[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 
2017-02-171494.501507.001493.001499.0043881006587583650
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
2016-10-121195.001204.501194.001198.0044779005366074750
2016-10-111186.001208.001186.001208.00884460010617249700
2016-10-071165.001175.501165.001175.5051809006072136500
2016-10-061145.001161.001145.001160.5074598008619081400
2016-10-051131.001138.001123.001134.5040752004615993450
2016-10-041128.501131.501117.001126.5036442004102769650
2016-10-031130.501133.001123.001125.0024581002774766950
2016-09-301115.501128.501112.501123.0048613005451078300
2016-09-291122.001144.001120.001135.5081959009316022400
2016-09-281102.501119.001098.501104.5072978008062903350
2016-09-271120.001134.001107.501134.0086280009674187400
2016-09-261140.001140.001130.001132.0056677006433454100
2016-09-231130.001135.501121.001130.5048388005465851200
2016-09-211110.001131.001102.501130.5052805005905303800
2016-09-201096.501115.001093.001114.0048156005331095450
2016-09-161103.001105.501096.001100.5048338005318515750
2016-09-151104.001112.501094.501102.5048055005289232500
2016-09-141117.001119.501109.501110.0045966005111505050
2016-09-131130.501136.001121.001127.0032866003705527500
2016-09-121131.001133.001122.001127.5043406004889982950
2016-09-091131.001145.001129.001141.5051269005835362800
2016-09-081135.001140.001130.501135.5032757003720858900
2016-09-071127.001133.501123.001131.5040209004539379850
2016-09-061141.501144.001135.001139.0034605003939275500
2016-09-051143.001151.501138.001140.5040135004592308750
2016-09-021137.001140.001119.001125.0046124005202157600
2016-09-011124.501140.001119.001134.5037323004230806000
2016-08-311116.001127.001111.001122.0044016004933111750
2016-08-301105.001116.501096.001105.0034064003774087850
2016-08-291109.501113.001104.501106.5035615003948711150
2016-08-261093.001098.501089.501089.5033269003637003600
2016-08-251092.501098.501090.501095.0030931003387496850
2016-08-241087.001104.001087.001092.5038537004219687450
2016-08-231082.501091.001078.001084.5031754003440120450
2016-08-221093.501096.001082.001093.0029345003201914550
2016-08-191072.501095.001068.501089.5051007005538526150
2016-08-181066.001068.001050.001057.5028974003070509900
2016-08-171045.001071.501042.501069.5033836003594103600
2016-08-161061.001067.001046.001046.0030717003238835000
2016-08-151074.501075.001052.001056.5039399004175871300
2016-08-121078.001078.001061.501070.5032173003441129900
2016-08-101059.001069.001052.501065.0028439003022862800
2016-08-091050.501063.501048.501062.5038425004064679850
2016-08-081044.001047.001036.501045.5047806004984151450
2016-08-051029.001037.501021.001033.5042331004368893900
2016-08-041010.001031.501002.501027.5066881006803174100
2016-08-031000.501010.00995.101004.0058648005887771690
2016-08-021038.501038.501016.501017.5060572006206415250
2016-08-011072.501095.001042.501046.50979030010387061000
2016-07-291089.501096.001063.501084.0051615005576094750
2016-07-281089.001097.001080.001092.0043521004737702150
2016-07-271081.501091.001070.001078.0056745006128204100
2016-07-261088.501089.501068.001073.5033472003601192150
2016-07-251098.001104.501091.501094.5030257003316428050
2016-07-221090.001104.501085.501098.0027584003025542800
2016-07-211112.001118.001096.501104.5037816004185699250
2016-07-201105.001107.501087.501098.5040332004421333700
2016-07-191105.501106.001090.501105.0048499005336872700
2016-07-151083.501096.001074.501086.0047433005157473100
2016-07-141078.501084.501070.501082.0034141003685263350
2016-07-131075.001083.001068.501078.5062333006711412850
2016-07-121062.001071.501048.501048.5060807006432409400
2016-07-111038.501058.001032.501048.5048982005118941300
2016-07-081034.501039.501015.001015.0043586004467503950
2016-07-071032.501044.501025.501034.5032555003377095700
2016-07-061035.501041.001023.001037.0042333004368919550
2016-07-051042.501064.001041.001064.0041593004388343650
2016-07-041038.001054.001029.501052.5038287004003492000
2016-07-011034.501038.501027.501032.5033762003486206250
2016-06-301039.501044.001024.501024.5062301006429300750
2016-06-291015.001029.501004.501026.0045490004642380600
2016-06-28991.001006.50975.50999.0059351005896188850
2016-06-271000.001007.00988.001001.0063434006324636320
2016-06-241060.001062.00978.40995.101085220010936922510
2016-06-231042.501055.001039.001053.0038699004054682500
2016-06-221043.001043.501026.001031.5038379003961785900
2016-06-211033.501041.501016.501039.0039953004119973000
2016-06-201030.501041.501023.001037.5051276005295352550
2016-06-171003.501024.00989.001007.0087085008766974890
2016-06-161010.001014.00986.20989.5078385007809692620
2016-06-151010.001019.001004.001006.5057958005852815250
