003-07-08 | 667 | 675 | 662 | 675 | 9,970,000 | 675 |
| 2003-07-07 | 625 | 648 | 624 | 648 | 5,708,000 | 648 |
| 2003-07-04 | 610 | 630 | 607 | 625 | 5,430,000 | 625 |
| 2003-07-03 | 630 | 635 | 610 | 616 | 12,449,000 | 616 |
| 2003-07-02 | 569 | 595 | 568 | 594 | 7,472,000 | 594 |
| 2003-07-01 | 553 | 564 | 551 | 563 | 4,034,000 | 563 |
| 2003-06-30 | 553 | 556 | 551 | 554 | 3,302,000 | 554 |
| 2003-06-27 | 563 | 567 | 551 | 553 | 5,465,000 | 553 |
| 2003-06-26 | 564 | 565 | 552 | 561 | 3,343,000 | 561 |
| 2003-06-25 | 574 | 584 | 568 | 570 | 4,249,000 | 570 |
| 2003-06-24 | 558 | 570 | 557 | 568 | 5,123,000 | 568 |
| 2003-06-23 | 551 | 569 | 548 | 566 | 4,826,000 | 566 |
| 2003-06-20 | 546 | 547 | 536 | 547 | 4,178,000 | 547 |
| 2003-06-19 | 555 | 555 | 541 | 548 | 3,362,000 | 548 |
| 2003-06-18 | 541 | 562 | 538 | 560 | 6,246,000 | 560 |
| 2003-06-17 | 544 | 547 | 529 | 535 | 5,223,000 | 535 |
| 2003-06-16 | 535 | 538 | 527 | 534 | 3,157,000 | 534 |
| 2003-06-13 | 549 | 559 | 540 | 550 | 10,352,000 | 550 |
| 2003-06-12 | 579 | 585 | 565 | 569 | 3,893,000 | 569 |
| 2003-06-11 | 567 | 582 | 564 | 576 | 6,785,000 | 576 |
| 2003-06-10 | 546 | 560 | 545 | 557 | 2,660,000 | 557 |
| 2003-06-09 | 538 | 560 | 538 | 556 | 4,017,000 | 556 |
| 2003-06-06 | 540 | 543 | 533 | 536 | 2,566,000 | 536 |
| 2003-06-05 | 529 | 541 | 526 | 530 | 3,704,000 | 530 |
| 2003-06-04 | 517 | 526 | 516 | 520 | 2,106,000 | 520 |
| 2003-06-03 | 516 | 518 | 511 | 511 | 1,778,000 | 511 |
| 2003-06-02 | 513 | 519 | 511 | 515 | 1,927,000 | 515 |
| 2003-05-30 | 517 | 523 | 504 | 506 | 4,235,000 | 506 |
| 2003-05-29 | 520 | 530 | 519 | 526 | 3,781,000 | 526 |
| 2003-05-28 | 510 | 516 | 510 | 514 | 2,261,000 | 514 |
| 2003-05-27 | 512 | 514 | 501 | 504 | 2,294,000 | 504 |
| 2003-05-26 | 515 | 520 | 512 | 520 | 1,998,000 | 520 |
| 2003-05-23 | 502 | 512 | 499 | 511 | 2,113,000 | 511 |
| 2003-05-22 | 487 | 500 | 486 | 497 | 2,632,000 | 497 |
| 2003-05-21 | 486 | 492 | 478 | 481 | 2,422,000 | 481 |
| 2003-05-20 | 481 | 488 | 479 | 482 | 2,121,000 | 482 |
| 2003-05-19 | 491 | 493 | 485 | 486 | 1,767,000 | 486 |
| 2003-05-16 | 493 | 503 | 491 | 494 | 1,516,000 | 494 |
| 2003-05-15 | 507 | 507 | 485 | 496 | 2,880,000 | 496 |
| 2003-05-14 | 506 | 513 | 504 | 511 | 2,350,000 | 511 |
| 2003-05-13 | 514 | 520 | 510 | 513 | 1,903,000 | 513 |
| 2003-05-12 | 510 | 516 | 507 | 513 | 1,708,000 | 513 |
| 2003-05-09 | 516 | 518 | 507 | 516 | 3,099,000 | 516 |
