1. HOME >
  2. 株価時系列 >
  3. 8053 >
  4. 2020年

8053 住友商事(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,366.51,377.51,3521,365.52,481,5001,365.50
2020-12-291,3551,3701,3481,3703,030,4001,370
2020-12-281,349.51,354.51,339.51,3461,937,2001,346
2020-12-251,3431,350.51,340.51,350.51,226,7001,350.50
2020-12-241,3381,3491,3341,3382,056,5001,338
2020-12-231,3431,3441,3211,326.52,220,2001,326.50
2020-12-221,3481,3511,336.51,342.53,421,6001,342.50
2020-12-211,3491,3511,3331,3402,586,9001,340
2020-12-181,3471,3491,334.51,3434,643,8001,343
2020-12-171,3381,3441,333.51,3412,656,2001,341
2020-12-161,3441,353.51,3401,343.53,158,1001,343.50
2020-12-151,3311,3371,3251,332.52,107,7001,332.50
2020-12-141,3261,3521,324.51,3402,330,8001,340
2020-12-111,3301,343.51,3191,332.52,806,1001,332.50
2020-12-101,342.51,3471,3301,3332,842,0001,333
2020-12-091,3251,3371,322.51,3342,432,3001,334
2020-12-081,3301,3391,325.51,331.52,377,9001,331.50
2020-12-071,343.51,3531,337.51,343.52,757,5001,343.50
2020-12-041,3201,332.51,3181,326.52,200,9001,326.50
2020-12-031,3391,3431,324.51,3282,928,8001,328
2020-12-021,3241,343.51,3181,3403,854,6001,340
2020-12-011,292.51,305.51,2861,303.53,115,5001,303.50
2020-11-301,330.51,3311,2601,286.58,457,4001,286.50
2020-11-271,331.51,337.51,321.51,3313,758,0001,331
2020-11-261,328.51,3341,3161,3302,841,0001,330
2020-11-251,3511,354.51,327.51,332.54,573,3001,332.50
2020-11-241,3501,363.51,342.51,3514,671,1001,351
2020-11-201,3121,328.51,3011,3252,799,0001,325
2020-11-191,319.51,3321,3121,328.53,850,5001,328.50
2020-11-181,3201,3261,3091,3192,546,8001,319
2020-11-171,328.51,336.51,3141,320.53,690,6001,320.50
2020-11-161,2881,312.51,2871,3093,964,1001,309
2020-11-131,281.51,2911,261.51,266.53,456,7001,266.50
2020-11-121,299.51,305.51,278.51,2883,676,7001,288
2020-11-111,3151,3261,306.51,321.55,795,7001,321.50
2020-11-101,2881,3041,269.51,286.56,095,9001,286.50
2020-11-091,2321,255.51,2271,2504,535,4001,250
2020-11-061,1901,2251,182.51,2175,559,9001,217
2020-11-051,1901,191.51,164.51,182.53,565,1001,182.50
2020-11-041,201.51,2051,187.51,1893,661,2001,189
2020-11-021,1611,1881,160.51,181.52,907,3001,181.50
2020-10-301,173.51,1771,1401,144.55,065,0001,144.50
2020-10-291,1671,1821,162.51,1732,840,3001,173
2020-10-281,200.51,200.51,1801,1833,677,7001,183
2020-10-271,232.51,232.51,2101,212.52,665,7001,212.50
2020-10-261,228.51,2351,2241,2352,525,2001,235
2020-10-231,2191,2321,2141,2292,249,9001,229
2020-10-221,2091,216.51,203.51,2102,575,5001,210
2020-10-211,2131,2271,2071,220.52,254,9001,220.50
2020-10-201,234.51,2371,2101,211.52,942,2001,211.50
2020-10-191,2271,2381,226.51,233.52,223,7001,233.50
2020-10-161,229.51,235.51,2221,223.53,189,1001,223.50
2020-10-151,234.51,2481,2291,244.52,674,3001,244.50
2020-10-141,2351,2431,2261,2362,560,3001,236
2020-10-131,2581,2591,242.51,249.52,710,8001,249.50
2020-10-121,268.51,268.51,247.51,2512,933,7001,251
2020-10-091,2741,275.51,2511,2613,609,3001,261
2020-10-081,2851,2861,273.51,2743,585,4001,274
2020-10-071,2791,285.51,271.51,2802,529,6001,280
