1. HOME >
  2. 株価時系列 >
  3. 8053 >
  4. 2013年

8053 住友商事(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3011,3221,3011,3216,319,5001,321
2013-12-271,2901,2951,2831,2934,323,3001,293
2013-12-261,2761,2941,2721,2885,005,4001,288
2013-12-251,2681,2701,2621,2704,372,3001,270
2013-12-241,2751,2781,2651,2687,051,8001,268
2013-12-201,2571,2691,2521,2687,971,1001,268
2013-12-191,2481,2561,2471,2568,638,3001,256
2013-12-181,2241,2391,2221,2396,651,8001,239
2013-12-171,2251,2281,2141,2195,254,4001,219
2013-12-161,2251,2281,2091,2157,418,1001,215
2013-12-131,2311,2401,2261,22615,818,8001,226
2013-12-121,2481,2551,2391,2459,198,3001,245
2013-12-111,2521,2571,2471,2555,384,6001,255
2013-12-101,2571,2621,2521,2605,301,0001,260
2013-12-091,2511,2541,2411,2504,491,6001,250
2013-12-061,2301,2411,2301,2384,924,7001,238
2013-12-051,2421,2461,2301,2307,540,8001,230
2013-12-041,2591,2601,2451,2456,368,8001,245
2013-12-031,2691,2701,2611,2634,094,6001,263
2013-12-021,2731,2761,2631,2654,387,0001,265
2013-11-291,2571,2681,2531,2676,857,2001,267
2013-11-281,2661,2681,2501,2578,145,6001,257
2013-11-271,2601,2681,2601,2614,097,9001,261
2013-11-261,2811,2851,2641,2648,125,8001,264
2013-11-251,2981,2991,2811,2877,138,9001,287
2013-11-221,2981,2991,2851,2955,789,4001,295
2013-11-211,2831,2891,2791,2884,996,8001,288
2013-11-201,2831,2871,2721,2796,078,7001,279
2013-11-191,2771,2831,2701,2747,903,9001,274
2013-11-181,2961,2981,2751,2797,579,2001,279
2013-11-151,2761,2901,2761,2896,517,0001,289
2013-11-141,2621,2701,2581,2685,333,9001,268
2013-11-131,2621,2651,2551,2583,778,3001,258
2013-11-121,2521,2671,2481,2675,177,0001,267
2013-11-111,2501,2521,2381,2504,966,3001,250
2013-11-081,2331,2401,2311,2373,327,5001,237
2013-11-071,2611,2621,2401,2415,084,5001,241
2013-11-061,2601,2721,2461,2605,331,7001,260
2013-11-051,2511,2541,2321,2444,931,4001,244
2013-11-011,2761,2831,2401,2427,347,1001,242
2013-10-311,3091,3101,2751,2754,602,9001,275
2013-10-301,3071,3161,3051,3063,456,5001,306
2013-10-291,2961,3091,2931,3012,836,1001,301
2013-10-281,2921,3081,2911,3063,362,6001,306
2013-10-251,3041,3051,2801,2804,733,2001,280
2013-10-241,2951,3111,2871,3083,585,1001,308
2013-10-231,3181,3221,3011,3014,374,3001,301
2013-10-221,3161,3221,3121,3173,709,2001,317
2013-10-211,3171,3291,3131,3203,689,4001,320
2013-10-181,3151,3211,3061,3083,248,8001,308
2013-10-171,3201,3291,3041,3124,698,0001,312
2013-10-161,3301,3331,3071,3123,278,5001,312
2013-10-151,3461,3501,3291,3323,330,1001,332
2013-10-111,3371,3491,3301,3435,335,7001,343
2013-10-101,3121,3191,3051,3183,932,6001,318
2013-10-091,2821,3201,2761,3203,851,4001,320
2013-10-081,2791,2881,2761,2803,595,6001,280
2013-10-071,3051,3081,2731,2794,478,2001,279
2013-10-041,3011,3151,2961,3063,959,1001,306
2013-10-031,3131,3211,3011,3034,693,5001,303