| 2003-05-08 | 517 | 517 | 507 | 513 | 2,186,000 | 513 |
| 2003-05-07 | 517 | 522 | 508 | 521 | 3,415,000 | 521 |
| 2003-05-06 | 496 | 511 | 494 | 508 | 3,822,000 | 508 |
| 2003-05-02 | 484 | 493 | 476 | 489 | 2,438,000 | 489 |
| 2003-05-01 | 482 | 490 | 472 | 486 | 1,998,000 | 486 |
| 2003-04-30 | 466 | 480 | 464 | 480 | 2,357,000 | 480 |
| 2003-04-28 | 465 | 467 | 445 | 456 | 2,857,000 | 456 |
| 2003-04-25 | 469 | 474 | 461 | 468 | 4,038,000 | 468 |
| 2003-04-24 | 490 | 494 | 478 | 479 | 3,992,000 | 479 |
| 2003-04-23 | 497 | 498 | 482 | 487 | 3,945,000 | 487 |
| 2003-04-22 | 514 | 514 | 497 | 500 | 2,006,000 | 500 |
| 2003-04-21 | 518 | 522 | 507 | 518 | 2,609,000 | 518 |
| 2003-04-18 | 504 | 513 | 500 | 510 | 1,872,000 | 510 |
| 2003-04-17 | 502 | 502 | 494 | 499 | 1,630,000 | 499 |
| 2003-04-16 | 509 | 510 | 502 | 506 | 2,310,000 | 506 |
| 2003-04-15 | 506 | 510 | 501 | 501 | 2,606,000 | 501 |
| 2003-04-14 | 510 | 523 | 501 | 508 | 2,639,000 | 508 |
| 2003-04-11 | 529 | 531 | 517 | 518 | 1,998,000 | 518 |
| 2003-04-10 | 530 | 530 | 521 | 529 | 976,000 | 529 |
| 2003-04-09 | 529 | 537 | 514 | 528 | 2,118,000 | 528 |
| 2003-04-08 | 534 | 542 | 529 | 537 | 2,405,000 | 537 |
| 2003-04-07 | 521 | 537 | 512 | 537 | 2,036,000 | 537 |
| 2003-04-04 | 522 | 525 | 514 | 518 | 3,309,000 | 518 |
| 2003-04-03 | 526 | 531 | 516 | 531 | 3,209,000 | 531 |
| 2003-04-02 | 535 | 535 | 511 | 519 | 2,925,000 | 519 |
| 2003-04-01 | 527 | 540 | 525 | 529 | 2,065,000 | 529 |
| 2003-03-31 | 559 | 559 | 535 | 537 | 2,143,000 | 537 |
| 2003-03-28 | 555 | 562 | 548 | 561 | 2,109,000 | 561 |
| 2003-03-27 | 545 | 560 | 545 | 554 | 2,623,000 | 554 |
| 2003-03-26 | 545 | 549 | 538 | 541 | 2,115,000 | 541 |
| 2003-03-25 | 526 | 551 | 526 | 539 | 3,517,000 | 539 |
| 2003-03-24 | 550 | 550 | 529 | 536 | 2,455,000 | 536 |
| 2003-03-20 | 514 | 532 | 510 | 520 | 2,763,000 | 520 |
| 2003-03-19 | 508 | 515 | 487 | 511 | 2,638,000 | 511 |
| 2003-03-18 | 526 | 533 | 508 | 508 | 3,222,000 | 508 |
| 2003-03-17 | 534 | 534 | 516 | 516 | 1,665,000 | 516 |
| 2003-03-14 | 513 | 539 | 513 | 534 | 5,939,000 | 534 |
| 2003-03-13 | 521 | 532 | 513 | 513 | 1,870,000 | 513 |
| 2003-03-12 | 519 | 535 | 513 | 517 | 2,612,000 | 517 |
| 2003-03-11 | 527 | 535 | 514 | 518 | 2,577,000 | 518 |
| 2003-03-10 | 535 | 545 | 529 | 537 | 1,910,000 | 537 |
| 2003-03-07 | 559 | 566 | 541 | 543 | 2,292,000 | 543 |
| 2003-03-06 | 565 | 581 | 563 | 568 | 3,302,000 | 568 |
| 2003-03-05 | 560 | 565 | 550 | 564 | 1,528,000 | 564 |
| 2003-03-04 | 556 | 568 | 556 | 562 | 1,460,000 | 562 |
| 2003-03-03 | 550 | 567 | 545 | 566 | 2,911,000 | 566 |
| 2003-02-28 | 560 | 566 | 554 | 554 | 2,272,000 | 554 |
| 2003-02-27 | 549 | 559 | 537 | 552 | 2,669,000 | 552 |
| 2003-02-26 | 550 | 559 | 531 | 559 | 5,504,000 | 559 |
| 2003-02-25 | 568 | 578 | 556 | 557 | 2,725,000 | 557 |
| 2003-02-24 | 582 | 592 | 579 | 588 | 2,585,000 | 588 |
| 2003-02-21 | 573 | 582 | 570 | 576 | 4,049,000 | 576 |
| 2003-02-20 | 584 | 586 | 567 | 572 | 6,417,000 | 572 |
| 2003-02-19 | 611 | 619 | 599 | 604 | 3,387,000 | 604 |
| 2003-02-18 | 628 | 628 | 605 | 621 | 4,053,000 | 621 |
| 2003-02-17 | 627 | 637 | 622 | 630 | 3,755,000 | 630 |
| 2003-02-14 | 600 | 618 | 593 | 617 | 3,523,000 | 617 |
| 2003-02-13 | 598 | 598 | 586 | 596 | 1,514,000 | 596 |
| 2003-02-12 | 594 | 600 | 589 | 599 | 2,018,000 | 599 |
| 2003-02-10 | 579 | 595 | 579 | 594 | 2,693,000 | 594 |
| 2003-02-07 | 576 | 583 | 567 | 569 | 1,139,000 | 569 |
| 2003-02-06 | 563 | 583 | 563 | 580 | 2,824,000 | 580 |
| 2003-02-05 | 584 | 590 | 569 | 572 | 1,536,000 | 572 |
| 2003-02-04 | 579 | 596 | 577 | 584 | 2,888,000 | 584 |
| 2003-02-03 | 552 | 579 | 551 | 569 | 1,498,000 | 569 |
| 2003-01-31 | 557 | 570 | 553 | 562 | 1,736,000 | 562 |
| 2003-01-30 | 555 | 570 | 555 | 567 | 1,489,000 | 567 |
| 2003-01-29 | 570 | 570 | 552 | 558 | 1,590,000 | 558 |
| 2003-01-28 | 582 | 590 | 567 | 569 | 2,619,000 | 569 |
| 2003-01-27 | 610 | 616 | 580 | 596 | 4,545,000 | 596 |
| 2003-01-24 | 602 | 605 | 591 | 600 | 2,376,000 | 600 |
| 2003-01-23 | 578 | 603 | 575 | 601 | 6,277,000 | 601 |
| 2003-01-22 | 574 | 577 | 567 | 571 | 1,724,000 | 571 |
| 2003-01-21 | 558 | 567 | 548 | 561 | 2,651,000 | 561 |
| 2003-01-20 | 570 | 574 | 556 | 560 | 3,348,000 | 560 |
| 2003-01-17 | 552 | 580 | 549 | 571 | 8,875,000 | 571 |
| 2003-01-16 | 520 | 546 | 516 | 541 | 5,960,000 | 541 |
| 2003-01-15 | 492 | 510 | 486 | 509 | 3,396,000 | 509 |
| 2003-01-14 | 485 | 489 | 476 | 487 | 4,434,000 | 487 |
| 2003-01-10 | 496 | 499 | 485 | 490 | 4,157,000 | 490 |
| 2003-01-09 | 510 | 510 | 497 | 501 | 2,118,000 | 501 |
| 2003-01-08 | 520 | 525 | 506 | 516 | 1,895,000 | 516 |
| 2003-01-07 | 549 | 549 | 527 | 530 | 2,436,000 | 530 |
| 2003-01-06 | 550 | 551 | 536 | 540 | 2,230,000 | 540 |
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
