8053 住友商事(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,038	1,044	1,031	1,042	2,706,100	1,042
2011-12-29	1,027	1,035	1,021	1,032	2,749,200	1,032
2011-12-28	1,024	1,032	1,022	1,026	2,774,200	1,026
2011-12-27	1,026	1,032	1,021	1,023	2,554,700	1,023
2011-12-26	1,035	1,040	1,030	1,032	2,106,600	1,032
2011-12-22	1,018	1,032	1,015	1,018	3,408,900	1,018
2011-12-21	1,034	1,041	1,020	1,021	3,967,700	1,021
2011-12-20	1,024	1,030	1,012	1,015	4,532,600	1,015
2011-12-19	1,011	1,017	994	1,013	4,637,400	1,013
2011-12-16	1,028	1,038	1,011	1,018	4,870,300	1,018
2011-12-15	1,054	1,057	1,029	1,031	7,791,100	1,031
2011-12-14	1,070	1,073	1,051	1,061	5,116,100	1,061
2011-12-13	1,045	1,076	1,044	1,071	7,882,500	1,071
2011-12-12	1,057	1,068	1,053	1,066	4,703,600	1,066
2011-12-09	1,026	1,054	1,026	1,047	9,580,700	1,047
2011-12-08	1,036	1,053	1,029	1,047	4,975,200	1,047
2011-12-07	1,014	1,047	1,012	1,043	6,579,100	1,043
2011-12-06	1,040	1,047	1,019	1,019	6,049,300	1,019
2011-12-05	1,059	1,059	1,040	1,044	3,767,900	1,044
2011-12-02	1,048	1,054	1,039	1,053	4,981,100	1,053
2011-12-01	1,032	1,047	1,031	1,041	9,053,400	1,041
2011-11-30	1,004	1,012	992	1,007	5,595,100	1,007
2011-11-29	997	1,016	992	1,013	5,023,100	1,013
2011-11-28	977	990	970	982	5,223,900	982
2011-11-25	969	981	961	972	4,805,700	972
2011-11-24	975	989	971	974	6,359,300	974
2011-11-22	1,000	1,010	995	1,002	5,182,800	1,002
2011-11-21	1,004	1,011	993	1,009	3,109,100	1,009
2011-11-18	1,008	1,009	996	1,003	5,749,700	1,003
2011-11-17	1,000	1,025	996	1,025	4,932,400	1,025
2011-11-16	1,021	1,028	1,001	1,005	3,614,000	1,005
2011-11-15	1,019	1,037	1,017	1,018	3,928,900	1,018
2011-11-14	1,033	1,044	1,027	1,030	3,990,200	1,030
2011-11-11	1,009	1,019	997	1,014	4,416,100	1,014
2011-11-10	1,000	1,008	991	1,006	8,844,700	1,006
2011-11-09	1,033	1,044	1,031	1,039	6,605,800	1,039
2011-11-08	1,048	1,054	1,006	1,010	8,119,500	1,010
2011-11-07	1,031	1,056	1,029	1,055	7,462,800	1,055
2011-11-04	1,008	1,033	1,005	1,032	12,046,800	1,032
2011-11-02	965	996	949	978	10,526,600	978
2011-11-01	989	1,010	983	985	7,534,800	985
2011-10-31	1,000	1,020	987	987	6,781,300	987
2011-10-28	1,020	1,025	994	1,011	9,546,400	1,011
2011-10-27	960	1,008	952	1,006	7,055,900	1,006
2011-10-26	942	962	930	954	3,928,800	954
2011-10-25	972	977	954	954	3,940,300	954
2011-10-24	943	963	941	959	3,449,400	959
2011-10-21	940	941	920	935	3,957,800	935
2011-10-20	948	949	936	945	3,473,400	945
2011-10-19	965	969	949	953	4,028,000	953
2011-10-18	970	971	954	958	5,027,700	958
2011-10-17	988	994	978	989	5,975,200	989
2011-10-14	972	984	967	974	4,551,300	974
2011-10-13	973	984	966	971	5,248,700	971
2011-10-12	948	972	938	961	5,057,900	961
2011-10-11	955	959	951	951	5,788,900	951
2011-10-07	903	925	902	917	5,032,400	917
2011-10-06	888	900	882	882	6,422,600	882
2011-10-05	890	896	875	875	6,672,600	875
2011-10-04	887	896	876	891	11,720,000	891
2011-10-03	940	940	904	917	9,578,600	917
2011-09-30	965	969	951	967	6,431,200	967
2011-09-29	969	972	935	962	8,813,600	962