2013-10-021,3331,3511,3131,3195,500,8001,319
2013-10-011,3361,3421,3211,3284,487,0001,328
2013-09-301,3351,3381,3201,3224,689,3001,322
2013-09-271,3791,3801,3591,3633,419,0001,363
2013-09-261,3451,3731,3341,3734,382,7001,373
2013-09-251,3781,3851,3771,3814,806,5001,381
2013-09-241,3701,3801,3671,3774,427,8001,377
2013-09-201,3661,3731,3611,3715,158,4001,371
2013-09-191,3501,3601,3441,3605,077,8001,360
2013-09-181,3371,3471,3321,3374,599,0001,337
2013-09-171,3201,3311,3131,3294,602,5001,329
2013-09-131,3001,3141,3001,3097,014,3001,309
2013-09-121,3101,3131,3011,3053,592,3001,305
2013-09-111,3251,3251,3061,3074,612,1001,307
2013-09-101,3121,3201,3101,3137,047,7001,313
2013-09-091,3231,3301,3021,3056,831,4001,305
2013-09-061,3081,3081,2901,3002,601,5001,300
2013-09-051,3111,3131,2921,3042,956,9001,304
2013-09-041,2901,3051,2851,3052,841,1001,305
2013-09-031,2741,3041,2711,3044,385,4001,304
2013-09-021,2571,2621,2461,2593,578,8001,259
2013-08-301,2741,2831,2461,2466,059,8001,246
2013-08-291,2701,2801,2621,2654,253,7001,265
2013-08-281,2761,2791,2621,2654,444,0001,265
2013-08-271,3001,3071,2931,2963,787,4001,296
2013-08-261,3201,3261,3071,3122,264,1001,312
2013-08-231,2831,3201,2821,3155,564,5001,315
2013-08-221,2751,2961,2701,2733,201,1001,273
2013-08-211,2711,2911,2601,2685,019,3001,268
2013-08-201,2961,3031,2711,2715,198,2001,271
2013-08-191,3011,3061,2931,3062,201,8001,306
2013-08-161,3001,3101,2951,3003,892,1001,300
2013-08-151,3151,3341,3111,3152,974,7001,315
2013-08-141,3271,3321,3101,3293,588,2001,329
2013-08-131,3171,3251,3041,3214,213,8001,321
2013-08-121,2991,3131,2911,3093,301,2001,309
2013-08-091,3051,3211,3011,3055,038,6001,305
2013-08-081,3111,3321,3001,3044,604,3001,304
2013-08-071,3351,3451,3191,3204,035,2001,320
2013-08-061,3381,3591,3251,3593,560,9001,359
2013-08-051,3431,3541,3361,3452,380,9001,345
2013-08-021,3541,3621,3381,3564,708,1001,356
2013-08-011,3071,3441,2901,3445,128,8001,344
2013-07-311,2751,3441,2701,3129,151,8001,312
2013-07-301,2711,2891,2621,2774,010,7001,277
2013-07-291,2841,2891,2721,2734,791,9001,273
2013-07-261,3401,3471,3081,3106,249,9001,310
2013-07-251,3951,3981,3601,3614,690,0001,361
2013-07-241,3611,3941,3581,3947,100,7001,394
2013-07-231,3301,3671,3251,3656,986,2001,365
2013-07-221,3331,3351,3111,3293,602,1001,329
2013-07-191,3501,3501,3011,3175,665,4001,317
2013-07-181,3241,3401,3211,3384,271,8001,338
2013-07-171,3141,3221,3071,3193,156,0001,319
2013-07-161,3291,3301,3031,3143,859,2001,314
2013-07-121,3211,3341,3151,3196,446,6001,319
2013-07-111,3141,3331,3041,3273,050,5001,327
2013-07-101,3271,3351,3171,3283,839,4001,328
2013-07-091,3201,3301,3131,3234,321,4001,323
2013-07-081,3201,3301,2941,3003,021,5001,300
2013-07-051,2961,3121,2921,3124,262,4001,312
2013-07-041,2781,2881,2741,2842,047,2001,284
2013-07-031,2951,2951,2671,2893,928,8001,289
2013-07-021,2651,2941,2571,2885,263,4001,288
2013-07-011,2541,2621,2351,2513,714,9001,251
2013-06-281,2311,2671,2301,2377,345,7001,237
2013-06-271,1971,2201,1851,2194,020,0001,219
2013-06-261,2151,2341,1821,1865,494,1001,186
2013-06-251,2011,2121,1801,1965,573,3001,196
2013-06-241,2351,2451,2041,2084,133,4001,208
2013-06-211,1921,2341,1851,2286,752,8001,228
2013-06-201,2431,2541,2191,2226,037,2001,222
2013-06-191,2101,2551,2101,2556,937,0001,255
2013-06-181,2031,2071,1801,1913,998,4001,191
2013-06-171,1831,2031,1631,1995,072,5001,199
2013-06-141,1871,2071,1731,18410,395,0001,184
2013-06-131,2001,2011,1621,1679,980,9001,167
2013-06-121,2181,2351,2031,2206,680,5001,220
2013-06-111,2551,2771,2341,2377,170,2001,237
2013-06-101,2541,2621,2401,2556,143,0001,255
2013-06-071,2211,2471,1991,2207,945,0001,220
2013-06-061,2501,2791,2391,2397,033,3001,239
2013-06-051,2861,3131,2641,2657,104,9001,265
2013-06-041,2751,3061,2411,3007,634,1001,300
2013-06-031,2801,3131,2751,2837,006,2001,283
2013-05-311,3391,3441,2831,28711,454,1001,287
2013-05-301,3711,3761,3181,3259,522,6001,325
2013-05-291,4091,4191,3931,4007,766,4001,400
2013-05-281,3511,4041,3431,3817,280,2001,381
2013-05-271,3801,3921,3701,3737,034,2001,373
2013-05-241,4511,4681,3791,43312,786,7001,433
2013-05-231,5241,5631,4391,43916,858,0001,439
2013-05-221,5601,6161,5131,52017,458,4001,520
2013-05-211,4181,5711,4121,56124,349,5001,561
2013-05-201,3701,4091,3681,4079,093,7001,407
2013-05-171,3391,3551,3381,3494,575,5001,349
2013-05-161,3581,3631,3341,3507,633,5001,350
2013-05-151,3411,3671,3411,3538,051,4001,353
2013-05-141,3311,3351,3231,3304,685,6001,330
2013-05-131,3351,3381,3211,3307,949,9001,330
2013-05-101,3361,3401,3091,32211,680,5001,322
2013-05-091,3001,3301,3001,31011,615,6001,310
2013-05-081,2601,2941,2561,29018,040,3001,290
2013-05-071,2341,2521,2301,24414,231,4001,244
2013-05-021,1991,2181,1901,21210,111,4001,212
2013-05-011,2161,2161,2031,2044,583,4001,204
2013-04-301,2101,2221,2081,2165,337,2001,216
2013-04-261,2301,2301,2051,2125,262,1001,212
2013-04-251,2001,2271,1951,2268,949,3001,226
2013-04-241,1841,1931,1801,1935,836,3001,193
2013-04-231,1761,1851,1711,1775,343,7001,177
2013-04-221,1831,1961,1741,1776,037,0001,177
2013-04-191,1661,1731,1561,1645,024,8001,164
2013-04-181,1801,1821,1621,1648,277,1001,164
2013-04-171,1751,1881,1751,1856,847,9001,185
2013-04-161,1681,1851,1621,1748,644,3001,174
2013-04-151,2121,2181,1861,2107,303,5001,210
2013-04-121,2301,2301,2161,2298,819,6001,229
2013-04-111,2381,2401,2161,22610,544,3001,226
2013-04-101,2001,2351,1981,22213,094,6001,222
2013-04-091,1831,2031,1781,19210,416,7001,192
2013-04-081,1651,1781,1501,1709,808,0001,170
2013-04-051,2001,2101,1301,13614,969,0001,136
2013-04-041,1241,1461,1121,1469,459,0001,146
2013-04-031,1411,1421,1261,1395,565,5001,139
2013-04-021,1351,1491,1011,1319,606,9001,131
2013-04-011,1711,1731,1511,1526,285,1001,152
2013-03-291,1831,1921,1701,1785,953,2001,178
2013-03-281,2091,2101,1771,1838,490,5001,183
2013-03-271,2271,2311,2041,2067,758,7001,206
2013-03-261,2671,2681,2431,2448,025,7001,244
2013-03-251,2551,2761,2551,2678,039,4001,267
2013-03-221,2531,2621,2481,2498,184,0001,249
2013-03-211,2491,2571,2431,2528,221,6001,252
2013-03-191,2231,2401,2181,2346,979,3001,234
2013-03-181,2221,2241,2141,2166,815,2001,216
2013-03-151,2281,2321,2201,2298,956,2001,229
2013-03-141,2201,2291,2141,2265,707,4001,226
2013-03-131,2311,2351,2151,2177,530,3001,217
2013-03-121,2241,2461,2211,22612,227,5001,226
2013-03-111,1771,2091,1761,20612,212,2001,206
2013-03-081,1721,1741,1661,16812,203,6001,168
2013-03-071,1651,1731,1641,1646,618,4001,164
2013-03-061,1631,1641,1551,1584,297,5001,158
2013-03-051,1501,1621,1501,1545,549,0001,154
2013-03-041,1501,1581,1431,1484,791,0001,148
2013-03-011,1411,1481,1381,1466,386,8001,146
2013-02-281,1381,1391,1321,1347,979,6001,134
2013-02-271,1531,1551,1231,12910,890,3001,129
2013-02-261,1501,1591,1471,1527,662,6001,152
2013-02-251,1691,1691,1611,1656,042,3001,165
2013-02-221,1491,1571,1451,1527,423,8001,152
2013-02-211,1691,1691,1521,1568,030,4001,156
2013-02-201,1661,1741,1641,1747,102,4001,174
2013-02-191,1571,1681,1541,1606,614,9001,160
2013-02-181,1551,1691,1531,1666,770,4001,166
2013-02-151,1521,1551,1371,1477,089,9001,147
2013-02-141,1601,1611,1451,1527,099,2001,152
2013-02-131,1631,1671,1521,1616,495,7001,161
2013-02-121,1691,1741,1631,1647,026,0001,164
2013-02-081,1401,1581,1381,1569,701,6001,156
2013-02-071,1551,1631,1501,1518,151,9001,151
2013-02-061,1481,1551,1441,1529,521,8001,152
2013-02-051,1581,1581,1351,13713,043,3001,137
2013-02-041,1731,1871,1581,17613,893,7001,176
2013-02-011,1821,1851,1621,16911,465,9001,169
2013-01-311,1811,1881,1761,1829,185,4001,182
2013-01-301,1781,1821,1681,1796,069,0001,179
2013-01-291,1631,1761,1591,1716,759,4001,171
2013-01-281,1661,1691,1581,15910,075,9001,159
2013-01-251,1431,1521,1401,1509,723,2001,150
2013-01-241,1261,1341,1191,1306,712,0001,130
2013-01-231,1301,1351,1261,1306,776,4001,130
2013-01-221,1391,1441,1281,1348,555,3001,134
2013-01-211,1431,1441,1331,1356,744,0001,135
2013-01-181,1441,1451,1321,1398,716,7001,139
2013-01-171,1431,1441,1101,12910,666,8001,129
2013-01-161,1481,1501,1371,1397,620,4001,139
2013-01-151,1481,1501,1441,1487,332,5001,148
2013-01-111,1451,1511,1361,13910,726,4001,139
2013-01-101,1391,1471,1371,1426,843,9001,142
2013-01-091,1301,1451,1251,1377,398,6001,137
2013-01-081,1391,1441,1331,1376,785,3001,137
2013-01-071,1471,1491,1361,1409,103,4001,140
2013-01-041,1501,1511,1331,13710,036,4001,137

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