住友商事(8053)の株価時系列情報
住友商事(8053)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 635 | 640 | 629 | 629 | 1,546,000 |
| 1984/12/27 | 655 | 655 | 620 | 633 | 3,014,999 |
| 1984/12/26 | 616 | 648 | 616 | 645 | 7,250,999 |
| 1984/12/25 | 610 | 616 | 610 | 613 | 615,000 |
| 1984/12/24 | 610 | 612 | 607 | 610 | 590,000 |
| 1984/12/22 | 610 | 616 | 605 | 610 | 413,000 |
| 1984/12/21 | 617 | 620 | 611 | 618 | 3,634,999 |
| 1984/12/20 | 614 | 625 | 610 | 620 | 3,446,999 |
| 1984/12/19 | 615 | 616 | 603 | 615 | 3,923,999 |
| 1984/12/18 | 598 | 607 | 593 | 605 | 1,696,000 |
| 1984/12/17 | 601 | 602 | 588 | 588 | 1,012,000 |
| 1984/12/15 | 597 | 602 | 596 | 601 | 526,000 |
| 1984/12/14 | 590 | 603 | 589 | 590 | 996,000 |
| 1984/12/13 | 585 | 590 | 580 | 588 | 554,000 |
| 1984/12/12 | 573 | 585 | 571 | 580 | 297,000 |
| 1984/12/11 | 580 | 585 | 567 | 571 | 337,000 |
| 1984/12/10 | 576 | 586 | 576 | 576 | 194,000 |
| 1984/12/07 | 604 | 608 | 580 | 586 | 1,463,000 |
| 1984/12/06 | 592 | 606 | 590 | 604 | 2,299,000 |
| 1984/12/05 | 608 | 608 | 585 | 589 | 1,609,000 |
| 1984/12/04 | 600 | 617 | 600 | 610 | 6,943,999 |
| 1984/12/03 | 595 | 596 | 585 | 594 | 3,002,999 |
| 1984/12/01 | 583 | 593 | 580 | 592 | 1,435,000 |
| 1984/11/30 | 598 | 598 | 580 | 583 | 4,708,999 |
| 1984/11/29 | 560 | 596 | 560 | 587 | 7,357,999 |
| 1984/11/28 | 557 | 560 | 555 | 559 | 998,000 |
| 1984/11/27 | 550 | 561 | 540 | 560 | 973,000 |
| 1984/11/26 | 545 | 545 | 535 | 535 | 152,000 |
| 1984/11/24 | 545 | 545 | 535 | 540 | 85,000 |
| 1984/11/22 | 540 | 545 | 540 | 545 | 305,000 |
| 1984/11/21 | 531 | 540 | 530 | 535 | 86,000 |
| 1984/11/20 | 534 | 535 | 532 | 532 | 103,000 |
| 1984/11/19 | 531 | 535 | 531 | 532 | 24,000 |
| 1984/11/17 | 531 | 532 | 530 | 530 | 52,000 |
| 1984/11/16 | 532 | 536 | 532 | 535 | 126,000 |
| 1984/11/15 | 531 | 540 | 530 | 539 | 319,000 |
| 1984/11/14 | 533 | 545 | 530 | 540 | 314,000 |
| 1984/11/13 | 532 | 537 | 528 | 533 | 186,000 |
| 1984/11/12 | 535 | 536 | 533 | 536 | 70,000 |
| 1984/11/09 | 536 | 544 | 536 | 540 | 395,000 |
| 1984/11/08 | 545 | 545 | 533 | 540 | 355,000 |
| 1984/11/07 | 557 | 557 | 544 | 545 | 270,000 |
| 1984/11/06 | 564 | 564 | 545 | 550 | 691,000 |
| 1984/11/05 | 559 | 566 | 556 | 563 | 1,387,000 |
| 1984/11/02 | 560 | 563 | 552 | 559 | 2,233,000 |
| 1984/11/01 | 558 | 566 | 552 | 560 | 3,223,999 |