2020-10-061,285.51,293.51,282.51,293.52,759,0001,293.50
2020-10-051,2691,286.51,2671,2773,250,7001,277
2020-10-021,269.51,276.51,2451,2494,743,1001,249
2020-09-301,286.51,2871,258.51,258.54,379,0001,258.50
2020-09-291,300.51,309.51,290.51,2954,286,5001,295
2020-09-281,3201,3321,3091,3326,639,4001,332
2020-09-251,304.51,308.51,2881,3085,336,6001,308
2020-09-241,3101,311.51,298.51,302.53,885,6001,302.50
2020-09-231,3071,318.51,2971,3153,902,5001,315
2020-09-181,3191,3261,3101,3126,060,0001,312
2020-09-171,3131,3231,304.51,319.54,234,3001,319.50
2020-09-161,3301,3301,3181,3183,156,9001,318
2020-09-151,341.51,3431,3321,333.53,382,3001,333.50
2020-09-141,3421,3481,3291,345.53,195,7001,345.50
2020-09-111,3191,3431,3161,342.55,554,8001,342.50
2020-09-101,3411,344.51,3251,3395,493,6001,339
2020-09-091,3511,3511,3331,3396,106,1001,339
2020-09-081,3921,3931,363.51,3724,640,3001,372
2020-09-071,391.51,394.51,373.51,3802,596,3001,380
2020-09-041,3751,390.51,3661,382.53,890,5001,382.50
2020-09-031,4051,4091,3811,3933,442,1001,393
2020-09-021,4291,4301,3921,3944,638,1001,394
2020-09-011,4181,442.51,3851,4007,775,5001,400
2020-08-311,3351,408.51,325.51,374.516,212,3001,374.50
2020-08-281,2691,2791,249.51,2604,332,4001,260
2020-08-271,2641,2651,2541,2573,253,4001,257
2020-08-261,2741,2851,2711,277.52,610,9001,277.50
2020-08-251,279.51,2901,276.51,285.54,317,6001,285.50
2020-08-241,2601,265.51,2581,2602,266,3001,260
2020-08-211,2561,273.51,2551,2652,938,7001,265
2020-08-201,2521,257.51,246.51,2472,145,1001,247
2020-08-191,250.51,260.51,247.51,2571,867,0001,257
2020-08-181,255.51,2641,2441,257.52,205,2001,257.50
2020-08-171,276.51,2781,258.51,258.52,115,5001,258.50
2020-08-141,2921,2931,2711,2802,470,7001,280
2020-08-131,3081,3081,2901,2923,976,9001,292
2020-08-121,270.51,3001,2691,2974,324,5001,297
2020-08-111,2401,269.51,239.51,2684,850,3001,268
2020-08-071,2751,2961,2381,258.55,210,6001,258.50
2020-08-061,264.51,283.51,255.51,278.52,344,1001,278.50
2020-08-051,2501,270.51,2391,270.52,538,9001,270.50
2020-08-041,221.51,2611,2201,257.54,117,9001,257.50
2020-08-031,184.51,1981,183.51,192.52,284,4001,192.50
2020-07-311,203.51,203.51,1691,1704,211,0001,170
2020-07-301,2271,227.51,2081,210.52,339,8001,210.50
2020-07-291,2241,2311,219.51,2272,499,7001,227
2020-07-281,251.51,255.51,237.51,238.52,567,9001,238.50
2020-07-271,2521,253.51,238.51,252.53,064,6001,252.50
2020-07-221,264.51,2771,2611,2622,622,3001,262
2020-07-211,285.51,286.51,2561,263.53,623,0001,263.50
2020-07-201,296.51,2971,2771,2932,317,1001,293
2020-07-171,2941,3001,2811,286.52,503,8001,286.50
2020-07-161,3141,322.51,3001,3084,614,4001,308
2020-07-151,280.51,3121,2791,2984,756,1001,298
2020-07-141,247.51,261.51,239.51,254.53,090,3001,254.50
2020-07-131,229.51,254.51,2241,2523,756,9001,252
2020-07-101,219.51,2231,2051,2054,007,9001,205
2020-07-091,237.51,2411,224.51,2282,964,6001,228
2020-07-081,236.51,248.51,2331,233.53,177,2001,233.50
2020-07-071,253.51,2541,2371,243.52,787,4001,243.50
2020-07-061,242.51,2571,2391,249.52,414,1001,249.50
2020-07-031,257.51,257.51,227.51,2371,956,7001,237
