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 |
|---|---|---|---|---|---|
| 1986/12/27 | 991 | 995 | 974 | 975 | 1,312,000 |
| 1986/12/26 | 991 | 1,000 | 991 | 995 | 344,000 |
| 1986/12/25 | 995 | 1,010 | 995 | 1,000 | 601,000 |
| 1986/12/24 | 1,010 | 1,010 | 996 | 998 | 483,000 |
| 1986/12/23 | 1,010 | 1,010 | 990 | 1,010 | 1,050,000 |
| 1986/12/22 | 1,020 | 1,020 | 1,000 | 1,010 | 764,000 |
| 1986/12/19 | 1,020 | 1,020 | 1,000 | 1,000 | 616,000 |
| 1986/12/18 | 1,040 | 1,040 | 1,010 | 1,020 | 660,000 |
| 1986/12/17 | 1,050 | 1,050 | 990 | 1,020 | 934,000 |
| 1986/12/16 | 1,050 | 1,060 | 1,030 | 1,060 | 871,000 |
| 1986/12/15 | 1,070 | 1,070 | 1,050 | 1,060 | 1,095,000 |
| 1986/12/12 | 1,040 | 1,070 | 1,030 | 1,070 | 2,327,000 |
| 1986/12/11 | 1,060 | 1,060 | 1,030 | 1,050 | 1,217,000 |
| 1986/12/10 | 1,060 | 1,070 | 1,040 | 1,060 | 1,337,000 |
| 1986/12/09 | 1,030 | 1,060 | 1,030 | 1,060 | 2,400,000 |
| 1986/12/08 | 1,000 | 1,020 | 1,000 | 1,020 | 1,764,000 |
| 1986/12/06 | 990 | 1,010 | 990 | 1,010 | 687,000 |
| 1986/12/05 | 1,000 | 1,020 | 993 | 1,020 | 4,206,000 |
| 1986/12/04 | 941 | 979 | 941 | 979 | 1,875,000 |
| 1986/12/03 | 921 | 944 | 921 | 931 | 912,000 |
| 1986/12/02 | 920 | 923 | 901 | 915 | 628,000 |
| 1986/12/01 | 942 | 945 | 930 | 930 | 516,000 |
| 1986/11/29 | 920 | 940 | 920 | 940 | 245,000 |
| 1986/11/28 | 895 | 940 | 890 | 940 | 838,000 |
| 1986/11/27 | 890 | 900 | 888 | 890 | 546,000 |
| 1986/11/26 | 909 | 910 | 875 | 895 | 739,000 |
| 1986/11/25 | 916 | 920 | 900 | 909 | 532,000 |
| 1986/11/22 | 925 | 925 | 915 | 915 | 203,000 |
| 1986/11/21 | 910 | 935 | 910 | 928 | 990,000 |
| 1986/11/20 | 896 | 905 | 895 | 905 | 545,000 |
| 1986/11/19 | 890 | 896 | 888 | 896 | 201,000 |
| 1986/11/18 | 891 | 909 | 890 | 895 | 313,000 |
| 1986/11/17 | 895 | 896 | 890 | 890 | 323,000 |
| 1986/11/14 | 890 | 900 | 890 | 896 | 375,000 |
| 1986/11/13 | 918 | 920 | 903 | 903 | 453,000 |
| 1986/11/12 | 890 | 920 | 890 | 919 | 681,000 |
| 1986/11/11 | 870 | 883 | 870 | 880 | 245,000 |
| 1986/11/10 | 865 | 870 | 860 | 866 | 87,000 |
| 1986/11/07 | 859 | 865 | 855 | 855 | 226,000 |
| 1986/11/06 | 855 | 860 | 855 | 855 | 188,000 |
| 1986/11/05 | 860 | 870 | 850 | 850 | 231,000 |
| 1986/11/04 | 850 | 861 | 850 | 860 | 201,000 |