| 1984/10/31 | 555 | 557 | 547 | 554 | 2,454,000 |
| 1984/10/30 | 532 | 551 | 530 | 545 | 2,050,000 |
| 1984/10/29 | 520 | 532 | 519 | 532 | 559,000 |
| 1984/10/27 | 526 | 527 | 519 | 524 | 733,000 |
| 1984/10/26 | 528 | 535 | 527 | 534 | 921,000 |
| 1984/10/25 | 533 | 533 | 526 | 528 | 560,000 |
| 1984/10/24 | 520 | 535 | 520 | 523 | 607,000 |
| 1984/10/23 | 517 | 520 | 515 | 518 | 301,000 |
| 1984/10/22 | 520 | 521 | 510 | 515 | 447,000 |
| 1984/10/20 | 507 | 510 | 507 | 510 | 129,000 |
| 1984/10/19 | 507 | 510 | 505 | 505 | 177,000 |
| 1984/10/18 | 510 | 510 | 508 | 510 | 201,000 |
| 1984/10/17 | 511 | 512 | 510 | 512 | 705,000 |
| 1984/10/16 | 510 | 515 | 509 | 515 | 520,000 |
| 1984/10/15 | 510 | 513 | 510 | 513 | 313,000 |
| 1984/10/12 | 509 | 514 | 507 | 514 | 196,000 |
| 1984/10/11 | 515 | 515 | 509 | 509 | 209,000 |
| 1984/10/09 | 514 | 516 | 510 | 515 | 411,000 |
| 1984/10/08 | 512 | 515 | 512 | 512 | 150,000 |
| 1984/10/06 | 511 | 512 | 508 | 509 | 198,000 |
| 1984/10/05 | 520 | 523 | 505 | 510 | 730,000 |
| 1984/10/04 | 504 | 525 | 502 | 512 | 563,000 |
| 1984/10/03 | 502 | 505 | 501 | 505 | 289,000 |
| 1984/10/02 | 503 | 505 | 501 | 505 | 317,000 |
| 1984/10/01 | 504 | 505 | 502 | 504 | 273,000 |
| 1984/09/29 | 503 | 507 | 500 | 507 | 851,000 |
| 1984/09/28 | 500 | 504 | 500 | 504 | 699,000 |
| 1984/09/27 | 503 | 505 | 500 | 505 | 694,000 |
| 1984/09/26 | 500 | 505 | 498 | 505 | 400,000 |
| 1984/09/25 | 504 | 516 | 502 | 510 | 247,000 |
| 1984/09/22 | 500 | 505 | 500 | 505 | 187,000 |
| 1984/09/21 | 504 | 505 | 503 | 505 | 1,486,000 |
| 1984/09/20 | 505 | 505 | 504 | 505 | 134,000 |
| 1984/09/19 | 505 | 508 | 500 | 508 | 401,000 |
| 1984/09/18 | 505 | 508 | 497 | 505 | 405,000 |
| 1984/09/17 | 509 | 509 | 507 | 508 | 270,000 |
| 1984/09/14 | 507 | 509 | 507 | 509 | 221,000 |
| 1984/09/13 | 508 | 509 | 505 | 509 | 970,000 |
| 1984/09/12 | 508 | 510 | 507 | 510 | 158,000 |
| 1984/09/11 | 505 | 510 | 505 | 510 | 116,000 |
| 1984/09/10 | 507 | 510 | 507 | 510 | 138,000 |
| 1984/09/07 | 507 | 510 | 505 | 510 | 236,000 |
| 1984/09/06 | 513 | 513 | 506 | 510 | 695,000 |
| 1984/09/05 | 515 | 515 | 513 | 515 | 77,000 |
| 1984/09/04 | 515 | 520 | 515 | 515 | 55,000 |
| 1984/09/03 | 516 | 519 | 515 | 515 | 47,000 |
| 1984/09/01 | 517 | 520 | 513 | 520 | 80,000 |
| 1984/08/31 | 515 | 519 | 510 | 515 | 172,000 |
| 1984/08/30 | 515 | 519 | 513 | 516 | 303,000 |
