1. HOME >
  2. 株価時系列 >
  3. 8053 >
  4. 2016年

8053 住友商事(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3731,377.51,368.51,375.52,960,1001,375.50
2016-12-291,380.51,385.51,367.51,3754,075,0001,375
2016-12-281,3951,4071,3901,3992,460,5001,399
2016-12-271,3951,4081,393.51,3992,953,9001,399
2016-12-261,4091,4101,3891,393.52,573,9001,393.50
2016-12-221,4061,414.51,394.51,413.53,745,4001,413.50
2016-12-211,4201,423.51,4001,410.54,555,8001,410.50
2016-12-201,4001,4051,394.51,403.54,752,7001,403.50
2016-12-191,4011,409.51,389.51,3975,200,5001,397
2016-12-161,422.51,4241,4131,419.55,084,8001,419.50
2016-12-151,404.51,419.51,4041,413.56,357,9001,413.50
2016-12-141,420.51,4211,405.51,4084,766,5001,408
2016-12-131,4101,4211,4071,4214,287,3001,421
2016-12-121,4311,436.51,409.51,417.55,079,3001,417.50
2016-12-091,422.51,4301,419.51,427.58,114,6001,427.50
2016-12-081,419.51,428.51,4141,425.56,042,2001,425.50
2016-12-071,4171,4231,406.51,4074,671,8001,407
2016-12-061,397.51,4101,3951,4096,360,4001,409
2016-12-051,3861,3931,382.51,388.53,788,5001,388.50
2016-12-021,3851,394.51,382.51,3924,817,3001,392
2016-12-011,3801,3901,3701,3807,431,0001,380
2016-11-301,3651,3671,352.51,3656,649,0001,365
2016-11-291,3581,364.51,350.51,3613,882,2001,361
2016-11-281,3511,364.51,3511,361.54,473,2001,361.50
2016-11-251,359.51,3711,345.51,3516,320,9001,351
2016-11-241,330.51,3581,3271,356.59,563,1001,356.50
2016-11-221,3051,318.51,298.51,316.55,323,1001,316.50
2016-11-211,308.51,310.51,299.51,300.55,177,3001,300.50
2016-11-181,332.51,338.51,312.51,3135,575,6001,313
2016-11-171,304.51,3211,304.51,3214,788,3001,321
2016-11-161,3161,3231,3041,3134,243,7001,313
2016-11-151,311.51,3241,297.51,3074,728,2001,307
2016-11-141,2941,3141,2931,3065,693,9001,306
2016-11-111,2611,294.51,2611,2858,757,2001,285
2016-11-101,240.51,2591,235.51,2539,357,2001,253
2016-11-091,2501,262.51,1751,19210,891,8001,192
2016-11-081,2291,242.51,224.51,2424,160,9001,242
2016-11-071,2241,2341,210.51,223.54,065,5001,223.50
2016-11-041,216.51,227.51,2021,217.56,702,0001,217.50
2016-11-021,2001,2271,1961,2246,514,5001,224
2016-11-011,210.51,2201,192.51,2096,720,9001,209
2016-10-311,218.51,222.51,2051,209.55,718,0001,209.50
2016-10-281,2061,216.51,202.51,216.56,526,8001,216.50
2016-10-271,1981,204.51,192.51,199.53,196,9001,199.50
2016-10-261,1981,201.51,191.51,2013,824,5001,201
2016-10-251,2111,2121,2011,2024,001,1001,202
2016-10-241,2041,207.51,1991,207.53,102,1001,207.50
2016-10-211,2111,213.51,201.51,205.53,603,3001,205.50
2016-10-201,2041,211.51,2001,2064,658,9001,206
2016-10-191,202.51,2041,192.51,1993,564,8001,199
2016-10-171,196.51,2071,1961,2043,248,9001,204
2016-10-131,195.51,2051,187.51,197.54,282,8001,197.50
2016-10-121,1951,204.51,1941,1984,477,9001,198
2016-10-111,1861,2081,1861,2088,844,6001,208
2016-10-071,1651,175.51,1651,175.55,180,9001,175.50
2016-10-061,1451,1611,1451,160.57,459,8001,160.50
2016-10-051,1311,1381,1231,134.54,075,2001,134.50
2016-10-041,128.51,131.51,1171,126.53,644,2001,126.50
2016-10-031,130.51,1331,1231,1252,458,1001,125
2016-09-301,115.51,128.51,112.51,1234,861,3001,123
2016-09-291,1221,1441,1201,135.58,195,9001,135.50
2016-09-281,102.51,1191,098.51,104.57,297,8001,104.50
2016-09-271,1201,1341,107.51,1348,628,0001,134
2016-09-261,1401,1401,1301,1325,667,7001,132
2016-09-231,1301,135.51,1211,130.54,838,8001,130.50
2016-09-211,1101,1311,102.51,130.55,280,5001,130.50
2016-09-201,096.51,1151,0931,1144,815,6001,114
2016-09-161,1031,105.51,0961,100.54,833,8001,100.50
2016-09-151,1041,112.51,094.51,102.54,805,5001,102.50
2016-09-141,1171,119.51,109.51,1104,596,6001,110
2016-09-131,130.51,1361,1211,1273,286,6001,127
2016-09-121,1311,1331,1221,127.54,340,6001,127.50
2016-09-091,1311,1451,1291,141.55,126,9001,141.50
2016-09-081,1351,1401,130.51,135.53,275,7001,135.50
2016-09-071,1271,133.51,1231,131.54,020,9001,131.50
2016-09-061,141.51,1441,1351,1393,460,5001,139
2016-09-051,1431,151.51,1381,140.54,013,5001,140.50
2016-09-021,1371,1401,1191,1254,612,4001,125
2016-09-011,124.51,1401,1191,134.53,732,3001,134.50
2016-08-311,1161,1271,1111,1224,401,6001,122
2016-08-301,1051,116.51,0961,1053,406,4001,105
2016-08-291,109.51,1131,104.51,106.53,561,5001,106.50
2016-08-261,0931,098.51,089.51,089.53,326,9001,089.50
2016-08-251,092.51,098.51,090.51,0953,093,1001,095
2016-08-241,0871,1041,0871,092.53,853,7001,092.50
2016-08-231,082.51,0911,0781,084.53,175,4001,084.50
2016-08-221,093.51,0961,0821,0932,934,5001,093
2016-08-191,072.51,0951,068.51,089.55,100,7001,089.50
2016-08-181,0661,0681,0501,057.52,897,4001,057.50
2016-08-171,0451,071.51,042.51,069.53,383,6001,069.50
2016-08-161,0611,0671,0461,0463,071,7001,046
2016-08-151,074.51,0751,0521,056.53,939,9001,056.50
2016-08-121,0781,0781,061.51,070.53,217,3001,070.50
2016-08-101,0591,0691,052.51,0652,843,9001,065
2016-08-091,050.51,063.51,048.51,062.53,842,5001,062.50
2016-08-081,0441,0471,036.51,045.54,780,6001,045.50
2016-08-051,0291,037.51,0211,033.54,233,1001,033.50
2016-08-041,0101,031.51,002.51,027.56,688,1001,027.50
2016-08-031,000.51,010995.11,0045,864,8001,004
2016-08-021,038.51,038.51,016.51,017.56,057,2001,017.50
2016-08-011,072.51,0951,042.51,046.59,790,3001,046.50
2016-07-291,089.51,0961,063.51,0845,161,5001,084
2016-07-281,0891,0971,0801,0924,352,1001,092
2016-07-271,081.51,0911,0701,0785,674,5001,078
2016-07-261,088.51,089.51,0681,073.53,347,2001,073.50
2016-07-251,0981,104.51,091.51,094.53,025,7001,094.50
2016-07-221,0901,104.51,085.51,0982,758,4001,098
2016-07-211,1121,1181,096.51,104.53,781,6001,104.50
2016-07-201,1051,107.51,087.51,098.54,033,2001,098.50
2016-07-191,105.51,1061,090.51,1054,849,9001,105
2016-07-151,083.51,0961,074.51,0864,743,3001,086
2016-07-141,078.51,084.51,070.51,0823,414,1001,082
2016-07-131,0751,0831,068.51,078.56,233,3001,078.50
2016-07-121,0621,071.51,048.51,048.56,080,7001,048.50
2016-07-111,038.51,0581,032.51,048.54,898,2001,048.50
2016-07-081,034.51,039.51,0151,0154,358,6001,015
2016-07-071,032.51,044.51,025.51,034.53,255,5001,034.50
2016-07-061,035.51,0411,0231,0374,233,3001,037
2016-07-051,042.51,0641,0411,0644,159,3001,064
2016-07-041,0381,0541,029.51,052.53,828,7001,052.50
2016-07-011,034.51,038.51,027.51,032.53,376,2001,032.50
2016-06-301,039.51,0441,024.51,024.56,230,1001,024.50
2016-06-291,0151,029.51,004.51,0264,549,0001,026
2016-06-289911,006.5975.59995,935,100999
2016-06-271,0001,0079881,0016,343,4001,001
2016-06-241,0601,062978.4995.110,852,200995.10
2016-06-231,042.51,0551,0391,0533,869,9001,053
2016-06-221,0431,043.51,0261,031.53,837,9001,031.50
2016-06-211,033.51,041.51,016.51,0393,995,3001,039
2016-06-201,030.51,041.51,0231,037.55,127,6001,037.50
2016-06-171,003.51,0249891,0078,708,5001,007
2016-06-161,0101,014986.2989.57,838,500989.50
2016-06-151,0101,0191,0041,006.55,795,8001,006.50
2016-06-141,010.51,0221,0031,016.55,092,8001,016.50
2016-06-131,0281,0321,0111,0114,977,2001,011
2016-06-101,053.51,0561,040.51,049.56,592,8001,049.50
2016-06-091,0681,070.51,0561,0614,112,6001,061
2016-06-081,071.51,0781,060.51,0783,788,0001,078
2016-06-071,059.51,076.51,0591,070.54,680,2001,070.50
2016-06-061,053.51,0571,046.51,0545,967,9001,054
2016-06-031,0801,080.51,065.51,0734,671,4001,073
2016-06-021,102.51,104.51,0781,080.56,082,6001,080.50
2016-06-011,1301,1391,106.51,112.55,187,3001,112.50
2016-05-311,121.51,137.51,1141,137.56,866,7001,137.50
2016-05-301,1191,1231,1121,1232,335,3001,123
2016-05-271,1061,1141,103.51,111.53,510,1001,111.50
2016-05-261,110.51,111.51,0981,1002,644,2001,100
2016-05-251,1091,110.51,097.51,099.53,169,7001,099.50
2016-05-241,103.51,104.51,093.51,094.53,418,8001,094.50
2016-05-231,1001,108.51,084.51,1054,868,9001,105
2016-05-201,106.51,109.51,100.51,1055,567,1001,105
2016-05-191,135.51,139.51,112.51,1173,868,8001,117
2016-05-181,126.51,138.51,116.51,132.56,325,1001,132.50
2016-05-171,118.51,1301,1151,1273,649,1001,127
2016-05-161,0991,118.51,0931,106.52,930,1001,106.50
2016-05-131,134.51,1361,0931,0936,519,7001,093
2016-05-121,1101,126.51,101.51,1264,916,1001,126
2016-05-111,1291,1291,110.51,115.56,444,0001,115.50
2016-05-101,1071,1081,064.51,087.510,474,1001,087.50
2016-05-091,1151,159.51,102.51,1108,122,1001,110
2016-05-061,1151,1241,0961,1065,582,9001,106
2016-05-021,1101,1291,102.51,125.55,365,9001,125.50
2016-04-281,2281,233.51,1691,1706,378,2001,170
2016-04-271,210.51,2231,207.51,2122,965,6001,212
2016-04-261,2181,2241,207.51,211.53,535,0001,211.50
2016-04-251,231.51,2341,216.51,2303,712,2001,230
2016-04-221,2011,2281,2011,2284,444,4001,228
2016-04-211,200.51,2271,194.51,2206,521,8001,220
2016-04-201,1951,2001,1821,1863,791,7001,186
2016-04-191,1801,1841,172.51,1834,865,4001,183
2016-04-181,1251,148.51,124.51,1434,477,8001,143
2016-04-151,174.51,1881,1721,1802,734,4001,180
2016-04-141,1641,1861,1581,1864,975,7001,186
2016-04-131,1251,1481,1181,145.54,562,5001,145.50
2016-04-121,0861,117.51,083.51,112.53,828,0001,112.50
2016-04-111,0941,094.51,0621,087.54,012,7001,087.50
2016-04-081,059.51,1041,0461,0905,293,8001,090
2016-04-071,0621,0851,056.51,073.54,821,2001,073.50
2016-04-061,053.51,0711,0501,053.54,281,7001,053.50
2016-04-051,079.51,087.51,058.51,0596,678,6001,059
2016-04-041,0801,1101,0801,089.53,982,5001,089.50
2016-04-011,1111,1111,0771,0806,059,6001,080
2016-03-311,134.51,144.51,118.51,118.54,181,0001,118.50
2016-03-301,1531,1531,123.51,127.55,657,7001,127.50
2016-03-291,1581,177.51,1561,1695,550,5001,169
2016-03-281,170.51,181.51,1651,1754,885,6001,175
2016-03-251,1561,172.51,148.51,1704,504,1001,170
2016-03-241,159.51,159.51,1361,143.59,280,8001,143.50
2016-03-231,201.51,210.51,1871,189.54,921,9001,189.50
2016-03-221,2191,2301,200.51,210.54,905,2001,210.50
2016-03-181,2101,215.51,1921,1996,190,6001,199
2016-03-171,2021,216.51,188.51,2005,546,4001,200
2016-03-161,1981,215.51,1901,200.53,524,4001,200.50
2016-03-151,229.51,230.51,203.51,2085,267,6001,208
2016-03-141,2251,2321,218.51,228.54,795,1001,228.50
2016-03-111,202.51,231.51,1971,2228,042,1001,222
2016-03-101,2191,225.51,201.51,2205,361,4001,220
2016-03-091,171.51,2051,164.51,2028,376,0001,202
2016-03-081,2441,263.51,2251,230.57,556,1001,230.50
2016-03-071,228.51,247.51,215.51,2375,382,1001,237
2016-03-041,211.51,2331,206.51,225.55,415,9001,225.50
2016-03-031,189.51,2201,182.51,2106,848,9001,210
2016-03-021,1391,177.51,136.51,165.56,479,4001,165.50
2016-03-011,109.51,117.51,087.51,101.54,293,6001,101.50
2016-02-291,146.51,148.51,1111,1116,025,2001,111
2016-02-261,1471,1611,120.51,1264,850,3001,126
2016-02-251,124.51,1481,124.51,1365,954,4001,136
2016-02-241,1081,1241,088.51,117.56,927,9001,117.50
2016-02-231,1531,1711,131.51,133.56,468,3001,133.50
2016-02-221,1241,147.51,1181,136.53,281,5001,136.50
2016-02-191,1271,1391,111.51,133.55,623,9001,133.50
2016-02-181,1401,1591,1351,144.57,791,8001,144.50
2016-02-171,1141,136.51,080.51,094.57,289,0001,094.50
2016-02-161,079.51,1551,0751,1247,951,1001,124
2016-02-151,033.51,101.51,0311,087.57,490,2001,087.50
2016-02-12999.41,019.5983.598614,396,500986
2016-02-101,0801,0841,026.51,037.59,848,6001,037.50
2016-02-091,1101,1221,0761,0858,607,1001,085
2016-02-081,146.51,166.51,135.51,1578,280,7001,157
2016-02-051,0951,189.51,0921,17011,327,8001,170
2016-02-041,100.51,1271,092.51,119.57,207,6001,119.50
2016-02-031,138.51,1391,0851,093.58,335,9001,093.50
2016-02-021,1741,1791,158.51,168.54,989,1001,168.50
2016-02-011,1951,1951,1701,1857,203,7001,185
2016-01-291,144.51,1901,1281,1889,526,1001,188
2016-01-281,1351,1561,128.51,140.53,780,2001,140.50
2016-01-271,1201,1481,118.51,1444,800,9001,144
2016-01-261,117.51,1181,091.51,0954,094,4001,095
2016-01-251,1351,1391,113.51,1374,779,4001,137
2016-01-221,0941,1181,0831,1155,459,3001,115
2016-01-211,0901,1061,055.51,057.55,992,2001,057.50
2016-01-201,131.51,133.51,086.51,0907,010,9001,090
2016-01-191,1201,1361,111.51,1295,126,4001,129
2016-01-181,108.51,141.51,1051,1346,980,2001,134
2016-01-151,152.51,164.51,123.51,131.511,560,5001,131.50
2016-01-141,103.51,1251,088.51,123.517,612,8001,123.50
2016-01-131,171.51,1941,163.51,1925,425,1001,192
2016-01-121,1801,1921,156.51,156.58,862,8001,156.50
2016-01-081,183.51,230.51,1831,2008,784,2001,200
2016-01-071,2151,2241,1931,1957,719,6001,195
2016-01-061,2361,2481,217.51,226.55,239,9001,226.50
2016-01-051,2211,247.51,220.51,2344,393,2001,234
2016-01-041,2311,244.51,2171,2214,249,5001,221

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