8053 住友商事(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,585	1,592	1,575	1,587	2,500,200	1,587
2007-12-27	1,622	1,626	1,601	1,608	4,030,300	1,608
2007-12-26	1,624	1,629	1,609	1,629	3,451,500	1,629
2007-12-25	1,598	1,614	1,590	1,609	5,224,900	1,609
2007-12-21	1,567	1,573	1,533	1,561	6,220,300	1,561
2007-12-20	1,547	1,566	1,537	1,551	6,148,000	1,551
2007-12-19	1,550	1,593	1,528	1,528	6,864,900	1,528
2007-12-18	1,513	1,578	1,494	1,560	9,273,800	1,560
2007-12-17	1,595	1,602	1,532	1,538	9,314,300	1,538
2007-12-14	1,592	1,610	1,550	1,565	13,168,400	1,565
2007-12-13	1,631	1,645	1,573	1,583	14,409,500	1,583
2007-12-12	1,588	1,656	1,584	1,647	10,268,500	1,647
2007-12-11	1,616	1,638	1,613	1,627	10,459,000	1,627
2007-12-10	1,630	1,634	1,590	1,605	11,315,800	1,605
2007-12-07	1,560	1,615	1,544	1,607	17,477,700	1,607
2007-12-06	1,564	1,569	1,517	1,541	16,739,400	1,541
2007-12-05	1,538	1,568	1,526	1,545	9,426,900	1,545
2007-12-04	1,620	1,642	1,543	1,559	11,095,200	1,559
2007-12-03	1,680	1,681	1,612	1,621	10,665,500	1,621
2007-11-30	1,580	1,659	1,577	1,650	12,057,200	1,650
2007-11-29	1,577	1,594	1,556	1,584	10,115,600	1,584
2007-11-28	1,539	1,561	1,510	1,514	9,226,500	1,514
2007-11-27	1,518	1,557	1,498	1,523	13,339,700	1,523
2007-11-26	1,562	1,605	1,530	1,581	10,506,500	1,581
2007-11-22	1,518	1,590	1,515	1,568	13,877,400	1,568
2007-11-21	1,583	1,595	1,524	1,529	10,587,600	1,529
2007-11-20	1,490	1,619	1,490	1,613	13,686,500	1,613
2007-11-19	1,652	1,665	1,567	1,575	9,576,400	1,575
2007-11-16	1,652	1,666	1,631	1,646	7,639,400	1,646
2007-11-15	1,712	1,776	1,695	1,721	7,665,500	1,721
2007-11-14	1,697	1,708	1,673	1,689	7,946,200	1,689
2007-11-13	1,678	1,679	1,620	1,637	7,285,000	1,637
2007-11-12	1,675	1,699	1,640	1,686	8,707,600	1,686
2007-11-09	1,746	1,790	1,721	1,725	9,118,200	1,725
2007-11-08	1,800	1,810	1,727	1,761	9,442,700	1,761
2007-11-07	1,841	1,905	1,837	1,845	12,623,900	1,845
2007-11-06	1,757	1,850	1,757	1,811	9,663,300	1,811
2007-11-05	1,867	1,873	1,786	1,807	10,449,600	1,807
2007-11-02	1,938	1,960	1,918	1,926	7,800,900	1,926
2007-11-01	2,000	2,010	1,980	1,988	4,778,000	1,988
2007-10-31	2,050	2,050	1,970	1,983	12,204,300	1,983
2007-10-30	2,025	2,045	2,000	2,045	12,299,300	2,045
2007-10-29	2,055	2,090	1,998	2,050	12,651,300	2,050
2007-10-26	1,989	2,025	1,983	2,015	6,154,300	2,015
2007-10-25	2,035	2,050	1,960	1,967	8,420,300	1,967
2007-10-24	2,025	2,090	2,025	2,035	6,138,100	2,035
2007-10-23	2,020	2,055	2,005	2,015	4,295,400	2,015
2007-10-22	1,995	2,035	1,981	2,020	7,495,600	2,020
2007-10-19	2,140	2,145	2,035	2,050	7,882,700	2,050
2007-10-18	2,110	2,155	2,110	2,150	4,705,700	2,150
2007-10-17	2,165	2,175	2,065	2,110	5,945,600	2,110
2007-10-16	2,200	2,220	2,155	2,160	3,738,700	2,160
2007-10-15	2,240	2,250	2,190	2,195	3,479,600	2,195
2007-10-12	2,245	2,265	2,195	2,210	6,047,400	2,210
2007-10-11	2,150	2,255	2,145	2,240	8,659,100	2,240
2007-10-10	2,155	2,175	2,130	2,135	3,101,400	2,135
2007-10-09	2,165	2,170	2,130	2,145	3,580,000	2,145
2007-10-05	2,160	2,195	2,155	2,165	3,794,000	2,165
2007-10-04	2,200	2,215	2,165	2,175	4,243,300	2,175
2007-10-03	2,180	2,225	2,175	2,225	3,451,400	2,225
2007-10-02	2,220	2,230	2,200	2,200	3,512,100	2,200
2007-10-01	2,220	2,220	2,170	2,195	4,686,000	2,195
2007-09-28	2,190	2,230	2,185	2,220	4,622,400	2,220
2007-09-27	2,190	2,205	2,150	2,195	4,867,900	2,195
2007-09-26	2,175	2,175	2,135	2,160	4,892,600	2,160
2007-09-25	2,150	2,195	2,110	2,185	6,742,100	2,185
2007-09-21	2,110	2,150	2,090	2,130	5,709,900	2,130
2007-09-20	2,125	2,145	2,090	2,130	6,378,000	2,130
2007-09-19	2,040	2,085	2,035	2,085	5,687,600	2,085
2007-09-18	2,000	2,010	1,972	1,983	9,412,900	1,983
2007-09-14	2,060	2,080	2,035	2,055	7,339,800	2,055
2007-09-13	2,030	2,085	2,020	2,055	5,885,200	2,055
2007-09-12	2,040	2,060	1,991	2,005	4,365,000	2,005
2007-09-11	1,997	2,015	1,950	1,996	3,817,600	1,996
2007-09-10	1,930	2,015	1,922	1,996	4,912,100	1,996
2007-09-07	2,015	2,065	1,999	2,025	5,611,000	2,025
2007-09-06	1,975	2,020	1,944	2,020	5,388,500	2,020
2007-09-05	2,045	2,065	1,968	1,983	6,315,800	1,983
2007-09-04	1,994	2,010	1,979	1,992	3,513,400	1,992
2007-09-03	1,986	2,025	1,970	2,000	7,051,200	2,000
2007-08-31	1,910	2,005	1,910	2,005	7,445,900	2,005
2007-08-30	1,915	1,931	1,896	1,908	4,075,200	1,908
2007-08-29	1,832	1,877	1,821	1,873	4,499,700	1,873
2007-08-28	1,883	1,919	1,874	1,880	4,437,400	1,880
2007-08-27	1,948	1,960	1,890	1,898	7,302,200	1,898
2007-08-24	1,931	1,936	1,910	1,923	5,011,000	1,923
2007-08-23	1,987	1,987	1,929	1,956	7,049,800	1,956
2007-08-22	1,886	1,902	1,864	1,881	4,685,400	1,881
2007-08-21	1,875	1,940	1,874	1,914	9,731,600	1,914
2007-08-20	1,875	1,939	1,872	1,895	6,678,600	1,895
2007-08-17	1,936	1,936	1,767	1,784	8,326,500	1,784
2007-08-16	1,976	1,995	1,888	1,983	7,055,800	1,983
2007-08-15	2,005	2,040	1,993	2,010	7,322,200	2,010
2007-08-14	2,055	2,090	2,025	2,070	5,744,000	2,070
2007-08-13	2,020	2,090	2,000	2,015	7,542,100	2,015
2007-08-10	1,995	2,020	1,952	1,986	15,955,500	1,986
2007-08-09	2,140	2,185	2,080	2,105	9,011,700	2,105
2007-08-08	2,140	2,180	2,075	2,080	7,103,700	2,080