| 1984/08/29 | 515 | 515 | 512 | 515 | 555,000 |
| 1984/08/28 | 520 | 520 | 518 | 520 | 153,000 |
| 1984/08/27 | 524 | 524 | 519 | 520 | 86,000 |
| 1984/08/25 | 525 | 525 | 524 | 525 | 40,000 |
| 1984/08/24 | 525 | 525 | 523 | 525 | 63,000 |
| 1984/08/23 | 525 | 529 | 524 | 529 | 104,000 |
| 1984/08/22 | 529 | 529 | 524 | 525 | 130,000 |
| 1984/08/21 | 523 | 523 | 518 | 520 | 386,000 |
| 1984/08/20 | 530 | 530 | 522 | 522 | 74,000 |
| 1984/08/18 | 525 | 525 | 521 | 522 | 67,000 |
| 1984/08/17 | 525 | 528 | 521 | 527 | 112,000 |
| 1984/08/16 | 522 | 529 | 522 | 529 | 303,000 |
| 1984/08/15 | 526 | 533 | 526 | 532 | 366,000 |
| 1984/08/14 | 526 | 530 | 525 | 530 | 69,000 |
| 1984/08/13 | 520 | 530 | 520 | 530 | 96,000 |
| 1984/08/10 | 523 | 540 | 522 | 522 | 363,000 |
| 1984/08/09 | 515 | 520 | 515 | 520 | 170,000 |
| 1984/08/08 | 515 | 520 | 514 | 515 | 564,000 |
| 1984/08/07 | 515 | 516 | 510 | 515 | 135,000 |
| 1984/08/06 | 508 | 515 | 505 | 515 | 466,000 |
| 1984/08/04 | 508 | 517 | 508 | 515 | 403,000 |
| 1984/08/03 | 509 | 516 | 509 | 516 | 176,000 |
| 1984/08/02 | 509 | 515 | 509 | 514 | 100,000 |
| 1984/08/01 | 510 | 517 | 509 | 517 | 251,000 |
| 1984/07/31 | 518 | 518 | 509 | 518 | 139,000 |
| 1984/07/30 | 515 | 525 | 506 | 515 | 226,000 |
| 1984/07/28 | 505 | 516 | 505 | 510 | 507,000 |
| 1984/07/27 | 528 | 528 | 518 | 523 | 648,000 |
| 1984/07/26 | 511 | 524 | 506 | 518 | 215,000 |
| 1984/07/25 | 502 | 504 | 500 | 504 | 1,967,000 |
| 1984/07/24 | 500 | 503 | 496 | 500 | 254,000 |
| 1984/07/23 | 501 | 503 | 495 | 503 | 463,000 |
| 1984/07/21 | 501 | 503 | 500 | 503 | 239,000 |
| 1984/07/20 | 502 | 504 | 500 | 504 | 158,000 |
| 1984/07/19 | 502 | 509 | 501 | 508 | 1,321,000 |
| 1984/07/18 | 507 | 515 | 506 | 510 | 205,000 |
| 1984/07/17 | 503 | 519 | 503 | 514 | 202,000 |
| 1984/07/16 | 510 | 513 | 510 | 513 | 137,000 |
| 1984/07/13 | 515 | 515 | 510 | 512 | 301,000 |
| 1984/07/12 | 520 | 523 | 516 | 523 | 272,000 |
| 1984/07/11 | 527 | 527 | 523 | 526 | 286,000 |
| 1984/07/10 | 529 | 529 | 526 | 527 | 224,000 |
| 1984/07/09 | 528 | 529 | 528 | 529 | 144,000 |
| 1984/07/07 | 529 | 529 | 527 | 529 | 170,000 |
| 1984/07/06 | 529 | 529 | 525 | 529 | 403,000 |
| 1984/07/05 | 529 | 530 | 529 | 529 | 435,000 |
| 1984/07/04 | 529 | 529 | 529 | 529 | 275,000 |
| 1984/07/03 | 530 | 530 | 529 | 529 | 156,000 |
