[8053 東証1部] 住友商事 日足 時系列データ

[8053 東証1部] 住友商事 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-171608.001614.001597.001602.5035768005737206900
2017-10-161600.001612.501592.001608.0030627004919082300
2017-10-131582.001594.501573.501588.5038726006133024350
2017-10-121581.501583.501577.501578.5022430003543356200
2017-10-111570.501579.501567.501573.5031855005014958100
2017-10-101571.001578.501565.001578.5032309005084842400
2017-10-061583.501589.001579.501581.0029674004696636300
2017-10-051581.001581.001566.001571.0030039004723184250
2017-10-041588.001594.001580.001581.0041397006567801450
2017-10-031597.001597.001578.501595.5045679007259400900
2017-10-021610.501613.501589.001594.5036781005876475750
2017-09-291620.001628.001612.001618.5034623005603638450
2017-09-281625.001630.001619.501624.0027431004454251250
2017-09-271628.001633.501619.001622.0038415006245557650
2017-09-261639.001660.501637.501657.0057763009554298550
2017-09-251640.001644.001632.001639.0039392006450394150
2017-09-221632.001637.001622.501634.5036451005947692150
2017-09-211622.001635.001621.501625.0036885006007682400
2017-09-201609.001616.501603.001613.5038618006226572400
2017-09-191599.001612.501597.001608.5044149007090577300
2017-09-151586.501596.501583.501585.5045509007228336300
2017-09-141587.501592.501579.001585.5037542005950657750
2017-09-131589.501594.001582.501585.5030194004796848450
2017-09-121590.501592.501576.001578.0035011005536679550
2017-09-111564.001590.501563.501585.0037446005928896300
2017-09-081541.001561.001541.001548.0037156005744620850
2017-09-071563.001569.001550.501551.5033711005251731750
2017-09-061557.001564.001542.001561.0037572005840053650
2017-09-051561.001564.001550.001554.5031327004872295400
2017-09-041548.501559.501544.001557.5025125003903171700
2017-09-011564.001564.501544.001553.0020327003157232900
2017-08-311555.001568.001551.001556.5041778006505659550
2017-08-301526.001541.001523.501536.5028414004359299750
2017-08-291515.001522.501513.001518.0022621003433085600
2017-08-281520.001529.501518.001527.0022570003441988500
2017-08-251516.001522.501512.001515.0018506002807144950
2017-08-241527.001532.501511.501511.5026183003978085350
2017-08-231546.001547.501528.001531.5026608004083501700
2017-08-221521.501534.501512.001531.0029112004449667150
2017-08-211519.501520.001510.501514.5021798003303813100
2017-08-181512.501528.001512.001518.0027695004208342900
2017-08-171537.001547.001534.001534.0023904003675023400
2017-08-161558.001562.001536.001536.0027982004320894950
2017-08-151545.001565.001537.001556.5032123005002040900
2017-08-141550.501560.001533.001537.0047016007272794750
2017-08-101573.501576.001555.501562.0039392006160808750
2017-08-091549.501571.001547.501569.5052373008185866650
2017-08-081557.501568.501553.501559.5034261005344740200
2017-08-071558.501567.501554.501560.5033735005265727150
2017-08-041570.001573.501539.501551.0062534009715557200
2017-08-031513.001593.001504.001578.001032590016101340850
2017-08-021513.001518.501506.001515.0025122003801978450
2017-08-011496.001514.001490.501511.5034271005159539300
2017-07-311478.501496.001476.501491.5029850004446007000
2017-07-281475.501481.001474.001479.5023024003401859450
2017-07-271485.001488.001478.501481.5020782003080777050
2017-07-261494.001494.501484.501488.0018950002821841300
2017-07-251481.001483.501475.001475.5019559002891333050
2017-07-241478.501481.501471.501480.0020518003030293800
2017-07-211493.501497.001488.001490.0017095002549451800
2017-07-201490.501502.001486.501499.5024323003640141800
2017-07-191491.001494.001485.001488.5025396003782059100