| 1986/11/01 | 865 | 875 | 850 | 850 | 376,000 |
| 1986/10/31 | 930 | 930 | 881 | 895 | 825,000 |
| 1986/10/30 | 860 | 930 | 853 | 930 | 2,084,000 |
| 1986/10/29 | 822 | 840 | 822 | 830 | 519,000 |
| 1986/10/28 | 800 | 825 | 800 | 820 | 535,000 |
| 1986/10/27 | 800 | 815 | 795 | 800 | 229,000 |
| 1986/10/25 | 802 | 810 | 785 | 802 | 361,000 |
| 1986/10/24 | 859 | 859 | 807 | 807 | 517,000 |
| 1986/10/23 | 830 | 870 | 815 | 860 | 937,000 |
| 1986/10/22 | 870 | 870 | 860 | 860 | 188,000 |
| 1986/10/21 | 885 | 885 | 850 | 885 | 346,000 |
| 1986/10/20 | 905 | 905 | 896 | 900 | 192,000 |
| 1986/10/17 | 910 | 920 | 900 | 901 | 616,000 |
| 1986/10/16 | 905 | 920 | 891 | 920 | 741,000 |
| 1986/10/15 | 935 | 940 | 900 | 910 | 565,000 |
| 1986/10/14 | 957 | 965 | 935 | 945 | 449,000 |
| 1986/10/13 | 975 | 975 | 965 | 967 | 209,000 |
| 1986/10/09 | 967 | 980 | 967 | 975 | 263,000 |
| 1986/10/08 | 970 | 978 | 965 | 965 | 427,000 |
| 1986/10/07 | 975 | 980 | 960 | 965 | 547,000 |
| 1986/10/06 | 991 | 995 | 970 | 975 | 68,000 |
| 1986/10/04 | 981 | 990 | 980 | 990 | 143,000 |
| 1986/10/03 | 980 | 1,000 | 980 | 1,000 | 452,000 |
| 1986/10/02 | 1,060 | 1,060 | 1,010 | 1,010 | 500,000 |
| 1986/10/01 | 1,090 | 1,110 | 1,060 | 1,070 | 450,000 |
| 1986/09/30 | 1,090 | 1,110 | 1,090 | 1,090 | 632,000 |
| 1986/09/29 | 1,120 | 1,130 | 1,080 | 1,130 | 1,151,000 |
| 1986/09/27 | 1,000 | 1,060 | 1,000 | 1,040 | 505,000 |
| 1986/09/26 | 990 | 1,020 | 990 | 1,000 | 1,233,000 |
| 1986/09/25 | 1,010 | 1,050 | 1,000 | 1,050 | 352,000 |
| 1986/09/24 | 1,020 | 1,020 | 990 | 990 | 880,000 |
| 1986/09/22 | 991 | 1,000 | 985 | 1,000 | 118,000 |
| 1986/09/19 | 980 | 990 | 980 | 981 | 236,000 |
| 1986/09/18 | 975 | 987 | 960 | 980 | 580,000 |
| 1986/09/17 | 1,010 | 1,020 | 971 | 971 | 832,000 |
| 1986/09/16 | 1,040 | 1,040 | 996 | 1,000 | 534,000 |
| 1986/09/12 | 1,060 | 1,080 | 1,050 | 1,050 | 698,000 |
| 1986/09/11 | 1,100 | 1,110 | 1,080 | 1,100 | 937,000 |
| 1986/09/10 | 1,070 | 1,100 | 1,070 | 1,090 | 805,000 |
| 1986/09/09 | 1,080 | 1,100 | 1,060 | 1,080 | 392,000 |
| 1986/09/08 | 1,130 | 1,140 | 1,090 | 1,100 | 402,000 |
| 1986/09/06 | 1,130 | 1,140 | 1,110 | 1,110 | 888,000 |
| 1986/09/05 | 1,100 | 1,150 | 1,100 | 1,110 | 1,597,000 |