2020-07-021,2241,253.51,2241,2463,496,4001,246
2020-07-011,2451,2471,227.51,233.54,029,6001,233.50
2020-06-301,2451,253.51,2331,234.53,300,1001,234.50
2020-06-291,2331,237.51,218.51,218.53,524,5001,218.50
2020-06-261,247.51,2581,243.51,250.53,005,2001,250.50
2020-06-251,2551,258.51,233.51,235.53,880,7001,235.50
2020-06-241,2701,275.51,262.51,2683,711,8001,268
2020-06-231,2701,2891,263.51,2722,952,4001,272
2020-06-221,2641,2761,2611,2652,503,0001,265
2020-06-191,2801,2821,2601,269.56,396,1001,269.50
2020-06-181,2701,2731,2551,267.52,526,2001,267.50
2020-06-171,2871,289.51,2671,2762,641,4001,276
2020-06-161,270.51,3021,2611,297.53,841,0001,297.50
2020-06-151,269.51,274.51,2381,2383,103,6001,238
2020-06-121,266.51,282.51,247.51,280.55,100,0001,280.50
2020-06-111,300.51,311.51,288.51,289.54,417,0001,289.50
2020-06-101,3281,343.51,3221,3333,234,2001,333
2020-06-091,3651,3671,3351,3483,865,8001,348
2020-06-081,359.51,361.51,346.51,3613,523,5001,361
2020-06-051,3251,3361,312.51,334.53,486,5001,334.50
2020-06-041,336.51,340.51,2981,309.54,025,1001,309.50
2020-06-031,3361,3381,313.51,3213,477,6001,321
2020-06-021,2901,3131,286.51,3083,153,7001,308
2020-06-011,272.51,2831,263.51,2793,450,5001,279
2020-05-291,2941,2981,277.51,2987,162,7001,298
2020-05-281,2961,3121,2821,2995,328,0001,299
2020-05-271,2651,275.51,247.51,274.54,881,6001,274.50
2020-05-261,2281,244.51,2231,241.53,608,5001,241.50
2020-05-251,219.51,2221,210.51,213.52,713,4001,213.50
2020-05-221,238.51,2411,2021,2033,002,1001,203
2020-05-211,248.51,251.51,233.51,233.53,123,1001,233.50
2020-05-201,2441,2551,2391,2483,225,4001,248
2020-05-191,2791,2791,2561,2573,361,8001,257
2020-05-181,2391,246.51,229.51,239.53,539,3001,239.50
2020-05-151,2581,263.51,2291,230.52,891,1001,230.50
2020-05-141,256.51,261.51,2281,228.53,621,4001,228.50
2020-05-131,2801,286.51,2681,2704,014,4001,270
2020-05-121,3151,315.51,2861,2943,743,9001,294
2020-05-111,2911,337.51,2801,326.55,421,9001,326.50
2020-05-081,214.51,3021,1951,2929,557,0001,292
2020-05-071,1751,199.51,1701,193.54,090,1001,193.50
2020-05-011,2161,2211,1901,195.54,191,9001,195.50
2020-04-301,249.51,257.51,2271,228.56,238,4001,228.50
2020-04-281,2241,2271,206.51,2162,813,7001,216
2020-04-271,200.51,2241,1941,221.53,134,0001,221.50
2020-04-241,1811,192.51,1761,1904,391,7001,190
2020-04-231,156.51,1931,156.51,191.53,165,3001,191.50
2020-04-221,1501,1601,1371,1513,539,3001,151
2020-04-211,1631,168.51,151.51,164.53,648,8001,164.50
2020-04-201,1831,1891,1741,177.53,105,2001,177.50
2020-04-171,182.51,198.51,173.51,190.53,347,8001,190.50
2020-04-161,1811,1841,1661,1753,921,5001,175
2020-04-151,1921,200.51,1781,1963,883,2001,196
2020-04-141,193.51,2071,185.51,201.53,527,5001,201.50
2020-04-131,211.51,2151,188.51,189.52,235,7001,189.50
2020-04-101,2131,2261,1811,2264,151,4001,226
2020-04-091,2241,224.51,195.51,2114,230,5001,211
2020-04-081,1911,2041,1591,203.55,552,0001,203.50
2020-04-071,2001,201.51,1601,190.55,138,1001,190.50
2020-04-061,1301,180.51,114.51,171.55,701,5001,171.50
2020-04-031,1561,1671,1371,143.54,762,8001,143.50
2020-04-021,1651,176.51,1501,1614,534,5001,161
2020-04-011,2151,2281,162.51,177.56,328,3001,177.50
2020-03-311,268.51,272.51,2301,2395,511,9001,239
2020-03-301,2541,286.51,2371,285.57,261,8001,285.50
2020-03-271,3381,338.51,2931,333.59,344,2001,333.50
2020-03-261,3021,312.51,2661,293.57,905,3001,293.50
2020-03-251,3101,348.51,3041,3477,833,4001,347
2020-03-241,220.51,244.51,208.51,242.58,109,3001,242.50
2020-03-231,175.51,2011,155.51,198.58,655,0001,198.50
2020-03-191,1931,2081,164.51,176.510,076,9001,176.50
2020-03-181,179.51,2181,1651,1759,302,9001,175
2020-03-171,1491,2011,1371,17510,303,5001,175
2020-03-161,2081,2181,1661,170.511,352,6001,170.50
2020-03-131,196.51,267.51,1881,21515,464,9001,215
2020-03-121,3401,348.51,2931,310.58,217,8001,310.50
2020-03-111,353.51,3961,3511,360.57,104,4001,360.50
2020-03-101,3341,365.51,2921,356.59,640,3001,356.50
2020-03-091,411.51,421.51,3701,382.57,000,1001,382.50
2020-03-061,4781,4821,4551,4595,546,4001,459
2020-03-051,498.51,5031,4871,497.54,138,6001,497.50
2020-03-041,492.51,4961,481.51,482.55,132,6001,482.50
2020-03-031,540.51,5461,500.51,5015,231,1001,501
2020-03-021,5111,5361,4931,5246,564,5001,524
2020-02-281,5411,5491,526.51,544.59,029,6001,544.50
2020-02-271,5851,590.51,5691,576.55,976,1001,576.50
2020-02-261,586.51,6031,577.51,599.55,503,8001,599.50
2020-02-251,578.51,612.51,5741,601.56,738,8001,601.50
2020-02-211,6511,6621,6451,6482,588,8001,648
2020-02-201,650.51,6641,6471,649.53,094,8001,649.50
2020-02-191,6491,6551,6431,645.52,924,1001,645.50
2020-02-181,6661,671.51,646.51,6483,828,4001,648
2020-02-171,6751,6801,662.51,6773,564,9001,677
2020-02-141,6801,6861,6701,6853,959,3001,685
2020-02-131,694.51,701.51,6851,6933,459,8001,693
2020-02-121,7011,7091,6851,687.54,305,6001,687.50
2020-02-101,6861,701.51,6801,6953,842,9001,695
2020-02-071,6891,709.51,669.51,700.56,401,6001,700.50
2020-02-061,6891,6971,6771,6896,778,5001,689
2020-02-051,6681,669.51,6561,666.54,335,1001,666.50
2020-02-041,6371,6531,633.51,651.53,491,9001,651.50
2020-02-031,611.51,6441,6101,638.54,509,9001,638.50
2020-01-311,624.51,655.51,624.51,6384,783,8001,638
2020-01-301,640.51,6421,6191,622.54,052,1001,622.50
2020-01-291,6431,6521,6361,6522,709,4001,652
2020-01-281,6321,643.51,618.51,6394,857,1001,639
2020-01-271,643.51,656.51,640.51,6463,353,6001,646
2020-01-241,6631,6691,658.51,664.52,413,5001,664.50
2020-01-231,664.51,6751,6531,6553,890,3001,655
2020-01-221,654.51,668.51,654.51,6683,131,6001,668
2020-01-211,6731,674.51,6581,661.53,719,3001,661.50
2020-01-201,648.51,6601,6451,6602,764,5001,660
2020-01-171,629.51,641.51,6291,6403,483,4001,640
2020-01-161,6221,628.51,6131,627.53,209,6001,627.50
2020-01-151,6211,6271,6131,618.52,969,3001,618.50
2020-01-141,6061,623.51,6061,623.54,745,5001,623.50
2020-01-101,619.51,620.51,607.51,6144,335,7001,614
2020-01-091,615.51,6201,607.51,613.53,720,2001,613.50
2020-01-081,6061,609.51,5971,6005,974,4001,600
2020-01-071,6111,627.51,6081,6253,765,6001,625
2020-01-061,6131,616.51,6011,612.54,645,0001,612.50

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