2011-09-28	974	991	972	983	6,487,800	983
2011-09-27	983	994	978	994	5,949,300	994
2011-09-26	996	998	960	967	11,696,900	967
2011-09-22	1,015	1,017	998	1,003	7,086,200	1,003
2011-09-21	998	1,023	998	1,021	6,224,800	1,021
2011-09-20	1,000	1,006	995	1,005	5,816,300	1,005
2011-09-16	994	1,014	989	1,001	7,367,100	1,001
2011-09-15	994	996	971	977	5,124,000	977
2011-09-14	991	999	971	975	4,214,200	975
2011-09-13	985	999	977	997	4,352,100	997
2011-09-12	960	978	957	975	4,835,800	975
2011-09-09	979	998	976	978	8,501,400	978
2011-09-08	982	985	971	979	3,369,500	979
2011-09-07	962	977	959	967	6,187,600	967
2011-09-06	970	970	945	948	7,435,200	948
2011-09-05	989	994	966	978	5,462,800	978
2011-09-02	992	1,002	991	997	4,457,800	997
2011-09-01	996	1,004	992	998	6,714,800	998
2011-08-31	977	995	975	994	5,670,200	994
2011-08-30	981	992	972	973	5,771,600	973
2011-08-29	969	987	955	966	6,348,200	966
2011-08-26	945	964	945	963	3,880,900	963
2011-08-25	935	963	934	951	6,399,700	951
2011-08-24	953	958	926	930	6,139,500	930
2011-08-23	949	953	927	941	6,085,300	941
2011-08-22	941	950	936	942	5,746,700	942
2011-08-19	954	958	941	944	6,237,700	944
2011-08-18	985	987	973	975	4,845,400	975
2011-08-17	994	1,000	984	986	5,866,100	986
2011-08-16	995	1,005	992	998	4,813,500	998
2011-08-15	1,004	1,008	985	988	5,818,500	988
2011-08-12	1,000	1,004	986	992	4,985,200	992
2011-08-11	975	990	975	987	7,162,400	987
2011-08-10	1,025	1,027	995	999	8,524,900	999
2011-08-09	1,000	1,010	963	1,009	12,310,300	1,009
2011-08-08	1,043	1,052	1,026	1,032	5,839,600	1,032
2011-08-05	1,050	1,063	1,041	1,063	11,238,600	1,063
2011-08-04	1,102	1,118	1,095	1,101	7,976,300	1,101
2011-08-03	1,101	1,109	1,089	1,099	8,375,000	1,099
2011-08-02	1,085	1,124	1,079	1,123	11,789,300	1,123
2011-08-01	1,097	1,107	1,089	1,090	4,324,400	1,090
2011-07-29	1,078	1,097	1,078	1,088	5,173,000	1,088
2011-07-28	1,081	1,089	1,079	1,087	4,003,200	1,087
2011-07-27	1,093	1,096	1,081	1,095	7,600,600	1,095
2011-07-26	1,095	1,113	1,094	1,107	5,507,800	1,107
2011-07-25	1,104	1,106	1,092	1,093	2,633,400	1,093
2011-07-22	1,104	1,110	1,099	1,105	3,773,800	1,105
2011-07-21	1,101	1,102	1,093	1,093	3,869,500	1,093
2011-07-20	1,103	1,108	1,092	1,096	3,730,600	1,096
2011-07-19	1,089	1,103	1,087	1,093	4,085,200	1,093
2011-07-15	1,092	1,097	1,088	1,088	2,795,300	1,088
2011-07-14	1,084	1,109	1,080	1,096	4,959,000	1,096
2011-07-13	1,083	1,099	1,079	1,089	5,258,700	1,089
2011-07-12	1,085	1,088	1,073	1,082	5,753,200	1,082
2011-07-11	1,108	1,114	1,100	1,102	3,715,200	1,102
2011-07-08	1,131	1,132	1,112	1,117	5,936,500	1,117
2011-07-07	1,112	1,124	1,112	1,121	5,016,800	1,121
2011-07-06	1,107	1,125	1,101	1,124	5,825,100	1,124
2011-07-05	1,119	1,125	1,107	1,108	3,622,100	1,108
2011-07-04	1,127	1,133	1,116	1,119	4,733,700	1,119
2011-07-01	1,098	1,122	1,096	1,116	6,825,500	1,116
2011-06-30	1,085	1,093	1,080	1,089	4,674,200	1,089
2011-06-29	1,080	1,080	1,069	1,078	4,249,800	1,078
2011-06-28	1,065	1,070	1,059	1,062	2,714,000	1,062
2011-06-27	1,061	1,065	1,054	1,054	3,175,300	1,054
