1. HOME >
  2. 株価時系列 >
  3. 8053 >
  4. 2019年

8053 住友商事(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6351,6351,6191,6243,592,4001,624
2019-12-271,640.51,643.51,6371,6412,616,9001,641
2019-12-261,627.51,639.51,6271,639.52,953,3001,639.50
2019-12-251,635.51,6401,6291,6301,849,1001,630
2019-12-241,6311,6361,627.51,6293,044,2001,629
2019-12-231,6491,649.51,633.51,634.53,576,6001,634.50
2019-12-201,6551,6581,6461,649.54,191,5001,649.50
2019-12-191,6591,661.51,6521,6553,666,6001,655
2019-12-181,690.51,690.51,6701,6703,911,9001,670
2019-12-171,679.51,6921,677.51,690.53,847,5001,690.50
2019-12-161,6621,6731,6621,668.52,509,2001,668.50
2019-12-131,6601,6731,6541,6716,316,7001,671
2019-12-121,6401,641.51,626.51,635.54,181,1001,635.50
2019-12-111,661.51,664.51,6491,6523,786,8001,652
2019-12-101,6601,666.51,657.51,6653,540,7001,665
2019-12-091,660.51,663.51,647.51,6543,332,2001,654
2019-12-061,6591,6641,6481,6502,880,7001,650
2019-12-051,6541,659.51,6431,6525,553,3001,652
2019-12-041,634.51,641.51,6271,640.53,522,0001,640.50
2019-12-031,6431,6451,634.51,6373,900,6001,637
2019-12-021,6501,661.51,6501,656.54,091,5001,656.50
2019-11-291,6571,658.51,646.51,6492,925,4001,649
2019-11-281,6541,658.51,6491,654.52,216,7001,654.50
2019-11-271,6571,6631,6541,658.52,981,3001,658.50
2019-11-261,6571,6681,6481,6564,642,9001,656
2019-11-251,6501,661.51,646.51,6503,449,9001,650
2019-11-221,644.51,654.51,640.51,6453,029,1001,645
2019-11-211,633.51,647.51,622.51,640.54,531,4001,640.50
2019-11-201,647.51,656.51,6361,637.56,742,3001,637.50
2019-11-191,671.51,6791,665.51,671.52,673,6001,671.50
2019-11-181,6801,683.51,6701,675.52,532,2001,675.50
2019-11-151,6641,6821,6611,6814,243,3001,681
2019-11-141,6601,668.51,647.51,6503,862,0001,650
2019-11-131,683.51,683.51,665.51,6673,637,8001,667
2019-11-121,6751,6881,668.51,6863,556,7001,686
2019-11-111,6751,680.51,6701,679.53,033,4001,679.50
2019-11-081,6701,6821,664.51,6725,285,5001,672
2019-11-071,643.51,6521,639.51,651.54,464,3001,651.50
2019-11-061,648.51,662.51,646.51,6566,516,5001,656
2019-11-051,629.51,651.51,617.51,62613,223,6001,626
2019-11-011,7481,754.51,6411,663.58,571,7001,663.50
2019-10-311,7441,767.51,7421,7633,680,1001,763
2019-10-301,7571,7571,734.51,751.58,566,0001,751.50
2019-10-291,7381,753.51,7361,7533,650,5001,753
2019-10-281,7341,738.51,7271,729.52,159,3001,729.50
2019-10-251,7241,7281,7181,725.52,475,2001,725.50
2019-10-241,7401,748.51,7221,722.52,904,0001,722.50
2019-10-231,715.51,724.51,707.51,7232,507,6001,723
2019-10-211,692.51,712.51,691.51,710.52,617,6001,710.50
2019-10-181,701.51,7051,690.51,695.52,953,1001,695.50
2019-10-171,7001,706.51,6921,700.52,070,2001,700.50
2019-10-161,7141,720.51,700.51,7043,336,9001,704
2019-10-151,699.51,7061,6891,696.53,722,5001,696.50
2019-10-111,6751,683.51,666.51,681.52,793,9001,681.50
2019-10-101,6421,658.51,6381,6562,990,5001,656
2019-10-091,6541,663.51,647.51,6512,863,3001,651
2019-10-081,6741,6861,664.51,6672,889,4001,667
2019-10-071,6751,6831,660.51,665.52,028,4001,665.50
2019-10-041,663.51,667.51,6551,664.53,413,8001,664.50
2019-10-031,660.51,675.51,6541,6743,445,5001,674
2019-10-021,6851,6971,677.51,6973,259,6001,697
2019-10-011,6951,7121,6901,708.53,400,4001,708.50
2019-09-301,681.51,694.51,6741,6885,028,0001,688
2019-09-271,713.51,730.51,6831,6927,467,9001,692
2019-09-261,782.51,794.51,770.51,773.56,555,6001,773.50
2019-09-251,7651,7851,757.51,7754,362,1001,775
2019-09-241,7851,8011,7831,788.55,239,3001,788.50
2019-09-201,7731,7841,7701,781.54,935,0001,781.50
2019-09-191,770.51,785.51,7531,755.55,792,1001,755.50
2019-09-181,778.51,7851,7641,7734,247,9001,773
2019-09-171,7591,792.51,7581,777.54,812,6001,777.50
2019-09-131,7471,7641,7351,7597,038,6001,759
2019-09-121,7581,7621,747.51,7495,762,3001,749
2019-09-111,723.51,755.51,7221,755.56,417,2001,755.50
2019-09-101,680.51,7121,679.51,7115,985,6001,711
2019-09-091,655.51,6781,651.51,674.54,546,6001,674.50
2019-09-061,6371,6591,634.51,655.55,517,8001,655.50
2019-09-051,616.51,6361,611.51,6255,991,2001,625
2019-09-041,610.51,616.51,603.51,608.53,217,3001,608.50
2019-09-031,5951,620.51,593.51,617.53,171,1001,617.50
2019-09-021,5841,598.51,581.51,592.52,262,7001,592.50
2019-08-301,5671,598.51,565.51,592.54,930,9001,592.50
2019-08-291,561.51,564.51,5521,556.52,985,4001,556.50
2019-08-281,5641,5681,556.51,5602,846,7001,560
2019-08-271,555.51,5581,5471,5555,313,7001,555
2019-08-261,5281,5511,5251,543.53,939,5001,543.50
2019-08-231,556.51,5731,5551,5653,082,9001,565
2019-08-221,5671,570.51,5571,5693,608,8001,569
2019-08-211,5401,5611,5391,560.52,742,2001,560.50
2019-08-201,5521,552.51,5421,5512,798,8001,551
2019-08-191,5461,557.51,5351,5523,176,4001,552
2019-08-161,5231,5341,513.51,5323,364,2001,532
2019-08-151,506.51,5351,5041,533.54,391,0001,533.50
2019-08-141,5331,5471,5291,546.53,714,5001,546.50
2019-08-131,524.51,5261,505.51,513.54,872,7001,513.50
2019-08-091,5511,5511,526.51,541.54,199,8001,541.50
2019-08-081,530.51,5351,5231,5313,341,8001,531
2019-08-071,5391,540.51,531.51,5373,813,5001,537
2019-08-061,4861,5411,4781,5395,991,2001,539
2019-08-051,551.51,551.51,5181,5266,799,5001,526
2019-08-021,6011,601.51,5691,5727,669,3001,572
2019-08-011,606.51,6311,6051,6193,258,7001,619
2019-07-311,616.51,631.51,6141,623.52,927,4001,623.50
2019-07-301,625.51,633.51,6171,626.52,581,5001,626.50
2019-07-291,6191,6211,6101,620.52,288,5001,620.50
2019-07-261,6181,6271,6141,6192,657,5001,619
2019-07-251,636.51,638.51,628.51,628.52,629,5001,628.50
2019-07-241,6491,6531,6341,6362,964,7001,636
2019-07-231,6391,649.51,6291,6452,097,9001,645
2019-07-221,644.51,6521,6321,635.52,669,0001,635.50
2019-07-191,618.51,639.51,6171,639.53,943,4001,639.50
2019-07-181,6401,642.51,612.51,615.54,839,5001,615.50
2019-07-171,660.51,671.51,6551,6582,905,8001,658
2019-07-161,655.51,661.51,6491,657.53,052,8001,657.50
2019-07-121,657.51,6591,6501,655.52,583,3001,655.50
2019-07-111,6421,652.51,638.51,646.52,871,2001,646.50
2019-07-101,6381,644.51,6361,638.52,843,4001,638.50
2019-07-091,648.51,654.51,6371,6432,668,1001,643
2019-07-081,644.51,646.51,6371,638.52,715,2001,638.50
2019-07-051,6511,652.51,642.51,646.52,601,6001,646.50
2019-07-041,6641,666.51,649.51,652.52,498,4001,652.50
2019-07-031,669.51,6711,647.51,652.53,454,1001,652.50
2019-07-021,6651,6841,6551,678.54,190,0001,678.50
2019-07-011,6501,6611,646.51,6604,304,5001,660
2019-06-281,625.51,635.51,624.51,632.53,944,5001,632.50
2019-06-271,621.51,6311,6181,6313,540,2001,631
2019-06-261,614.51,6161,6051,615.53,617,5001,615.50
2019-06-251,6131,620.51,607.51,611.53,862,7001,611.50
2019-06-241,6101,6201,6051,6132,654,8001,613
2019-06-211,6221,6291,6041,609.58,942,8001,609.50
2019-06-201,623.51,6271,604.51,619.54,801,8001,619.50
2019-06-191,615.51,642.51,6151,6364,156,3001,636
2019-06-181,605.51,614.51,593.51,5993,487,7001,599
2019-06-171,5991,6091,598.51,601.53,302,1001,601.50
2019-06-141,6081,6141,5961,6063,472,6001,606
2019-06-131,6111,614.51,5931,604.54,508,2001,604.50
2019-06-121,6301,6461,6201,622.54,679,6001,622.50
2019-06-111,6151,6331,6101,6223,399,9001,622
2019-06-101,6141,621.51,603.51,6154,267,8001,615
2019-06-071,6101,6141,6051,6112,669,1001,611
2019-06-061,6101,6141,602.51,603.52,975,3001,603.50
2019-06-051,603.51,6061,5951,6053,476,3001,605
2019-06-041,567.51,581.51,5601,5813,332,7001,581
2019-06-031,5451,5611,543.51,5613,033,9001,561
2019-05-311,5711,586.51,5631,568.53,770,2001,568.50
2019-05-301,5501,5831,5491,581.52,823,0001,581.50
2019-05-291,566.51,5681,552.51,5623,471,4001,562
2019-05-281,574.51,5821,570.51,5786,982,6001,578
2019-05-271,583.51,5901,5751,578.51,751,3001,578.50
2019-05-241,576.51,5851,5511,5803,541,1001,580
2019-05-231,604.51,609.51,586.51,592.53,938,8001,592.50
2019-05-221,615.51,624.51,610.51,6212,860,9001,621
2019-05-211,607.51,617.51,5991,6062,518,9001,606
2019-05-201,6181,623.51,609.51,615.52,381,6001,615.50
2019-05-171,596.51,6171,5861,6114,197,4001,611
2019-05-161,580.51,585.51,5691,5843,101,3001,584
2019-05-151,567.51,589.51,5561,5884,139,8001,588
2019-05-141,5451,5701,535.51,5684,383,5001,568
2019-05-131,567.51,5791,556.51,5673,669,9001,567
2019-05-101,550.51,585.51,5481,580.56,770,5001,580.50
2019-05-091,502.51,6111,4801,56811,405,5001,568
2019-05-081,5261,531.51,508.51,516.54,500,4001,516.50
2019-05-071,5901,5921,537.51,541.55,997,0001,541.50
2019-04-261,5851,5921,573.51,589.53,232,1001,589.50
2019-04-251,5911,5981,582.51,593.52,042,6001,593.50
2019-04-241,6201,6241,5841,5873,374,0001,587
2019-04-231,605.51,6141,600.51,6113,121,9001,611
2019-04-221,599.51,608.51,595.51,606.51,669,9001,606.50
2019-04-191,614.51,617.51,601.51,603.52,580,9001,603.50
2019-04-181,600.51,613.51,598.51,602.53,998,5001,602.50
2019-04-171,594.51,608.51,5891,595.53,706,2001,595.50
2019-04-161,5951,597.51,5851,587.53,624,3001,587.50
2019-04-151,5961,6071,592.51,6002,991,9001,600
2019-04-121,5801,583.51,5681,575.52,694,4001,575.50
2019-04-111,5711,5811,5671,573.53,442,0001,573.50
2019-04-101,5771,584.51,5711,5792,290,5001,579
2019-04-091,5901,602.51,5881,601.53,007,3001,601.50
2019-04-081,6081,6111,5931,595.52,392,5001,595.50
2019-04-051,5851,603.51,583.51,6023,392,4001,602
2019-04-041,5841,5981,579.51,586.52,935,7001,586.50