| 1984/07/02 | 529 | 540 | 529 | 529 | 485,000 |
| 1984/06/30 | 530 | 530 | 529 | 529 | 135,000 |
| 1984/06/29 | 529 | 535 | 528 | 530 | 212,000 |
| 1984/06/28 | 528 | 534 | 525 | 529 | 562,000 |
| 1984/06/27 | 525 | 528 | 520 | 528 | 511,000 |
| 1984/06/26 | 525 | 529 | 520 | 525 | 820,000 |
| 1984/06/25 | 525 | 526 | 525 | 525 | 74,000 |
| 1984/06/23 | 525 | 534 | 525 | 525 | 34,000 |
| 1984/06/22 | 528 | 528 | 525 | 525 | 476,000 |
| 1984/06/21 | 538 | 540 | 520 | 531 | 238,000 |
| 1984/06/20 | 530 | 540 | 530 | 538 | 739,000 |
| 1984/06/19 | 515 | 529 | 515 | 520 | 1,178,000 |
| 1984/06/18 | 515 | 520 | 510 | 515 | 439,000 |
| 1984/06/16 | 510 | 515 | 510 | 515 | 139,000 |
| 1984/06/15 | 515 | 519 | 510 | 515 | 355,000 |
| 1984/06/14 | 525 | 525 | 515 | 520 | 213,000 |
| 1984/06/13 | 529 | 530 | 520 | 525 | 308,000 |
| 1984/06/12 | 535 | 535 | 526 | 530 | 443,000 |
| 1984/06/11 | 535 | 535 | 530 | 535 | 434,000 |
| 1984/06/08 | 540 | 540 | 528 | 535 | 297,000 |
| 1984/06/07 | 535 | 540 | 534 | 538 | 196,000 |
| 1984/06/06 | 528 | 540 | 524 | 532 | 557,000 |
| 1984/06/05 | 520 | 525 | 520 | 524 | 424,000 |
| 1984/06/04 | 519 | 525 | 514 | 520 | 357,000 |
| 1984/06/02 | 513 | 517 | 510 | 513 | 739,000 |
| 1984/06/01 | 515 | 520 | 510 | 513 | 375,000 |
| 1984/05/31 | 514 | 515 | 510 | 515 | 1,441,000 |
| 1984/05/30 | 513 | 514 | 510 | 514 | 244,000 |
| 1984/05/29 | 513 | 514 | 501 | 513 | 479,000 |
| 1984/05/28 | 515 | 515 | 513 | 513 | 54,000 |
| 1984/05/26 | 515 | 519 | 511 | 515 | 74,000 |
| 1984/05/25 | 517 | 520 | 513 | 520 | 204,000 |
| 1984/05/24 | 517 | 520 | 515 | 515 | 295,000 |
| 1984/05/23 | 506 | 519 | 505 | 515 | 533,000 |
| 1984/05/22 | 510 | 516 | 509 | 516 | 335,000 |
| 1984/05/21 | 516 | 525 | 516 | 516 | 416,000 |
| 1984/05/19 | 520 | 525 | 520 | 520 | 151,000 |
| 1984/05/18 | 520 | 520 | 510 | 517 | 606,000 |
| 1984/05/17 | 545 | 545 | 515 | 515 | 557,000 |
| 1984/05/16 | 535 | 545 | 535 | 545 | 246,000 |
| 1984/05/15 | 537 | 547 | 537 | 540 | 377,000 |
| 1984/05/14 | 563 | 563 | 536 | 537 | 514,000 |
| 1984/05/11 | 570 | 579 | 566 | 568 | 665,000 |
| 1984/05/10 | 589 | 589 | 576 | 585 | 736,000 |
| 1984/05/09 | 585 | 593 | 578 | 590 | 1,814,000 |
| 1984/05/08 | 570 | 590 | 570 | 585 | 1,742,000 |
| 1984/05/07 | 584 | 584 | 573 | 580 | 1,018,000 |
| 1984/05/04 | 572 | 587 | 568 | 585 | 2,232,000 |
| 1984/05/02 | 570 | 574 | 566 | 574 | 373,000 |