2011-06-24	1,059	1,070	1,058	1,068	2,909,800	1,068
2011-06-23	1,054	1,075	1,054	1,066	3,908,300	1,066
2011-06-22	1,059	1,080	1,055	1,072	5,778,000	1,072
2011-06-21	1,033	1,052	1,028	1,050	4,075,000	1,050
2011-06-20	1,035	1,035	1,023	1,027	3,456,300	1,027
2011-06-17	1,037	1,041	1,021	1,030	4,634,800	1,030
2011-06-16	1,046	1,058	1,039	1,040	3,938,600	1,040
2011-06-15	1,055	1,070	1,055	1,067	3,383,200	1,067
2011-06-14	1,040	1,061	1,034	1,057	4,683,300	1,057
2011-06-13	1,029	1,042	1,026	1,040	3,349,800	1,040
2011-06-10	1,044	1,057	1,043	1,047	6,099,500	1,047
2011-06-09	1,044	1,044	1,032	1,042	3,165,100	1,042
2011-06-08	1,047	1,054	1,042	1,050	2,284,200	1,050
2011-06-07	1,038	1,055	1,035	1,054	3,837,400	1,054
2011-06-06	1,051	1,061	1,040	1,041	3,826,100	1,041
2011-06-03	1,063	1,068	1,047	1,048	3,753,600	1,048
2011-06-02	1,064	1,067	1,058	1,065	4,399,900	1,065
2011-06-01	1,091	1,092	1,075	1,085	3,594,500	1,085
2011-05-31	1,057	1,082	1,057	1,082	4,250,100	1,082
2011-05-30	1,061	1,064	1,051	1,055	3,161,200	1,055
2011-05-27	1,055	1,070	1,055	1,065	2,737,600	1,065
2011-05-26	1,067	1,070	1,059	1,064	4,872,600	1,064
2011-05-25	1,069	1,076	1,052	1,054	9,101,100	1,054
2011-05-24	1,065	1,079	1,065	1,072	3,054,900	1,072
2011-05-23	1,084	1,087	1,069	1,070	4,410,100	1,070
2011-05-20	1,092	1,107	1,087	1,091	2,694,000	1,091
2011-05-19	1,118	1,120	1,100	1,106	3,762,100	1,106
2011-05-18	1,096	1,118	1,093	1,116	4,786,200	1,116
2011-05-17	1,080	1,095	1,079	1,087	6,679,300	1,087
2011-05-16	1,061	1,069	1,057	1,068	3,902,900	1,068
2011-05-13	1,095	1,096	1,068	1,078	7,987,300	1,078
2011-05-12	1,103	1,114	1,097	1,098	3,305,300	1,098
2011-05-11	1,127	1,127	1,113	1,114	3,334,300	1,114
2011-05-10	1,126	1,129	1,105	1,115	4,561,800	1,115
2011-05-09	1,115	1,131	1,105	1,126	10,471,800	1,126
2011-05-06	1,100	1,106	1,095	1,098	4,920,000	1,098
2011-05-02	1,122	1,129	1,117	1,124	3,171,600	1,124
2011-04-28	1,103	1,109	1,098	1,107	4,922,000	1,107
2011-04-27	1,098	1,108	1,097	1,100	3,708,900	1,100
2011-04-26	1,098	1,105	1,086	1,096	4,042,800	1,096
2011-04-25	1,110	1,116	1,103	1,104	1,788,900	1,104
2011-04-22	1,100	1,114	1,100	1,111	2,549,100	1,111
2011-04-21	1,111	1,116	1,104	1,113	3,205,800	1,113
2011-04-20	1,101	1,103	1,093	1,099	3,145,300	1,099
2011-04-19	1,084	1,100	1,084	1,093	4,361,200	1,093
2011-04-18	1,097	1,102	1,088	1,091	4,587,900	1,091
2011-04-15	1,091	1,108	1,091	1,094	7,147,500	1,094
2011-04-14	1,094	1,107	1,088	1,098	8,512,900	1,098
2011-04-13	1,102	1,120	1,101	1,114	4,428,700	1,114
2011-04-12	1,137	1,139	1,111	1,116	5,615,400	1,116
2011-04-11	1,150	1,163	1,146	1,152	2,618,400	1,152
2011-04-08	1,143	1,165	1,132	1,159	4,509,200	1,159
2011-04-07	1,148	1,160	1,142	1,144	3,750,300	1,144
2011-04-06	1,166	1,168	1,130	1,144	5,045,400	1,144
2011-04-05	1,190	1,193	1,151	1,156	6,218,500	1,156
2011-04-04	1,200	1,210	1,185	1,190	4,030,100	1,190
2011-04-01	1,198	1,208	1,185	1,199	5,135,100	1,199
2011-03-31	1,195	1,200	1,185	1,189	4,199,800	1,189
2011-03-30	1,161	1,193	1,154	1,189	4,732,400	1,189
2011-03-29	1,161	1,175	1,146	1,161	5,641,300	1,161
2011-03-28	1,165	1,183	1,156	1,183	5,393,800	1,183
2011-03-25	1,194	1,201	1,164	1,173	6,304,800	1,173
2011-03-24	1,160	1,198	1,153	1,186	7,538,300	1,186
2011-03-23	1,157	1,165	1,132	1,159	7,729,400	1,159
2011-03-22	1,135	1,152	1,126	1,142	7,000,100	1,142
2011-03-18	1,095	1,114	1,080	1,092	6,441,800	1,092
2011-03-17	1,020	1,075	1,016	1,065	12,047,200	1,065
2011-03-16	1,070	1,116	1,054	1,089	16,395,400	1,089
2011-03-15	1,009	1,015	925	978	14,773,600	978
2011-03-14	1,023	1,130	1,021	1,069	11,372,300	1,069
2011-03-11	1,180	1,188	1,171	1,173	8,799,400	1,173
2011-03-10	1,211	1,215	1,192	1,196	5,495,000	1,196
2011-03-09	1,230	1,239	1,212	1,220	4,953,500	1,220
2011-03-08	1,220	1,229	1,218	1,222	2,632,000	1,222
2011-03-07	1,229	1,236	1,215	1,223	6,549,000	1,223
2011-03-04	1,240	1,249	1,226	1,248	9,988,700	1,248
2011-03-03	1,208	1,215	1,203	1,208	4,458,000	1,208
2011-03-02	1,203	1,209	1,193	1,196	5,698,500	1,196
2011-03-01	1,225	1,226	1,216	1,223	4,398,200	1,223
2011-02-28	1,207	1,215	1,180	1,208	7,136,300	1,208
2011-02-25	1,210	1,214	1,198	1,207	6,617,400	1,207
2011-02-24	1,229	1,232	1,208	1,211	7,372,700	1,211
2011-02-23	1,247	1,260	1,245	1,245	4,970,600	1,245
2011-02-22	1,286	1,291	1,268	1,275	4,666,800	1,275
2011-02-21	1,292	1,297	1,285	1,294	3,065,400	1,294
2011-02-18	1,287	1,292	1,280	1,289	3,807,100	1,289
2011-02-17	1,297	1,297	1,281	1,284	4,361,700	1,284
2011-02-16	1,286	1,294	1,281	1,289	3,550,300	1,289
2011-02-15	1,275	1,296	1,274	1,290	5,165,800	1,290
2011-02-14	1,277	1,278	1,269	1,275	3,922,400	1,275
2011-02-10	1,265	1,270	1,257	1,260	4,555,300	1,260
2011-02-09	1,273	1,278	1,263	1,266	6,681,900	1,266
2011-02-08	1,271	1,272	1,257	1,259	5,551,400	1,259
2011-02-07	1,279	1,284	1,263	1,266	5,497,300	1,266
2011-02-04	1,265	1,275	1,250	1,250	7,504,500	1,250
2011-02-03	1,235	1,259	1,230	1,247	9,191,500	1,247
2011-02-02	1,207	1,224	1,206	1,213	7,141,000	1,213
2011-02-01	1,199	1,199	1,188	1,195	4,176,800	1,195
2011-01-31	1,175	1,190	1,171	1,181	3,953,600	1,181
2011-01-28	1,209	1,209	1,184	1,190	3,528,300	1,190
2011-01-27	1,211	1,211	1,195	1,203	4,454,900	1,203
2011-01-26	1,210	1,212	1,192	1,195	5,266,500	1,195
2011-01-25	1,208	1,230	1,207	1,224	4,289,500	1,224
2011-01-24	1,202	1,206	1,192	1,206	3,671,200	1,206
2011-01-21	1,233	1,237	1,187	1,192	7,028,400	1,192
2011-01-20	1,233	1,240	1,230	1,238	4,868,300	1,238
2011-01-19	1,231	1,239	1,220	1,239	4,392,000	1,239
2011-01-18	1,215	1,235	1,212	1,229	3,282,400	1,229
2011-01-17	1,226	1,234	1,206	1,211	4,562,800	1,211
2011-01-14	1,217	1,229	1,215	1,216	6,055,200	1,216
2011-01-13	1,237	1,238	1,226	1,232	4,665,000	1,232
2011-01-12	1,237	1,238	1,224	1,228	5,141,200	1,228
2011-01-11	1,207	1,229	1,203	1,225	6,456,100	1,225
2011-01-07	1,210	1,214	1,201	1,213	5,403,200	1,213
2011-01-06	1,209	1,219	1,207	1,218	7,312,500	1,218
2011-01-05	1,178	1,197	1,175	1,195	5,829,700	1,195
2011-01-04	1,171	1,197	1,162	1,187	5,737,600	1,187

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