2019-04-031,574.51,589.51,5711,587.54,296,0001,587.50
2019-04-021,588.51,6001,5771,5774,750,6001,577
2019-04-011,5531,579.51,5511,5724,925,1001,572
2019-03-291,536.51,538.51,5231,5313,446,1001,531
2019-03-281,5471,549.51,5181,5184,203,2001,518
2019-03-271,5641,566.51,546.51,556.55,029,6001,556.50
2019-03-261,581.51,601.51,571.51,601.58,520,3001,601.50
2019-03-251,5841,5841,560.51,5716,173,8001,571
2019-03-221,613.51,616.51,5971,616.54,555,0001,616.50
2019-03-201,5941,6081,5921,6063,281,8001,606
2019-03-191,596.51,5981,587.51,5933,026,4001,593
2019-03-181,5981,5981,5851,591.52,760,6001,591.50
2019-03-151,578.51,5951,5761,5874,182,0001,587
2019-03-141,579.51,586.51,572.51,5783,546,5001,578
2019-03-131,578.51,5841,563.51,5704,400,5001,570
2019-03-121,583.51,598.51,579.51,5854,266,7001,585
2019-03-111,550.51,5671,546.51,5622,633,5001,562
2019-03-081,5701,573.51,5501,550.55,475,7001,550.50
2019-03-071,5871,592.51,5731,5734,464,1001,573
2019-03-061,5961,6031,5911,5923,185,6001,592
2019-03-051,596.51,6021,5921,594.54,007,6001,594.50
2019-03-041,611.51,6141,597.51,603.52,592,1001,603.50
2019-03-011,600.51,604.51,5921,600.53,332,3001,600.50
2019-02-281,6101,613.51,599.51,600.54,554,0001,600.50
2019-02-271,6161,6251,6141,617.53,387,6001,617.50
2019-02-261,6291,634.51,615.51,6222,538,7001,622
2019-02-251,6351,6361,6231,6312,076,9001,631
2019-02-221,6061,627.51,595.51,6253,147,3001,625
2019-02-211,651.51,651.51,6361,640.53,863,4001,640.50
2019-02-201,6381,656.51,6371,6553,358,3001,655
2019-02-191,6231,6321,615.51,629.51,903,8001,629.50
2019-02-181,629.51,6371,623.51,627.53,009,8001,627.50
2019-02-151,5961,606.51,591.51,602.52,325,8001,602.50
2019-02-141,6101,624.51,602.51,6084,075,1001,608
2019-02-131,593.51,6031,5831,6013,110,0001,601
2019-02-121,5531,580.51,545.51,5744,174,9001,574
2019-02-081,5951,5971,5461,552.56,319,0001,552.50
2019-02-071,6541,6651,6131,622.55,673,0001,622.50
2019-02-061,7061,7091,670.51,671.54,617,2001,671.50
2019-02-051,6951,7081,682.51,6963,239,6001,696
2019-02-041,673.51,687.51,671.51,684.52,307,7001,684.50
2019-02-011,6731,6791,658.51,6612,884,1001,661
2019-01-311,6921,694.51,670.51,681.53,154,7001,681.50
2019-01-301,6681,6721,6581,6632,949,3001,663
2019-01-291,659.51,6711,648.51,661.52,898,5001,661.50
2019-01-281,671.51,674.51,6611,664.52,431,1001,664.50
2019-01-251,648.51,6731,648.51,6733,171,5001,673
2019-01-241,6401,6571,632.51,648.54,019,8001,648.50
2019-01-231,6551,673.51,6511,6632,401,1001,663
2019-01-221,6891,6941,6701,6732,313,2001,673
2019-01-211,671.51,698.51,669.51,6933,275,1001,693
2019-01-181,639.51,6531,634.51,6452,739,7001,645
2019-01-171,6181,6301,6141,6302,697,1001,630
2019-01-161,625.51,6261,6071,6182,669,6001,618
2019-01-151,608.51,623.51,5961,6202,935,1001,620
2019-01-111,6091,6151,5981,6093,117,9001,609
2019-01-101,596.51,6061,586.51,6022,759,2001,602
2019-01-091,5861,6021,5791,6022,869,1001,602
2019-01-081,580.51,595.51,5611,5784,181,8001,578
2019-01-071,5911,5961,5801,5843,492,7001,584
2019-01-041,521.51,5481,500.51,5414,510,1001,541

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