| 1984/05/01 | 565 | 574 | 565 | 567 | 251,000 |
| 1984/04/28 | 575 | 575 | 570 | 575 | 510,000 |
| 1984/04/27 | 562 | 577 | 560 | 577 | 788,000 |
| 1984/04/26 | 568 | 580 | 560 | 562 | 1,351,000 |
| 1984/04/25 | 545 | 568 | 545 | 568 | 455,000 |
| 1984/04/24 | 549 | 550 | 530 | 545 | 379,000 |
| 1984/04/23 | 574 | 574 | 551 | 560 | 736,000 |
| 1984/04/21 | 546 | 555 | 545 | 545 | 134,000 |
| 1984/04/20 | 549 | 559 | 545 | 545 | 439,000 |
| 1984/04/19 | 559 | 563 | 546 | 559 | 739,000 |
| 1984/04/18 | 555 | 572 | 555 | 569 | 860,000 |
| 1984/04/17 | 558 | 567 | 550 | 561 | 595,000 |
| 1984/04/16 | 565 | 571 | 564 | 568 | 701,000 |
| 1984/04/13 | 570 | 574 | 561 | 567 | 1,063,000 |
| 1984/04/12 | 558 | 570 | 556 | 565 | 537,000 |
| 1984/04/11 | 567 | 567 | 558 | 558 | 922,000 |
| 1984/04/10 | 560 | 574 | 556 | 569 | 1,914,000 |
| 1984/04/09 | 562 | 565 | 553 | 553 | 686,000 |
| 1984/04/07 | 565 | 565 | 553 | 563 | 702,000 |
| 1984/04/06 | 546 | 563 | 545 | 557 | 1,119,000 |
| 1984/04/05 | 564 | 577 | 564 | 566 | 1,284,000 |
| 1984/04/04 | 553 | 570 | 553 | 563 | 1,955,000 |
| 1984/04/03 | 571 | 572 | 552 | 552 | 1,707,000 |
| 1984/04/02 | 569 | 584 | 560 | 570 | 3,173,999 |
| 1984/03/31 | 558 | 564 | 551 | 559 | 889,000 |
| 1984/03/30 | 573 | 581 | 551 | 568 | 3,241,999 |
| 1984/03/29 | 592 | 608 | 571 | 575 | 9,624,998 |
| 1984/03/28 | 550 | 585 | 542 | 582 | 15,576,997 |
| 1984/03/28 | 1 -> 1.05 分割 | ||||
| 1984/03/27 | 529 | 550 | 529 | 548 | 2,736,999 |
| 1984/03/26 | 535 | 538 | 522 | 529 | 670,000 |
| 1984/03/24 | 513 | 539 | 512 | 539 | 1,188,000 |
| 1984/03/23 | 510 | 518 | 508 | 511 | 757,000 |
| 1984/03/22 | 518 | 518 | 510 | 511 | 397,000 |
| 1984/03/21 | 525 | 535 | 520 | 520 | 801,000 |
| 1984/03/19 | 530 | 538 | 518 | 526 | 1,024,000 |
| 1984/03/17 | 540 | 542 | 532 | 540 | 1,983,000 |
| 1984/03/16 | 504 | 545 | 501 | 540 | 2,702,999 |
| 1984/03/15 | 488 | 509 | 485 | 505 | 1,543,000 |
| 1984/03/14 | 484 | 488 | 481 | 485 | 680,000 |
| 1984/03/13 | 480 | 482 | 480 | 482 | 289,000 |
| 1984/03/12 | 482 | 482 | 480 | 480 | 113,000 |
| 1984/03/09 | 480 | 484 | 480 | 482 | 159,000 |
| 1984/03/08 | 480 | 484 | 480 | 484 | 104,000 |
| 1984/03/07 | 479 | 484 | 479 | 484 | 321,000 |
| 1984/03/06 | 480 | 487 | 478 | 480 | 378,000 |
| 1984/03/05 | 478 | 483 | 478 | 482 | 277,000 |
| 1984/03/03 | 473 | 480 | 473 | 480 | 127,000 |