2017-07-181500.001503.501483.501493.5021897003270496550
2017-07-141501.501507.501494.501501.0025474003822274550
2017-07-131496.001499.501490.001497.5025031003745841100
2017-07-121495.001503.501491.001492.5029870004471578150
2017-07-111490.001499.001488.501497.5025891003869917100
2017-07-101490.501492.001484.501489.0022055003283273050
2017-07-071479.001491.001476.001482.5030207004478448450
2017-07-061490.001495.501481.001487.0032510004834116800
2017-07-051478.501498.001473.501498.0036389005418527050
2017-07-041484.501491.501473.001478.0025486003778304200
2017-07-031464.001476.501463.001471.5026735003932291000
2017-06-301464.501474.501458.001462.0041941006140689450
2017-06-291478.501486.001472.501475.5028997004287644950
2017-06-281450.501466.001450.001462.5028935004229861750
2017-06-271442.001454.501439.501453.0027017003918081550
2017-06-261443.501446.001434.001434.0017397002500919850
2017-06-231440.001446.501435.501438.0026175003767327000
2017-06-221441.001444.001431.001432.5023151003323293150
2017-06-211433.001437.001426.001432.0024784003548315650
2017-06-201439.501448.001433.501434.0050546007268384000
2017-06-191430.001435.501423.501428.5027034003861307250
2017-06-161426.501438.001420.001429.0058996008430210050
2017-06-151428.001429.501413.001417.0039458005603863000
2017-06-141444.001444.001420.001423.5045783006536748850
2017-06-131437.501449.001432.501439.0042771006156005000
2017-06-121449.501462.001440.001442.5046019006652739800
2017-06-091441.501460.501440.001442.0054470007867680600
2017-06-081464.001471.001453.501454.0036401005315746850
2017-06-071461.001463.501446.501458.0032934004797564050
2017-06-061458.001476.501458.001459.5036256005312189900
2017-06-051462.001465.501446.001460.5050888007415636400
2017-06-021439.501464.001435.001463.0063316009219826850
2017-06-011407.001427.501404.001421.0035412005024796200
2017-05-311417.501417.501404.001412.5045729006451656600
2017-05-301412.501417.501398.001416.0030146004245768200
2017-05-291422.001424.501413.001413.5017130002428452750
2017-05-261433.001436.001423.001423.5026073003718914600
2017-05-251425.001440.501420.501436.5021502003081098350
2017-05-241448.501452.001430.501433.5027056003886287100
2017-05-231440.001445.001428.501429.0028283004058100100
2017-05-221475.501476.001442.501444.5033766004896863400
2017-05-191450.501460.501431.501457.0054141007839829450
2017-05-181453.001462.001438.501448.0045656006609790350
2017-05-171504.501505.001475.501478.5048361007172326250
2017-05-161514.001523.001511.001520.0038541005849443800
2017-05-151521.001528.501501.501505.5033824005104448600
2017-05-121530.501533.001516.501530.0035372005401649150
2017-05-111549.001549.501523.501532.0051879007951966300
2017-05-101562.001569.501538.001554.00788280012268934250
2017-05-091543.001576.001519.501567.00871200013476687450
2017-05-081534.501544.001528.001542.5059768009192474850
2017-05-021501.501512.501499.001511.5032336004876924550
2017-05-011500.001514.001484.501502.5032336004841003050
2017-04-281478.501493.001477.001488.5031011004609190900
2017-04-271468.501482.501466.001478.5031411004638381350
2017-04-261469.001478.501466.001476.0028715004233628200
2017-04-251431.001458.501430.001455.0028120004072138800
2017-04-241455.001457.501432.001438.0027199003915908950
2017-04-211424.501438.001416.501435.0042938006135737700
2017-04-201410.001415.501403.001405.0036011005074977250
2017-04-191411.001415.501398.001410.5043611006141774900
2017-04-181430.001437.001420.501425.5030028004288182000
2017-04-171413.501423.001405.001422.0025061003546865100
