1. HOME >
  2. 株価時系列 >
  3. 8053 >
  4. 2022年

8053 住友商事(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,189.52,205.52,187.52,1962,763,3002,196
2022-12-292,2032,2102,1852,2082,757,2002,208
2022-12-282,2352,2412,2202,2362,561,3002,236
2022-12-272,2402,2462,2232,2301,165,2002,230
2022-12-262,2032,2322,201.52,225.51,269,2002,225.50
2022-12-232,2112,215.52,190.52,2003,130,1002,200
2022-12-222,2332,240.52,221.52,236.51,909,9002,236.50
2022-12-212,2282,244.52,210.52,2203,363,9002,220
2022-12-202,2532,289.52,224.52,230.56,370,2002,230.50
2022-12-192,240.52,2432,2242,233.52,425,0002,233.50
2022-12-162,2652,2742,2502,252.53,361,4002,252.50
2022-12-152,2592,297.52,255.52,2902,571,9002,290
2022-12-142,257.52,269.52,2522,2662,086,2002,266
2022-12-132,2572,266.52,250.52,255.52,464,8002,255.50
2022-12-122,2302,2342,216.52,2232,316,0002,223
2022-12-092,2502,2672,242.52,242.53,180,0002,242.50
2022-12-082,230.52,2382,2112,2302,851,2002,230
2022-12-072,2262,2372,217.52,218.52,528,2002,218.50
2022-12-062,202.52,232.52,1992,226.53,142,8002,226.50
2022-12-052,1912,197.52,1802,197.52,364,0002,197.50
2022-12-022,2032,2042,158.52,1954,997,1002,195
2022-12-012,2482,256.52,236.52,237.53,113,2002,237.50
2022-11-302,2532,2622,2352,2476,182,2002,247
2022-11-292,2672,268.52,241.52,2602,874,5002,260
2022-11-282,310.52,316.52,253.52,270.52,898,5002,270.50
2022-11-252,2972,308.52,2862,303.53,075,2002,303.50
2022-11-242,276.52,3152,269.52,301.55,489,8002,301.50
2022-11-222,2202,2622,2192,2475,533,4002,247
2022-11-212,1702,218.52,1672,1973,275,1002,197
2022-11-182,1732,187.52,1642,1702,449,0002,170
2022-11-172,188.52,188.52,161.52,166.53,204,3002,166.50
2022-11-162,1702,2122,1692,1974,134,0002,197
2022-11-152,1542,1802,1532,163.52,944,3002,163.50
2022-11-142,1682,1762,1412,147.53,877,0002,147.50
2022-11-112,2222,2302,170.52,1795,353,9002,179
2022-11-102,1802,2192,1722,202.54,426,1002,202.50
2022-11-092,1722,195.52,1672,195.55,321,0002,195.50
2022-11-082,1772,1852,146.52,1636,500,1002,163
2022-11-072,1002,1792,1002,17710,490,9002,177
2022-11-042,0002,0901,9992,077.513,145,5002,077.50
2022-11-021,9832,0031,9751,9935,380,4001,993
2022-11-011,919.51,976.51,9121,9766,297,8001,976
2022-10-311,903.51,9061,874.51,895.53,758,9001,895.50
2022-10-281,906.51,9101,8791,8794,457,5001,879
2022-10-271,929.51,9311,9071,9102,599,5001,910
2022-10-261,9261,934.51,917.51,922.51,867,9001,922.50
2022-10-251,9151,936.51,9051,9292,959,6001,929
2022-10-241,912.51,9151,8981,910.53,126,4001,910.50
2022-10-211,8811,890.51,8771,8772,333,7001,877
2022-10-201,8751,8981,8701,891.52,962,2001,891.50
2022-10-191,8811,887.51,8761,883.51,725,0001,883.50
2022-10-181,8901,893.51,8691,882.52,643,6001,882.50
2022-10-171,8801,885.51,8701,8722,081,5001,872
2022-10-141,890.51,916.51,8801,906.53,810,0001,906.50
2022-10-131,873.51,8791,8561,8562,733,9001,856
2022-10-121,878.51,893.51,8631,8873,350,8001,887
2022-10-111,8941,911.51,874.51,896.54,126,7001,896.50
2022-10-071,9161,9261,901.51,9043,133,6001,904
2022-10-061,935.51,9601,930.51,9393,622,0001,939