| 1984/03/02 | 475 | 475 | 469 | 474 | 192,000 |
| 1984/03/01 | 473 | 475 | 470 | 475 | 199,000 |
| 1984/02/29 | 470 | 479 | 470 | 475 | 128,000 |
| 1984/02/28 | 471 | 474 | 470 | 471 | 145,000 |
| 1984/02/27 | 470 | 480 | 468 | 469 | 266,000 |
| 1984/02/25 | 468 | 472 | 468 | 468 | 350,000 |
| 1984/02/24 | 467 | 468 | 464 | 465 | 107,000 |
| 1984/02/23 | 462 | 462 | 460 | 462 | 220,000 |
| 1984/02/22 | 467 | 468 | 462 | 462 | 140,000 |
| 1984/02/21 | 470 | 471 | 468 | 469 | 365,000 |
| 1984/02/20 | 479 | 479 | 475 | 476 | 71,000 |
| 1984/02/18 | 477 | 480 | 475 | 480 | 18,000 |
| 1984/02/17 | 475 | 480 | 475 | 475 | 129,000 |
| 1984/02/16 | 475 | 479 | 475 | 475 | 2,119,999 |
| 1984/02/15 | 482 | 482 | 475 | 480 | 83,000 |
| 1984/02/14 | 484 | 484 | 481 | 484 | 67,000 |
| 1984/02/13 | 487 | 487 | 481 | 485 | 186,000 |
| 1984/02/10 | 499 | 500 | 483 | 487 | 1,176,000 |
| 1984/02/09 | 499 | 499 | 488 | 495 | 262,000 |
| 1984/02/08 | 495 | 495 | 490 | 495 | 119,000 |
| 1984/02/07 | 496 | 498 | 492 | 495 | 85,000 |
| 1984/02/06 | 490 | 500 | 487 | 500 | 349,000 |
| 1984/02/04 | 500 | 500 | 491 | 500 | 206,000 |
| 1984/02/03 | 501 | 505 | 501 | 501 | 187,000 |
| 1984/02/02 | 508 | 510 | 505 | 506 | 212,000 |
| 1984/02/01 | 512 | 513 | 508 | 508 | 128,000 |
| 1984/01/31 | 513 | 515 | 513 | 513 | 108,000 |
| 1984/01/30 | 516 | 520 | 512 | 515 | 179,000 |
| 1984/01/28 | 513 | 522 | 513 | 515 | 204,000 |
| 1984/01/27 | 513 | 518 | 512 | 512 | 207,000 |
| 1984/01/26 | 515 | 520 | 513 | 513 | 242,000 |
| 1984/01/25 | 515 | 515 | 506 | 513 | 116,000 |
| 1984/01/24 | 506 | 510 | 500 | 505 | 146,000 |
| 1984/01/23 | 523 | 524 | 512 | 512 | 237,000 |
| 1984/01/21 | 525 | 530 | 521 | 521 | 517,000 |
| 1984/01/20 | 527 | 528 | 520 | 525 | 483,000 |
| 1984/01/19 | 517 | 530 | 517 | 523 | 1,071,000 |
| 1984/01/18 | 521 | 524 | 518 | 518 | 832,000 |
| 1984/01/17 | 523 | 523 | 518 | 520 | 1,394,000 |
| 1984/01/13 | 505 | 520 | 505 | 513 | 1,552,000 |
| 1984/01/12 | 502 | 505 | 500 | 500 | 453,000 |
| 1984/01/11 | 509 | 509 | 499 | 500 | 553,000 |
| 1984/01/10 | 513 | 513 | 500 | 500 | 479,000 |
| 1984/01/09 | 513 | 519 | 507 | 513 | 847,000 |
| 1984/01/07 | 502 | 515 | 501 | 515 | 938,000 |
| 1984/01/06 | 503 | 503 | 493 | 500 | 322,000 |
| 1984/01/05 | 505 | 505 | 492 | 503 | 382,000 |
| 1984/01/04 | 505 | 505 | 500 | 505 | 155,000 |