2017-04-141419.001426.001411.501419.0030679004354852800
2017-04-131442.501444.501408.001420.0053814007645106150
2017-04-121469.501479.501461.501465.5041774006131071800
2017-04-111489.001496.001468.001482.5042630006319147650
2017-04-101497.001500.001490.001498.0030061004497397500
2017-04-071482.501495.501470.501487.50679250010084163750
2017-04-061487.001494.001472.501474.0056241008314741400
2017-04-051504.501516.501491.001494.0047438007113319000
2017-04-041502.001503.501473.501483.5050247007472900500
2017-04-031505.001509.501484.001489.0047440007087567400
2017-03-311532.001532.501497.501497.5059302008974051100
2017-03-301515.501547.001512.001526.00656050010051447200
2017-03-291513.501522.001505.001521.5058548008882893550
2017-03-281509.501525.501507.501524.5054375008265817250
2017-03-271502.501502.501491.501493.5045376006784723350
2017-03-241498.001521.501494.001520.0061948009364613250
2017-03-231481.001495.501478.501491.0046320006893771500
2017-03-221490.001495.001476.501482.5053834008004517850
2017-03-211520.001520.001504.501510.5047673007201550600
2017-03-171515.001521.501510.501521.5046279007025252100
2017-03-161515.501520.501512.501518.5044592006761221500
2017-03-151515.001519.501508.501516.5034793005273250400
2017-03-141524.001529.001516.001516.0038496005852011200
2017-03-131510.001518.501509.501518.0033117005016822700
2017-03-101515.001518.001501.001511.0060855009198271000
2017-03-091525.001525.501512.501519.0029718004508536000
2017-03-081524.501535.001518.001521.0038767005905887400
2017-03-071519.001530.001517.501522.0034155005198556650
2017-03-061521.001524.001517.001517.5021669003292701600
2017-03-031528.501531.001516.001524.5041435006305709200
2017-03-021540.001543.001526.001529.0043993006747656400
2017-03-011521.501533.001505.001524.0037846005753407800
2017-02-281523.001527.001507.001509.5044656006769526300
2017-02-271520.001521.001501.001511.5035388005349491950
2017-02-241530.001538.501521.501527.5036593005599033750
2017-02-231525.001534.501521.001533.5041757006393302900
2017-02-221512.501524.501507.501522.5042959006528478150
2017-02-211492.501506.501491.501505.0023888003589838450
2017-02-201488.501500.001478.501494.5036206005398938750
2017-02-171494.501507.001493.001499.0043881006587583650
2017-02-161502.001503.501486.501490.0046289006913085000
2017-02-151496.001508.001493.501505.0062136009336200350
2017-02-141499.001503.001474.501477.0041590006191747000
2017-02-131484.501497.001483.001489.5037354005568470050
2017-02-101475.501484.501465.501477.5051558007610819850
2017-02-091465.001469.001446.001450.5047682006936317150
2017-02-081458.001481.001455.001479.5067917009993573450
2017-02-071430.001450.001417.001444.0061731008874848000
2017-02-061427.501432.501421.001423.5036822005248589900
2017-02-031435.501444.501416.001418.0038259005459219150
2017-02-021431.001433.501411.501426.5044075006276888550
2017-02-011402.001423.501391.501422.5032988004656788900
2017-01-311418.501430.001415.001416.0041681005923960700
2017-01-301448.001448.001435.001436.5030057004323040600
2017-01-271460.001460.501446.501449.5036221005259563750
2017-01-261430.501462.001426.001461.00766450011112871800
2017-01-251427.001436.501420.001430.0054062007724451200
2017-01-241414.001423.001406.501409.5063963009040956050
2017-01-231395.001401.501376.001391.0042538005915517400
2017-01-201402.001407.501395.501403.0043473006097449800
2017-01-191389.001402.001386.501400.5044063006149372600
2017-01-181367.001386.001363.501384.0029714004087841250
2017-01-171386.001390.001373.001374.0039280005419746050