2007-08-07	2,230	2,230	2,145	2,150	6,392,200	2,150
2007-08-06	2,160	2,215	2,160	2,205	4,532,500	2,205
2007-08-03	2,270	2,270	2,220	2,240	5,490,800	2,240
2007-08-02	2,220	2,260	2,135	2,190	8,703,000	2,190
2007-08-01	2,290	2,315	2,215	2,220	7,046,200	2,220
2007-07-31	2,325	2,360	2,310	2,330	11,202,000	2,330
2007-07-30	2,215	2,310	2,200	2,275	10,791,600	2,275
2007-07-27	2,190	2,295	2,190	2,255	11,889,100	2,255
2007-07-26	2,335	2,350	2,300	2,310	4,814,200	2,310
2007-07-25	2,335	2,375	2,330	2,375	5,882,400	2,375
2007-07-24	2,425	2,440	2,370	2,380	4,436,700	2,380
2007-07-23	2,400	2,430	2,390	2,415	4,242,700	2,415
2007-07-20	2,410	2,430	2,395	2,420	6,528,100	2,420
2007-07-19	2,415	2,430	2,380	2,400	4,889,000	2,400
2007-07-18	2,415	2,430	2,380	2,405	9,173,200	2,405
2007-07-17	2,410	2,445	2,390	2,435	14,789,600	2,435
2007-07-13	2,360	2,385	2,355	2,370	10,049,100	2,370
2007-07-12	2,330	2,370	2,305	2,320	12,575,500	2,320
2007-07-11	2,275	2,290	2,250	2,275	9,415,000	2,275
2007-07-10	2,310	2,335	2,300	2,310	9,247,700	2,310
2007-07-09	2,315	2,345	2,305	2,330	9,342,200	2,330
2007-07-06	2,280	2,295	2,265	2,285	7,924,600	2,285
2007-07-05	2,280	2,300	2,255	2,260	5,474,300	2,260
2007-07-04	2,300	2,310	2,290	2,295	2,572,400	2,295
2007-07-03	2,315	2,320	2,280	2,290	6,115,500	2,290
2007-07-02	2,255	2,300	2,250	2,285	7,971,600	2,285
2007-06-29	2,205	2,260	2,190	2,250	7,408,900	2,250
2007-06-28	2,205	2,215	2,155	2,200	7,434,400	2,200
2007-06-27	2,215	2,230	2,175	2,190	11,942,700	2,190
2007-06-26	2,215	2,235	2,180	2,200	8,674,200	2,200
2007-06-25	2,290	2,300	2,235	2,240	8,191,400	2,240
2007-06-22	2,315	2,325	2,270	2,310	8,937,500	2,310
2007-06-21	2,265	2,335	2,265	2,335	10,457,900	2,335
2007-06-20	2,315	2,325	2,285	2,295	9,906,400	2,295
2007-06-19	2,345	2,350	2,305	2,315	10,065,700	2,315
2007-06-18	2,395	2,410	2,370	2,375	5,357,900	2,375
2007-06-15	2,340	2,380	2,315	2,370	6,189,300	2,370
2007-06-14	2,325	2,355	2,310	2,310	4,482,000	2,310
2007-06-13	2,255	2,315	2,255	2,305	6,062,700	2,305
2007-06-12	2,340	2,360	2,310	2,335	6,363,400	2,335
2007-06-11	2,380	2,395	2,280	2,320	7,201,000	2,320
2007-06-08	2,355	2,395	2,330	2,345	14,211,500	2,345
2007-06-07	2,340	2,420	2,330	2,420	16,502,400	2,420
2007-06-06	2,320	2,370	2,315	2,365	17,172,800	2,365
2007-06-05	2,300	2,305	2,270	2,280	5,980,100	2,280
2007-06-04	2,305	2,310	2,265	2,275	8,575,500	2,275
2007-06-01	2,250	2,285	2,235	2,265	16,353,900	2,265
2007-05-31	2,175	2,210	2,160	2,210	11,670,700	2,210
2007-05-30	2,175	2,200	2,130	2,135	13,139,900	2,135
2007-05-29	2,155	2,190	2,150	2,175	6,087,700	2,175
2007-05-28	2,205	2,215	2,170	2,185	6,415,800	2,185
2007-05-25	2,170	2,185	2,150	2,180	8,137,400	2,180
2007-05-24	2,205	2,245	2,200	2,225	8,466,000	2,225
2007-05-23	2,260	2,275	2,190	2,195	11,818,000	2,195
2007-05-22	2,260	2,310	2,225	2,300	5,898,700	2,300
2007-05-21	2,215	2,275	2,205	2,260	4,568,900	2,260
2007-05-18	2,245	2,250	2,185	2,205	4,504,300	2,205
2007-05-17	2,275	2,295	2,220	2,235	5,163,600	2,235
2007-05-16	2,290	2,325	2,250	2,285	4,159,100	2,285
2007-05-15	2,300	2,305	2,250	2,270	4,154,600	2,270
2007-05-14	2,330	2,365	2,315	2,320	6,174,600	2,320
2007-05-11	2,315	2,320	2,270	2,300	4,981,300	2,300
2007-05-10	2,350	2,385	2,310	2,335	8,211,000	2,335
2007-05-09	2,235	2,350	2,225	2,350	11,012,600	2,350
2007-05-08	2,265	2,275	2,225	2,270	6,870,000	2,270
2007-05-07	2,220	2,265	2,205	2,255	10,497,400	2,255
2007-05-02	2,080	2,150	2,080	2,150	5,261,700	2,150
2007-05-01	2,105	2,110	2,065	2,075	5,016,300	2,075
2007-04-27	2,045	2,100	2,040	2,065	4,992,900	2,065
2007-04-26	1,986	2,045	1,984	2,040	3,837,600	2,040
2007-04-25	2,015	2,020	1,980	1,986	5,909,400	1,986
2007-04-24	2,020	2,045	1,996	2,030	5,385,700	2,030
2007-04-23	2,055	2,075	2,025	2,040	3,295,300	2,040
2007-04-20	2,060	2,060	2,025	2,045	3,106,400	2,045
2007-04-19	2,090	2,100	2,050	2,060	5,405,400	2,060
2007-04-18	2,070	2,110	2,060	2,105	4,898,300	2,105
2007-04-17	2,070	2,095	2,050	2,065	4,978,700	2,065
2007-04-16	2,020	2,065	2,020	2,050	4,363,300	2,050
2007-04-13	2,070	2,070	2,010	2,015	4,239,100	2,015
2007-04-12	2,050	2,060	2,035	2,055	2,690,400	2,055
2007-04-11	2,060	2,075	2,050	2,065	5,999,400	2,065
2007-04-10	2,030	2,070	2,015	2,045	5,908,100	2,045
2007-04-09	2,030	2,045	2,010	2,030	3,908,000	2,030
2007-04-06	2,040	2,045	2,010	2,025	3,255,600	2,025
2007-04-05	2,080	2,085	2,020	2,030	5,967,600	2,030
2007-04-04	2,090	2,120	2,070	2,100	4,978,600	2,100
2007-04-03	2,055	2,085	2,040	2,075	6,375,700	2,075
2007-04-02	2,125	2,150	2,030	2,030	4,424,800	2,030
2007-03-30	2,150	2,160	2,115	2,120	3,247,200	2,120
2007-03-29	2,095	2,150	2,080	2,135	3,432,400	2,135
2007-03-28	2,135	2,165	2,105	2,130	4,676,200	2,130
2007-03-27	2,115	2,185	2,110	2,135	6,463,300	2,135
2007-03-26	2,185	2,190	2,160	2,170	3,292,300	2,170
2007-03-23	2,165	2,185	2,145	2,170	4,597,600	2,170
2007-03-22	2,140	2,145	2,120	2,130	4,215,800	2,130
2007-03-20	2,110	2,120	2,075	2,090	4,391,700	2,090
2007-03-19	2,050	2,105	2,050	2,095	4,755,100	2,095
2007-03-16	2,100	2,125	2,040	2,060	5,856,000	2,060
2007-03-15	2,080	2,140	2,070	2,105	7,080,200	2,105
2007-03-14	2,095	2,115	2,050	2,065	6,338,600	2,065
2007-03-13	2,195	2,195	2,160	2,175	5,046,400	2,175
2007-03-12	2,190	2,205	2,160	2,190	6,836,300	2,190
2007-03-09	2,140	2,150	2,110	2,130	9,971,500	2,130
2007-03-08	2,035	2,110	2,005	2,110	7,975,900	2,110
2007-03-07	2,100	2,100	2,015	2,035	9,476,700	2,035
2007-03-06	1,980	2,060	1,976	2,030	9,699,000	2,030
2007-03-05	2,000	2,025	1,957	1,969	10,811,400	1,969
2007-03-02	2,065	2,100	2,050	2,065	6,698,100	2,065
2007-03-01	2,120	2,130	2,070	2,110	10,558,700	2,110
2007-02-28	1,965	2,140	1,962	2,130	15,629,200	2,130
2007-02-27	2,280	2,295	2,205	2,235	7,335,200	2,235
2007-02-26	2,260	2,330	2,255	2,285	7,668,400	2,285
2007-02-23	2,235	2,285	2,210	2,265	7,836,800	2,265
2007-02-22	2,150	2,205	2,140	2,195	8,551,800	2,195
2007-02-21	2,090	2,135	2,080	2,100	5,403,700	2,100
2007-02-20	2,080	2,110	2,055	2,090	3,834,400	2,090
2007-02-19	2,040	2,115	2,035	2,100	4,488,900	2,100
2007-02-16	2,075	2,100	2,030	2,055	7,010,600	2,055
2007-02-15	2,125	2,140	2,080	2,105	6,129,200	2,105
2007-02-14	2,100	2,145	2,070	2,120	10,086,000	2,120
2007-02-13	1,998	2,080	1,994	2,070	7,846,800	2,070
2007-02-09	1,936	1,998	1,929	1,997	8,890,200	1,997
2007-02-08	1,972	1,987	1,901	1,918	6,175,800	1,918
2007-02-07	1,934	1,957	1,911	1,953	5,966,300	1,953
2007-02-06	1,893	1,936	1,891	1,933	4,860,000	1,933
2007-02-05	1,934	1,934	1,889	1,894	5,631,500	1,894
2007-02-02	1,920	1,940	1,913	1,933	5,978,200	1,933
2007-02-01	1,873	1,914	1,861	1,907	6,352,300	1,907
2007-01-31	1,867	1,884	1,847	1,872	6,227,400	1,872
2007-01-30	1,930	1,939	1,847	1,866	7,619,200	1,866
2007-01-29	1,865	1,904	1,858	1,900	7,082,800	1,900
2007-01-26	1,819	1,859	1,812	1,858	6,446,600	1,858
2007-01-25	1,849	1,854	1,821	1,847	8,300,500	1,847
2007-01-24	1,820	1,848	1,813	1,838	12,777,500	1,838
2007-01-23	1,754	1,791	1,747	1,787	7,977,800	1,787
2007-01-22	1,735	1,752	1,728	1,744	4,350,200	1,744
2007-01-19	1,718	1,721	1,701	1,716	4,793,500	1,716
2007-01-18	1,675	1,714	1,667	1,701	6,533,400	1,701
2007-01-17	1,660	1,675	1,646	1,665	4,035,200	1,665
2007-01-16	1,683	1,684	1,660	1,671	3,376,600	1,671
2007-01-15	1,676	1,682	1,658	1,666	3,784,600	1,666
2007-01-12	1,639	1,669	1,639	1,652	5,977,300	1,652
2007-01-11	1,636	1,651	1,622	1,629	4,943,700	1,629
2007-01-10	1,670	1,670	1,608	1,621	11,714,700	1,621
2007-01-09	1,670	1,679	1,661	1,661	10,973,700	1,661
2007-01-05	1,720	1,726	1,691	1,701	8,275,800	1,701
2007-01-04	1,790	1,791	1,757	1,768	3,878,000	1,768

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30