2016-06-141010.501022.001003.001016.5050928005156912800
2016-06-131028.001032.001011.001011.0049772005073852350
2016-06-101053.501056.001040.501049.5065928006916878500
2016-06-091068.001070.501056.001061.0041126004369081950
2016-06-081071.501078.001060.501078.0037880004052653200
2016-06-071059.501076.501059.001070.5046802005004590200
2016-06-061053.501057.001046.501054.0059679006280028450
2016-06-031080.001080.501065.501073.0046714005007166000
2016-06-021102.501104.501078.001080.5060826006611883400
2016-06-011130.001139.001106.501112.5051873005798932800
2016-05-311121.501137.501114.001137.5068667007785968150
2016-05-301119.001123.001112.001123.0023353002612046500
2016-05-271106.001114.001103.501111.5035101003894356700
2016-05-261110.501111.501098.001100.0026442002923424550
2016-05-251109.001110.501097.501099.5031697003492345450
2016-05-241103.501104.501093.501094.5034188003753408500
2016-05-231100.001108.501084.501105.0048689005346946750
2016-05-201106.501109.501100.501105.0055671006148652400
2016-05-191135.501139.501112.501117.0038688004338890000
2016-05-181126.501138.501116.501132.5063251007147138200
2016-05-171118.501130.001115.001127.0036491004102104950
2016-05-161099.001118.501093.001106.5029301003249193050
2016-05-131134.501136.001093.001093.0065197007236823100
2016-05-121110.001126.501101.501126.0049161005487768450
2016-05-111129.001129.001110.501115.5064440007216640800
2016-05-101107.001108.001064.501087.501047410011362265200
2016-05-091115.001159.501102.501110.0081221009102927250
2016-05-061115.001124.001096.001106.0055829006171973350
2016-05-021110.001129.001102.501125.5053659005995830300
2016-04-281228.001233.501169.001170.0063782007614682300
2016-04-271210.501223.001207.501212.0029656003597661050
2016-04-261218.001224.001207.501211.5035350004292015850
2016-04-251231.501234.001216.501230.0037122004563089150
2016-04-221201.001228.001201.001228.0044444005408105250
2016-04-211200.501227.001194.501220.0065218007920225000
2016-04-201195.001200.001182.001186.0037917004513593800
2016-04-191180.001184.001172.501183.0048654005737861800
2016-04-181125.001148.501124.501143.0044778005101350650
2016-04-151174.501188.001172.001180.0027344003226008300
2016-04-141164.001186.001158.001186.0049757005856786100
2016-04-131125.001148.001118.001145.5045625005181819300
2016-04-121086.001117.501083.501112.5038280004241603950
2016-04-111094.001094.501062.001087.5040127004330270100
2016-04-081059.501104.001046.001090.0052938005713183200
2016-04-071062.001085.001056.501073.5048212005168974200
2016-04-061053.501071.001050.001053.5042817004523993550
2016-04-051079.501087.501058.501059.0066786007129533000
2016-04-041080.001110.001080.001089.5039825004353376650
2016-04-011111.001111.001077.001080.0060596006596203750
2016-03-311134.501144.501118.501118.5041810004720033700
2016-03-301153.001153.001123.501127.5056577006413169400
2016-03-291158.001177.501156.001169.0055505006470531100
2016-03-281170.501181.501165.001175.0048856005723030500
2016-03-251156.001172.501148.501170.0045041005241010050
2016-03-241159.501159.501136.001143.50928080010631934750
2016-03-231201.501210.501187.001189.5049219005879607300
2016-03-221219.001230.001200.501210.5049052005950332700
2016-03-181210.001215.501192.001199.0061906007438455200
2016-03-171202.001216.501188.501200.0055464006679045150
2016-03-161198.001215.501190.001200.5035244004241331700
2016-03-151229.501230.501203.501208.0052676006381416750
2016-03-141225.001232.001218.501228.5047951005875627300
2016-03-111202.501231.501197.001222.0080421009756137750
2016-03-101219.001225.501201.501220.0053614006521061950
2016-03-091171.501205.001164.501202.0083760009953637450
2016-03-081244.001263.501225.001230.5075561009369250350
2016-03-071228.501247.501215.501237.0053821006658048750
2016-03-041211.501233.001206.501225.5054159006611992200
2016-03-031189.501220.001182.501210.0068489008264594500
2016-03-021139.001177.501136.501165.5064794007511027650
2016-03-011109.501117.501087.501101.5042936004723031850
2016-02-291146.501148.501111.001111.0060252006805621050
2016-02-261147.001161.001120.501126.0048503005512339100
2016-02-251124.501148.001124.501136.0059544006763185600
2016-02-241108.001124.001088.501117.5069279007703853300
2016-02-231153.001171.001131.501133.5064683007419427150
2016-02-221124.001147.501118.001136.5032815003722512950
2016-02-191127.001139.001111.501133.5056239006323545850
2016-02-181140.001159.001135.001144.5077918008924952500
2016-02-171114.001136.501080.501094.5072890008029854300
2016-02-161079.501155.001075.001124.0079511008940819500
2016-02-151033.501101.501031.001087.5074902008015256100
2016-02-12999.401019.50983.50986.001439650014367836000

   ※ 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