2017-01-161398.501406.501386.001393.0034218004777392900
2017-01-131415.001415.001388.501398.5061499008590430350
2017-01-121423.001425.001407.001417.0031394004442662250
2017-01-111401.001424.001401.001423.0044798006342240950
2017-01-101408.001419.501403.001404.0041180005797500150
2017-01-061407.001414.501400.001410.0040305005665915750
2017-01-051420.001425.001412.001425.0051276007279491900
2017-01-041400.001417.501398.501413.0050719007151342500
2016-12-301373.001377.501368.501375.5029601004067819300
2016-12-291380.501385.501367.501375.0040750005602023100
2016-12-281395.001407.001390.001399.0024605003444885450
2016-12-271395.001408.001393.501399.0029539004138954700
2016-12-261409.001410.001389.001393.5025739003592831200
2016-12-221406.001414.501394.501413.5037454005272349800
2016-12-211420.001423.501400.001410.5045558006436567300
2016-12-201400.001405.001394.501403.5047527006657124150
2016-12-191401.001409.501389.501397.0052005007266241150
2016-12-161422.501424.001413.001419.5050848007213236150
2016-12-151404.501419.501404.001413.5063579008982637400
2016-12-141420.501421.001405.501408.0047665006721217000
2016-12-131410.001421.001407.001421.0042873006069387800
2016-12-121431.001436.501409.501417.5050793007236123650
2016-12-091422.501430.001419.501427.50811460011569583900
2016-12-081419.501428.501414.001425.5060422008592432750
2016-12-071417.001423.001406.501407.0046718006601769800
2016-12-061397.501410.001395.001409.0063604008933948300
2016-12-051386.001393.001382.501388.5037885005259258950
2016-12-021385.001394.501382.501392.0048173006702249900
2016-12-011380.001390.001370.001380.00743100010272083550
2016-11-301365.001367.001352.501365.0066490009056846400
2016-11-291358.001364.501350.501361.0038822005266483900
2016-11-281351.001364.501351.001361.5044732006080232400
2016-11-251359.501371.001345.501351.0063209008585269150
2016-11-241330.501358.001327.001356.50956310012867211000
2016-11-221305.001318.501298.501316.5053231006972935900
2016-11-211308.501310.501299.501300.5051773006742793050
2016-11-181332.501338.501312.501313.0055756007366515350
2016-11-171304.501321.001304.501321.0047883006302407650
2016-11-161316.001323.001304.001313.0042437005569134400
2016-11-151311.501324.001297.501307.0047282006181370150
2016-11-141294.001314.001293.001306.0056939007432459150
2016-11-111261.001294.501261.001285.00875720011216301450
2016-11-101240.501259.001235.501253.00935720011697270000
2016-11-091250.001262.501175.001192.001089180013197950850
2016-11-081229.001242.501224.501242.0041609005145819400
2016-11-071224.001234.001210.501223.5040655004960673950
2016-11-041216.501227.501202.001217.5067020008140295550
2016-11-021200.001227.001196.001224.0065145007925473050
2016-11-011210.501220.001192.501209.0067209008108397800
2016-10-311218.501222.501205.001209.5057180006928572500
2016-10-281206.001216.501202.501216.5065268007906246750
2016-10-271198.001204.501192.501199.5031969003829930850
2016-10-261198.001201.501191.501201.0038245004581771750
2016-10-251211.001212.001201.001202.0040011004818033600
2016-10-241204.001207.501199.001207.5031021003734111750
2016-10-211211.001213.501201.501205.5036033004353845500
2016-10-201204.001211.501200.001206.0046589005615078950
2016-10-191202.501204.001192.501199.0035648004269581700
2016-10-181195.501205.001190.001204.5032033003837181400
2016-10-171196.501207.001196.001204.0032489003905112700
2016-10-141192.001202.501188.001198.0037926004532100250
2016-10-131195.501205.001187.501197.5042828005124114900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog