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 |
|---|---|---|---|---|---|
| 1985/12/28 | 760 | 760 | 756 | 760 | 613,000 |
| 1985/12/27 | 746 | 767 | 746 | 756 | 1,890,000 |
| 1985/12/26 | 730 | 745 | 730 | 743 | 676,000 |
| 1985/12/25 | 734 | 735 | 728 | 730 | 333,000 |
| 1985/12/24 | 728 | 734 | 720 | 720 | 333,000 |
| 1985/12/23 | 717 | 725 | 717 | 720 | 332,000 |
| 1985/12/21 | 722 | 726 | 715 | 715 | 406,000 |
| 1985/12/20 | 745 | 750 | 731 | 732 | 1,233,000 |
| 1985/12/19 | 735 | 736 | 730 | 735 | 645,000 |
| 1985/12/18 | 735 | 739 | 725 | 739 | 522,000 |
| 1985/12/17 | 735 | 740 | 730 | 735 | 865,000 |
| 1985/12/16 | 747 | 747 | 741 | 741 | 693,000 |
| 1985/12/13 | 740 | 747 | 739 | 740 | 1,911,000 |
| 1985/12/12 | 735 | 748 | 729 | 731 | 1,248,000 |
| 1985/12/11 | 710 | 730 | 710 | 719 | 645,000 |
| 1985/12/10 | 698 | 705 | 698 | 701 | 400,000 |
| 1985/12/09 | 698 | 700 | 697 | 698 | 255,000 |
| 1985/12/07 | 699 | 700 | 693 | 698 | 137,000 |
| 1985/12/06 | 700 | 702 | 692 | 700 | 266,000 |
| 1985/12/05 | 707 | 714 | 702 | 710 | 347,000 |
| 1985/12/04 | 709 | 715 | 707 | 707 | 84,000 |
| 1985/12/03 | 708 | 720 | 707 | 710 | 63,000 |
| 1985/12/02 | 707 | 709 | 707 | 707 | 29,000 |
| 1985/11/30 | 712 | 712 | 709 | 710 | 65,000 |
| 1985/11/29 | 721 | 722 | 712 | 712 | 185,000 |
| 1985/11/28 | 716 | 725 | 716 | 725 | 158,000 |
| 1985/11/27 | 712 | 719 | 712 | 715 | 487,000 |
| 1985/11/26 | 714 | 716 | 710 | 714 | 157,000 |
| 1985/11/25 | 716 | 717 | 714 | 717 | 272,000 |
| 1985/11/22 | 714 | 717 | 712 | 717 | 467,000 |
| 1985/11/21 | 709 | 714 | 702 | 712 | 423,000 |
| 1985/11/20 | 710 | 713 | 701 | 710 | 337,000 |
| 1985/11/19 | 711 | 714 | 710 | 710 | 243,000 |
| 1985/11/18 | 710 | 719 | 706 | 717 | 337,000 |
| 1985/11/16 | 694 | 706 | 691 | 705 | 306,000 |
| 1985/11/15 | 690 | 695 | 686 | 690 | 524,000 |
| 1985/11/14 | 716 | 718 | 687 | 695 | 240,000 |
| 1985/11/13 | 716 | 724 | 715 | 720 | 330,000 |
| 1985/11/12 | 722 | 723 | 720 | 720 | 68,000 |
| 1985/11/11 | 720 | 730 | 720 | 722 | 64,000 |
| 1985/11/08 | 723 | 730 | 720 | 720 | 210,000 |
| 1985/11/07 | 740 | 740 | 733 | 733 | 47,000 |
| 1985/11/06 | 754 | 754 | 730 | 739 | 97,000 |
| 1985/11/05 | 738 | 750 | 735 | 750 | 134,000 |
| 1985/11/02 | 736 | 744 | 731 | 736 | 8,000 |
| 1985/11/01 | 738 | 750 | 735 | 735 | 348,000 |
| 1985/10/31 | 739 | 749 | 736 | 748 | 244,000 |
| 1985/10/30 | 738 | 755 | 732 | 737 | 557,000 |
| 1985/10/29 | 720 | 735 | 720 | 735 | 351,000 |
| 1985/10/28 | 717 | 734 | 717 | 721 | 411,000 |
| 1985/10/26 | 740 | 740 | 715 | 716 | 1,359,000 |
| 1985/10/25 | 764 | 764 | 735 | 750 | 1,183,000 |
| 1985/10/24 | 775 | 775 | 765 | 770 | 271,000 |
| 1985/10/23 | 783 | 790 | 783 | 783 | 232,000 |
| 1985/10/22 | 795 | 795 | 780 | 782 | 139,000 |
| 1985/10/21 | 800 | 800 | 791 | 791 | 195,000 |
| 1985/10/19 | 789 | 800 | 788 | 790 | 290,000 |
| 1985/10/18 | 800 | 800 | 791 | 791 | 180,000 |
| 1985/10/17 | 800 | 800 | 780 | 794 | 953,000 |
| 1985/10/16 | 805 | 813 | 795 | 813 | 755,000 |
| 1985/10/15 | 815 | 825 | 803 | 824 | 1,037,000 |
| 1985/10/14 | 808 | 815 | 802 | 813 | 326,000 |
| 1985/10/11 | 814 | 820 | 806 | 818 | 721,000 |
| 1985/10/09 | 819 | 820 | 815 | 820 | 548,000 |
| 1985/10/08 | 810 | 820 | 808 | 819 | 406,000 |
| 1985/10/07 | 810 | 820 | 809 | 810 | 255,000 |
| 1985/10/05 | 829 | 834 | 819 | 820 | 519,000 |
| 1985/10/04 | 830 | 840 | 816 | 828 | 222,000 |
| 1985/10/03 | 830 | 840 | 830 | 830 | 430,000 |
| 1985/10/02 | 849 | 864 | 840 | 840 | 2,696,999 |
| 1985/10/01 | 858 | 870 | 835 | 841 | 4,217,999 |
| 1985/09/30 | 812 | 850 | 806 | 850 | 3,025,999 |
| 1985/09/28 | 798 | 810 | 792 | 810 | 744,000 |
| 1985/09/27 | 815 | 830 | 784 | 800 | 4,997,999 |
| 1985/09/26 | 757 | 794 | 755 | 785 | 2,778,999 |
| 1985/09/25 | 742 | 752 | 740 | 750 | 762,000 |
| 1985/09/24 | 734 | 760 | 734 | 740 | 1,775,000 |
| 1985/09/21 | 705 | 720 | 701 | 720 | 602,000 |
| 1985/09/20 | 715 | 715 | 709 | 715 | 715,000 |
| 1985/09/19 | 709 | 718 | 709 | 715 | 358,000 |
| 1985/09/18 | 720 | 720 | 711 | 718 | 265,000 |
| 1985/09/17 | 715 | 720 | 712 | 720 | 270,000 |
| 1985/09/13 | 723 | 723 | 710 | 713 | 598,000 |
| 1985/09/12 | 719 | 720 | 712 | 713 | 431,000 |
| 1985/09/11 | 712 | 720 | 712 | 720 | 1,324,000 |
| 1985/09/10 | 710 | 720 | 710 | 720 | 651,000 |
| 1985/09/09 | 730 | 730 | 720 | 720 | 149,000 |
| 1985/09/07 | 720 | 720 | 710 | 720 | 146,000 |
| 1985/09/06 | 725 | 725 | 710 | 723 | 244,000 |
| 1985/09/05 | 720 | 725 | 720 | 724 | 153,000 |
| 1985/09/04 | 735 | 735 | 727 | 730 | 248,000 |
| 1985/09/03 | 746 | 746 | 729 | 740 | 429,000 |
| 1985/09/02 | 753 | 755 | 745 | 748 | 374,000 |
| 1985/08/31 | 754 | 754 | 750 | 753 | 254,000 |
| 1985/08/30 | 749 | 755 | 749 | 755 | 492,000 |
| 1985/08/29 | 750 | 755 | 749 | 749 | 202,000 |
| 1985/08/28 | 733 | 755 | 733 | 744 | 537,000 |
| 1985/08/27 | 731 | 740 | 730 | 735 | 390,000 |
| 1985/08/26 | 744 | 744 | 735 | 738 | 69,000 |
| 1985/08/24 | 741 | 745 | 737 | 745 | 281,000 |
| 1985/08/23 | 745 | 745 | 731 | 731 | 958,000 |
| 1985/08/22 | 748 | 748 | 743 | 745 | 530,000 |
| 1985/08/21 | 748 | 748 | 745 | 748 | 283,000 |
| 1985/08/20 | 748 | 750 | 745 | 748 | 1,081,000 |
| 1985/08/19 | 744 | 754 | 740 | 750 | 511,000 |
| 1985/08/17 | 734 | 735 | 732 | 734 | 659,000 |
| 1985/08/16 | 725 | 735 | 725 | 734 | 378,000 |
| 1985/08/15 | 700 | 730 | 700 | 725 | 528,000 |
| 1985/08/14 | 690 | 700 | 680 | 700 | 1,079,000 |
| 1985/08/13 | 701 | 705 | 696 | 700 | 979,000 |
| 1985/08/12 | 711 | 720 | 700 | 715 | 668,000 |
| 1985/08/09 | 730 | 740 | 730 | 731 | 198,000 |
| 1985/08/08 | 740 | 750 | 730 | 730 | 527,000 |
| 1985/08/07 | 731 | 745 | 731 | 744 | 270,000 |
| 1985/08/06 | 750 | 754 | 740 | 740 | 216,000 |
| 1985/08/05 | 750 | 757 | 750 | 754 | 68,000 |
| 1985/08/03 | 756 | 756 | 746 | 755 | 274,000 |
| 1985/08/02 | 756 | 775 | 755 | 756 | 618,000 |
| 1985/08/01 | 750 | 755 | 750 | 755 | 622,000 |
| 1985/07/31 | 759 | 759 | 735 | 740 | 597,000 |
| 1985/07/30 | 800 | 800 | 760 | 775 | 892,000 |
| 1985/07/29 | 816 | 820 | 800 | 807 | 168,000 |
| 1985/07/27 | 812 | 820 | 803 | 807 | 400,000 |
| 1985/07/26 | 815 | 819 | 801 | 810 | 474,000 |
| 1985/07/25 | 815 | 825 | 811 | 815 | 568,000 |
| 1985/07/24 | 825 | 828 | 815 | 820 | 774,000 |
| 1985/07/23 | 835 | 840 | 811 | 815 | 665,000 |
| 1985/07/22 | 840 | 845 | 820 | 835 | 640,000 |
| 1985/07/20 | 819 | 835 | 816 | 820 | 445,000 |
| 1985/07/19 | 815 | 825 | 815 | 819 | 266,000 |
| 1985/07/18 | 815 | 815 | 808 | 810 | 665,000 |
| 1985/07/17 | 810 | 819 | 805 | 805 | 468,000 |
| 1985/07/16 | 809 | 810 | 795 | 802 | 907,000 |
| 1985/07/15 | 838 | 845 | 799 | 810 | 1,207,000 |
| 1985/07/12 | 825 | 840 | 821 | 832 | 865,000 |
| 1985/07/11 | 866 | 866 | 830 | 835 | 3,665,999 |
| 1985/07/10 | 839 | 858 | 830 | 856 | 5,747,999 |
| 1985/07/09 | 820 | 834 | 819 | 830 | 1,740,000 |
| 1985/07/08 | 801 | 823 | 801 | 815 | 1,432,000 |
| 1985/07/06 | 808 | 808 | 799 | 805 | 544,000 |
| 1985/07/05 | 810 | 817 | 795 | 798 | 2,176,000 |
| 1985/07/04 | 772 | 794 | 770 | 777 | 1,302,000 |
| 1985/07/03 | 765 | 775 | 765 | 775 | 312,000 |
| 1985/07/02 | 770 | 774 | 761 | 765 | 642,000 |
| 1985/07/01 | 770 | 778 | 766 | 770 | 210,000 |
| 1985/06/29 | 770 | 780 | 770 | 780 | 219,000 |
| 1985/06/28 | 770 | 775 | 762 | 770 | 460,000 |
| 1985/06/27 | 780 | 780 | 765 | 775 | 759,000 |
| 1985/06/26 | 795 | 799 | 760 | 760 | 915,000 |
| 1985/06/25 | 785 | 800 | 785 | 794 | 676,000 |
| 1985/06/24 | 794 | 794 | 781 | 781 | 714,000 |
| 1985/06/22 | 785 | 795 | 785 | 785 | 544,000 |
| 1985/06/21 | 797 | 815 | 780 | 785 | 1,532,000 |
| 1985/06/20 | 830 | 843 | 817 | 817 | 2,877,999 |
| 1985/06/19 | 836 | 841 | 825 | 825 | 4,007,999 |
| 1985/06/18 | 813 | 825 | 811 | 820 | 6,070,999 |
| 1985/06/17 | 810 | 814 | 803 | 805 | 2,449,000 |
| 1985/06/15 | 810 | 813 | 803 | 810 | 3,466,999 |
| 1985/06/14 | 795 | 810 | 794 | 803 | 6,647,999 |
| 1985/06/13 | 780 | 793 | 775 | 787 | 4,270,999 |
| 1985/06/12 | 754 | 760 | 750 | 760 | 1,097,000 |
| 1985/06/11 | 749 | 754 | 735 | 754 | 1,244,000 |
| 1985/06/10 | 763 | 763 | 750 | 759 | 700,000 |
| 1985/06/07 | 782 | 789 | 755 | 763 | 3,199,999 |
| 1985/06/06 | 760 | 777 | 755 | 772 | 4,273,999 |
| 1985/06/05 | 727 | 744 | 727 | 737 | 2,738,999 |
| 1985/06/04 | 721 | 730 | 720 | 720 | 1,098,000 |
| 1985/06/03 | 728 | 739 | 723 | 723 | 2,371,000 |
| 1985/06/01 | 717 | 728 | 714 | 724 | 1,367,000 |
| 1985/05/31 | 725 | 725 | 712 | 717 | 1,760,000 |
| 1985/05/30 | 740 | 740 | 720 | 726 | 4,821,999 |
| 1985/05/29 | 713 | 730 | 712 | 720 | 8,250,998 |
| 1985/05/28 | 680 | 705 | 680 | 703 | 797,000 |
| 1985/05/27 | 694 | 694 | 686 | 690 | 346,000 |
| 1985/05/25 | 685 | 695 | 685 | 689 | 291,000 |
| 1985/05/24 | 695 | 696 | 685 | 688 | 298,000 |
| 1985/05/23 | 693 | 699 | 687 | 696 | 653,000 |
| 1985/05/22 | 705 | 706 | 686 | 695 | 2,167,000 |
| 1985/05/21 | 698 | 710 | 695 | 705 | 7,449,999 |
| 1985/05/20 | 670 | 687 | 668 | 683 | 3,004,999 |
| 1985/05/18 | 670 | 672 | 665 | 668 | 770,000 |
| 1985/05/17 | 651 | 660 | 650 | 660 | 361,000 |
| 1985/05/16 | 650 | 654 | 646 | 650 | 341,000 |
| 1985/05/15 | 655 | 657 | 642 | 650 | 489,000 |
| 1985/05/14 | 660 | 665 | 651 | 656 | 417,000 |
| 1985/05/13 | 669 | 670 | 655 | 658 | 497,000 |
| 1985/05/10 | 658 | 672 | 650 | 666 | 1,907,000 |
| 1985/05/09 | 665 | 665 | 658 | 658 | 556,000 |
| 1985/05/08 | 665 | 673 | 651 | 660 | 1,589,000 |
| 1985/05/07 | 650 | 664 | 650 | 660 | 1,790,000 |
| 1985/05/04 | 644 | 663 | 643 | 660 | 960,000 |
| 1985/05/02 | 634 | 645 | 633 | 641 | 583,000 |
| 1985/05/01 | 635 | 636 | 630 | 636 | 300,000 |
| 1985/04/30 | 625 | 635 | 625 | 630 | 363,000 |
| 1985/04/27 | 624 | 630 | 624 | 625 | 140,000 |
| 1985/04/26 | 625 | 630 | 624 | 626 | 539,000 |
| 1985/04/25 | 624 | 626 | 620 | 625 | 321,000 |
| 1985/04/24 | 626 | 626 | 621 | 625 | 302,000 |
| 1985/04/23 | 629 | 630 | 610 | 628 | 542,000 |
| 1985/04/22 | 625 | 630 | 625 | 630 | 419,000 |
| 1985/04/20 | 625 | 628 | 620 | 628 | 372,000 |
| 1985/04/19 | 605 | 625 | 600 | 625 | 932,000 |
| 1985/04/18 | 620 | 620 | 605 | 615 | 565,000 |
| 1985/04/17 | 625 | 625 | 610 | 620 | 730,000 |
| 1985/04/16 | 633 | 635 | 624 | 635 | 646,000 |
| 1985/04/15 | 637 | 637 | 629 | 635 | 360,000 |
| 1985/04/12 | 640 | 640 | 636 | 637 | 214,000 |
| 1985/04/11 | 640 | 641 | 636 | 637 | 154,000 |
| 1985/04/10 | 637 | 638 | 635 | 635 | 141,000 |
| 1985/04/09 | 647 | 650 | 638 | 638 | 257,000 |
| 1985/04/08 | 651 | 659 | 646 | 646 | 107,000 |
| 1985/04/06 | 640 | 650 | 636 | 650 | 68,000 |
| 1985/04/05 | 660 | 660 | 647 | 647 | 220,000 |
| 1985/04/04 | 660 | 665 | 658 | 661 | 653,000 |
| 1985/04/03 | 668 | 668 | 658 | 660 | 674,000 |
| 1985/04/02 | 675 | 675 | 654 | 665 | 972,000 |
| 1985/04/01 | 661 | 679 | 661 | 676 | 2,078,000 |
| 1985/03/30 | 666 | 668 | 660 | 660 | 279,000 |
| 1985/03/29 | 668 | 670 | 652 | 665 | 1,238,000 |
| 1985/03/28 | 679 | 682 | 670 | 670 | 2,466,000 |
| 1985/03/27 | 651 | 679 | 651 | 669 | 5,376,999 |
| 1985/03/26 | 640 | 645 | 635 | 645 | 563,000 |
| 1985/03/25 | 650 | 656 | 643 | 644 | 406,000 |
| 1985/03/23 | 659 | 659 | 648 | 650 | 298,000 |
| 1985/03/22 | 656 | 667 | 646 | 652 | 2,740,999 |
| 1985/03/20 | 644 | 644 | 636 | 636 | 828,000 |
| 1985/03/19 | 634 | 637 | 625 | 634 | 626,000 |
| 1985/03/18 | 635 | 635 | 629 | 630 | 427,000 |
| 1985/03/16 | 637 | 639 | 635 | 636 | 350,000 |
| 1985/03/15 | 633 | 659 | 630 | 640 | 1,277,000 |
| 1985/03/14 | 620 | 630 | 618 | 630 | 403,000 |
| 1985/03/13 | 622 | 627 | 617 | 617 | 758,000 |
| 1985/03/12 | 622 | 622 | 621 | 622 | 273,000 |
| 1985/03/11 | 624 | 624 | 620 | 620 | 282,000 |
| 1985/03/08 | 621 | 625 | 621 | 625 | 238,000 |
| 1985/03/07 | 627 | 630 | 625 | 626 | 884,000 |
| 1985/03/06 | 627 | 630 | 626 | 627 | 590,000 |
| 1985/03/05 | 630 | 630 | 627 | 627 | 500,000 |
| 1985/03/04 | 637 | 637 | 626 | 630 | 690,000 |
| 1985/03/02 | 628 | 642 | 628 | 635 | 1,550,000 |
| 1985/03/01 | 622 | 640 | 622 | 638 | 1,888,000 |
| 1985/02/28 | 630 | 630 | 615 | 624 | 940,000 |
| 1985/02/27 | 603 | 634 | 601 | 626 | 1,724,000 |
| 1985/02/26 | 591 | 617 | 591 | 601 | 694,000 |
| 1985/02/25 | 590 | 595 | 588 | 591 | 367,000 |
| 1985/02/23 | 595 | 595 | 588 | 591 | 2,087,000 |
| 1985/02/22 | 590 | 590 | 586 | 590 | 157,000 |
| 1985/02/21 | 585 | 593 | 582 | 592 | 326,000 |
| 1985/02/20 | 587 | 590 | 586 | 590 | 321,000 |
| 1985/02/19 | 588 | 589 | 587 | 589 | 204,000 |
| 1985/02/18 | 590 | 598 | 587 | 590 | 565,000 |
| 1985/02/16 | 586 | 590 | 585 | 590 | 276,000 |
| 1985/02/15 | 585 | 587 | 580 | 585 | 543,000 |
| 1985/02/14 | 589 | 590 | 584 | 589 | 273,000 |
| 1985/02/13 | 590 | 590 | 585 | 590 | 103,000 |
| 1985/02/12 | 585 | 590 | 584 | 590 | 63,000 |
| 1985/02/08 | 593 | 593 | 586 | 590 | 670,000 |
| 1985/02/07 | 592 | 596 | 590 | 592 | 102,000 |
| 1985/02/06 | 591 | 596 | 591 | 592 | 99,000 |
| 1985/02/05 | 595 | 597 | 591 | 597 | 299,000 |
| 1985/02/04 | 595 | 598 | 593 | 596 | 146,000 |
| 1985/02/02 | 599 | 599 | 595 | 599 | 260,000 |
| 1985/02/01 | 605 | 606 | 599 | 599 | 360,000 |
| 1985/01/31 | 618 | 618 | 605 | 610 | 571,000 |
| 1985/01/30 | 605 | 623 | 605 | 610 | 724,000 |
| 1985/01/29 | 585 | 595 | 585 | 595 | 432,000 |
| 1985/01/28 | 584 | 588 | 581 | 583 | 400,000 |
| 1985/01/26 | 580 | 585 | 576 | 585 | 544,000 |
| 1985/01/25 | 596 | 605 | 590 | 600 | 573,000 |
| 1985/01/24 | 620 | 622 | 613 | 613 | 521,000 |
| 1985/01/23 | 621 | 623 | 619 | 619 | 284,000 |
| 1985/01/22 | 625 | 627 | 618 | 620 | 402,000 |
| 1985/01/21 | 624 | 624 | 623 | 623 | 149,000 |
| 1985/01/19 | 620 | 624 | 618 | 618 | 196,000 |
| 1985/01/18 | 630 | 633 | 624 | 624 | 697,000 |
| 1985/01/17 | 625 | 639 | 625 | 630 | 646,000 |
| 1985/01/16 | 640 | 642 | 628 | 631 | 920,000 |
| 1985/01/14 | 642 | 642 | 639 | 640 | 727,000 |
| 1985/01/11 | 637 | 643 | 637 | 643 | 535,000 |
| 1985/01/10 | 643 | 653 | 636 | 637 | 1,399,000 |
| 1985/01/09 | 646 | 650 | 638 | 643 | 1,868,000 |
| 1985/01/08 | 645 | 652 | 638 | 640 | 1,836,000 |
| 1985/01/07 | 654 | 657 | 641 | 645 | 1,937,000 |
| 1985/01/05 | 638 | 662 | 635 | 657 | 2,313,000 |
| 1985/01/04 | 629 | 649 | 629 | 640 | 935,000 |