2022-10-051,936.51,941.51,9211,9304,075,1001,930
2022-10-041,8851,9381,882.51,9307,150,0001,930
2022-10-031,809.51,826.51,7831,8253,328,7001,825
2022-09-301,8271,8301,790.51,802.55,971,1001,802.50
2022-09-291,8121,831.51,792.51,827.54,791,7001,827.50
2022-09-281,831.51,845.51,807.51,829.54,737,3001,829.50
2022-09-271,850.51,870.51,8441,846.54,224,4001,846.50
2022-09-261,9071,911.51,8451,8456,378,5001,845
2022-09-221,9221,9511,9201,9472,923,9001,947
2022-09-211,954.51,959.51,9371,9403,460,5001,940
2022-09-201,9751,988.51,9711,9733,073,5001,973
2022-09-161,9451,9681,9431,9524,019,1001,952
2022-09-151,9581,9631,9491,9632,089,1001,963
2022-09-141,9391,975.51,9371,961.53,650,3001,961.50
2022-09-131,9691,9841,963.51,9782,744,0001,978
2022-09-121,9751,979.51,9571,9662,110,8001,966
2022-09-091,938.51,956.51,937.51,9483,779,4001,948
2022-09-081,9171,9441,9121,9443,557,2001,944
2022-09-071,915.51,920.51,899.51,9152,656,2001,915
2022-09-061,935.51,9421,9251,9282,101,3001,928
2022-09-051,909.51,925.51,904.51,9212,478,0001,921
2022-09-021,911.51,9191,872.51,898.55,184,9001,898.50
2022-09-011,9491,961.51,9201,9203,923,9001,920
2022-08-311,9571,9671,9481,9653,106,9001,965
2022-08-301,9691,9841,9661,9812,192,9001,981
2022-08-291,9421,9571,937.51,9502,923,2001,950
2022-08-261,9681,9891,962.51,9743,425,6001,974
2022-08-251,944.51,9561,9411,9472,331,2001,947
2022-08-241,9381,959.51,9371,947.53,086,0001,947.50
2022-08-231,9291,932.51,914.51,9151,903,3001,915
2022-08-221,912.51,936.51,9111,932.52,562,0001,932.50
2022-08-191,9201,921.51,9101,9212,012,0001,921
2022-08-181,9271,927.51,905.51,9091,997,8001,909
2022-08-171,8921,9241,8921,923.53,313,7001,923.50
2022-08-161,891.51,8961,8771,8872,628,3001,887
2022-08-151,9121,9151,8981,9081,765,6001,908
2022-08-121,8971,920.51,892.51,9154,743,1001,915
2022-08-101,871.51,8761,858.51,8681,802,4001,868
2022-08-091,8821,890.51,855.51,859.52,999,1001,859.50
2022-08-081,8791,9071,875.51,890.53,389,7001,890.50
2022-08-051,8401,8741,8361,869.54,666,3001,869.50
2022-08-041,8721,886.51,844.51,856.53,930,4001,856.50
2022-08-031,8411,897.51,8321,877.56,371,0001,877.50
2022-08-021,8681,8711,8391,8444,359,7001,844
2022-08-011,8751,9001,8731,9003,169,9001,900
2022-07-291,8601,8751,8571,864.52,666,9001,864.50
2022-07-281,8781,8781,8581,868.52,712,8001,868.50
2022-07-271,867.51,8731,858.51,8692,047,6001,869
2022-07-261,881.51,892.51,864.51,8652,687,0001,865
2022-07-251,8721,8871,8711,8751,783,9001,875
2022-07-221,890.51,8921,880.51,888.52,170,6001,888.50
2022-07-211,9061,9061,8871,896.52,930,6001,896.50
2022-07-201,8971,909.51,8801,909.54,002,2001,909.50
2022-07-191,8601,8821,8561,8613,029,0001,861
2022-07-151,848.51,8491,8211,830.52,239,7001,830.50
2022-07-141,8311,8461,8161,8412,255,3001,841
2022-07-131,8381,8431,828.51,8372,591,5001,837
2022-07-121,877.51,8801,8451,8472,879,8001,847
2022-07-111,8821,8861,8671,877.52,745,2001,877.50
2022-07-081,8551,8741,850.51,8534,635,2001,853
2022-07-071,8201,8371,8021,8363,666,8001,836
2022-07-061,813.51,8261,783.51,802.55,924,2001,802.50
2022-07-051,8981,8991,8811,887.53,027,5001,887.50
2022-07-041,8551,881.51,8511,8812,884,1001,881
2022-07-011,8441,863.51,829.51,8444,055,3001,844
2022-06-301,8551,8721,8441,8574,531,8001,857
2022-06-291,8701,889.51,8621,863.53,497,6001,863.50
2022-06-281,8401,868.51,8371,8663,181,7001,866
2022-06-271,8381,843.51,8091,8272,484,8001,827
2022-06-241,8081,8101,7841,805.53,152,0001,805.50
2022-06-231,802.51,831.51,794.51,8053,573,1001,805
2022-06-221,8641,8661,811.51,8164,557,2001,816
2022-06-211,817.51,8411,791.51,8332,970,4001,833
2022-06-201,8331,8331,769.51,778.54,262,8001,778.50
2022-06-171,814.51,844.51,801.51,833.55,221,2001,833.50
2022-06-161,855.51,8791,850.51,854.53,416,7001,854.50
2022-06-151,8891,901.51,847.51,8494,281,0001,849
2022-06-141,8741,900.51,8661,896.53,691,7001,896.50
2022-06-131,925.51,940.51,909.51,9143,197,9001,914
2022-06-101,9821,9821,9501,9614,782,8001,961
2022-06-091,9722,0041,969.51,9924,288,4001,992
2022-06-081,9411,9741,936.51,970.54,233,5001,970.50
2022-06-071,9251,939.51,9181,9274,557,9001,927
2022-06-061,8681,904.51,863.51,9042,109,9001,904
2022-06-031,919.51,919.51,8771,883.52,938,3001,883.50
2022-06-021,888.51,901.51,8821,8912,412,1001,891
2022-06-011,8641,897.51,861.51,895.53,207,3001,895.50
2022-05-311,884.51,898.51,8501,8506,738,3001,850
2022-05-301,8771,889.51,859.51,8783,446,6001,878
2022-05-271,8731,8731,844.51,847.52,324,4001,847.50
2022-05-261,868.51,8761,846.51,846.52,518,1001,846.50
2022-05-251,8481,8651,846.51,8583,432,7001,858
2022-05-241,8491,858.51,8361,8362,684,2001,836
2022-05-231,8591,8641,829.51,8343,303,5001,834
2022-05-201,8321,8551,8201,8493,588,5001,849
2022-05-191,8001,816.51,791.51,816.54,154,6001,816.50
2022-05-181,8341,859.51,8331,851.54,134,9001,851.50
2022-05-171,8301,8421,817.51,8183,720,9001,818
2022-05-161,8631,8671,819.51,820.54,033,1001,820.50
2022-05-131,8321,867.51,816.51,847.54,137,9001,847.50
2022-05-121,8221,8551,8121,8325,158,5001,832
2022-05-111,8641,8641,762.51,803.59,322,3001,803.50
2022-05-102,029.52,032.51,866.51,86812,068,3001,868
2022-05-092,0962,098.52,048.52,0513,277,3002,051
2022-05-062,0802,1192,0732,1045,023,3002,104
2022-05-022,0612,065.52,0312,0573,591,9002,057
2022-04-282,038.52,066.52,0192,061.53,495,3002,061.50
2022-04-272,0012,0231,9982,0043,378,2002,004
2022-04-262,030.52,0382,007.52,0153,450,8002,015
2022-04-252,0302,059.52,0282,0403,007,4002,040
2022-04-222,0852,0972,0742,0842,903,2002,084
2022-04-212,1142,114.52,0962,1042,961,8002,104
2022-04-202,1232,1252,0992,1143,440,3002,114
2022-04-192,090.52,111.52,0752,107.53,001,2002,107.50
2022-04-182,066.52,0792,045.52,075.52,560,7002,075.50
2022-04-152,0602,089.52,058.52,084.52,202,0002,084.50
2022-04-142,0602,0782,050.52,074.53,784,0002,074.50
2022-04-132,0302,0462,0122,0464,124,4002,046
2022-04-122,0152,0342,0082,0213,564,9002,021
2022-04-112,0362,057.52,0232,0444,157,1002,044
2022-04-082,0322,042.52,006.52,021.54,914,5002,021.50
2022-04-072,0252,028.51,975.52,014.55,679,7002,014.50
2022-04-062,0552,067.52,045.52,0494,177,1002,049
2022-04-052,0802,090.52,039.52,0514,600,1002,051
2022-04-042,0982,099.52,068.52,074.53,676,8002,074.50
2022-04-012,0832,1132,0792,1055,129,2002,105
2022-03-312,120.52,1672,1142,1196,333,2002,119
2022-03-302,1352,155.52,117.52,144.56,206,1002,144.50
2022-03-292,222.52,2252,195.52,221.56,203,6002,221.50
2022-03-282,2272,238.52,1842,212.55,224,8002,212.50
2022-03-252,2232,2302,2102,2245,874,2002,224
2022-03-242,1782,2102,170.52,2095,336,7002,209
2022-03-232,1642,181.52,131.52,181.57,372,3002,181.50
2022-03-222,096.52,163.52,096.52,163.510,513,8002,163.50
2022-03-182,0262,0502,0182,046.57,911,2002,046.50
2022-03-172,0052,0202,0012,0205,578,4002,020
2022-03-161,9782,006.51,971.51,9895,750,6001,989
2022-03-151,9841,984.51,958.51,968.54,396,3001,968.50
2022-03-141,9681,9841,9561,9724,234,1001,972
2022-03-111,9271,968.51,922.51,952.56,093,2001,952.50
2022-03-101,8601,9311,850.51,9255,997,8001,925
2022-03-091,8881,9131,8801,8925,117,7001,892
2022-03-081,9741,9751,867.51,872.58,389,4001,872.50
2022-03-071,9751,9931,9581,974.58,214,9001,974.50
2022-03-041,968.51,974.51,9351,9505,953,3001,950
2022-03-031,962.51,9741,9431,9546,225,4001,954
2022-03-021,887.51,9301,882.51,9016,578,3001,901
2022-03-011,898.51,912.51,891.51,8974,766,7001,897
2022-02-281,8671,876.51,840.51,8747,663,8001,874
2022-02-251,833.51,8811,833.51,8765,820,6001,876
2022-02-241,8501,8611,8131,8296,442,4001,829
2022-02-221,869.51,879.51,852.51,8755,142,3001,875
2022-02-211,899.51,9031,8811,8993,740,9001,899
2022-02-181,8891,914.51,8851,9044,382,2001,904
2022-02-171,8911,912.51,889.51,9126,129,5001,912
2022-02-161,8811,889.51,8751,8823,620,2001,882
2022-02-151,8861,8991,8571,8624,714,1001,862
2022-02-141,859.51,8891,8561,884.55,104,4001,884.50
2022-02-101,8841,8881,8681,883.54,684,5001,883.50
2022-02-091,862.51,8831,851.51,874.56,150,7001,874.50
2022-02-081,831.51,8621,8311,8555,655,9001,855
2022-02-071,8451,8461,8061,836.56,232,5001,836.50
2022-02-041,8151,8451,7831,8208,475,9001,820
2022-02-031,8001,8311,799.51,8065,542,5001,806
2022-02-021,770.51,8001,763.51,797.54,230,2001,797.50
2022-02-011,7651,7771,753.51,765.53,167,6001,765.50
2022-01-311,753.51,7781,7461,7713,382,4001,771
2022-01-281,7501,7711,740.51,7674,058,8001,767
2022-01-271,757.51,7681,7211,7264,649,3001,726
2022-01-261,7361,746.51,728.51,7292,148,0001,729
2022-01-251,7371,7391,7161,7333,282,5001,733
2022-01-241,7461,756.51,7381,752.52,419,3001,752.50
2022-01-211,7351,7531,720.51,748.52,431,6001,748.50
2022-01-201,731.51,751.51,720.51,746.53,124,4001,746.50
2022-01-191,725.51,755.51,7241,7344,270,8001,734
2022-01-181,7741,7771,7521,753.53,088,7001,753.50
2022-01-171,757.51,7781,7491,7602,858,0001,760
2022-01-141,7531,7571,7261,730.54,594,3001,730.50
2022-01-131,7301,759.51,727.51,757.53,969,3001,757.50
2022-01-121,7161,729.51,710.51,727.53,180,6001,727.50
2022-01-111,7101,710.51,691.51,7092,781,3001,709
2022-01-071,7161,7241,703.51,708.53,053,9001,708.50
2022-01-061,730.51,738.51,7091,7112,966,4001,711
2022-01-051,7301,7351,7211,7333,400,5001,733
2022-01-041,7091,7201,7031,7142,898,9001,714

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