| 1986/09/04 | 1,080 | 1,090 | 1,070 | 1,080 | 685,000 |
| 1986/09/03 | 1,120 | 1,120 | 1,070 | 1,100 | 1,070,000 |
| 1986/09/02 | 1,140 | 1,150 | 1,130 | 1,130 | 836,000 |
| 1986/09/01 | 1,160 | 1,190 | 1,130 | 1,140 | 946,000 |
| 1986/08/30 | 1,150 | 1,160 | 1,130 | 1,160 | 1,187,000 |
| 1986/08/29 | 1,090 | 1,120 | 1,080 | 1,090 | 1,284,000 |
| 1986/08/28 | 1,170 | 1,170 | 1,120 | 1,130 | 714,000 |
| 1986/08/27 | 1,190 | 1,210 | 1,150 | 1,150 | 3,426,000 |
| 1986/08/26 | 1,150 | 1,220 | 1,150 | 1,200 | 2,845,000 |
| 1986/08/25 | 1,120 | 1,180 | 1,120 | 1,170 | 1,303,000 |
| 1986/08/23 | 1,150 | 1,150 | 1,110 | 1,140 | 582,000 |
| 1986/08/22 | 1,180 | 1,180 | 1,140 | 1,180 | 1,087,000 |
| 1986/08/21 | 1,230 | 1,230 | 1,160 | 1,190 | 2,733,000 |
| 1986/08/20 | 1,220 | 1,220 | 1,190 | 1,220 | 4,727,000 |
| 1986/08/19 | 1,210 | 1,230 | 1,150 | 1,220 | 6,525,999 |
| 1986/08/18 | 1,150 | 1,190 | 1,130 | 1,180 | 4,914,000 |
| 1986/08/15 | 1,120 | 1,170 | 1,080 | 1,150 | 6,345,999 |
| 1986/08/14 | 1,080 | 1,130 | 1,070 | 1,120 | 8,396,999 |
| 1986/08/13 | 1,050 | 1,060 | 1,040 | 1,060 | 1,599,000 |
| 1986/08/12 | 1,060 | 1,070 | 1,030 | 1,030 | 1,740,000 |
| 1986/08/11 | 1,020 | 1,040 | 1,010 | 1,040 | 709,000 |
| 1986/08/08 | 1,040 | 1,050 | 1,000 | 1,020 | 1,926,000 |
| 1986/08/07 | 1,030 | 1,050 | 1,000 | 1,040 | 3,980,000 |
| 1986/08/06 | 1,010 | 1,050 | 1,000 | 1,020 | 1,670,000 |
| 1986/08/05 | 1,040 | 1,040 | 1,000 | 1,000 | 788,000 |
| 1986/08/04 | 1,040 | 1,060 | 1,020 | 1,020 | 1,156,000 |
| 1986/08/02 | 1,060 | 1,060 | 1,030 | 1,040 | 2,323,000 |
| 1986/08/01 | 991 | 1,060 | 991 | 1,060 | 10,317,999 |
| 1986/07/31 | 1,010 | 1,040 | 980 | 990 | 3,308,000 |
| 1986/07/30 | 981 | 1,010 | 981 | 998 | 917,000 |
| 1986/07/29 | 990 | 999 | 980 | 990 | 1,828,000 |
| 1986/07/28 | 990 | 1,010 | 990 | 1,010 | 391,000 |
| 1986/07/26 | 1,020 | 1,030 | 995 | 1,010 | 1,140,000 |
| 1986/07/25 | 1,020 | 1,040 | 1,000 | 1,020 | 3,625,000 |
| 1986/07/24 | 1,000 | 1,020 | 998 | 1,010 | 2,744,000 |
| 1986/07/23 | 996 | 1,000 | 986 | 990 | 1,402,000 |
| 1986/07/22 | 960 | 980 | 960 | 976 | 545,000 |
| 1986/07/21 | 1,030 | 1,030 | 960 | 970 | 2,195,000 |
| 1986/07/19 | 988 | 1,030 | 985 | 1,020 | 3,425,000 |
| 1986/07/18 | 983 | 988 | 968 | 980 | 1,276,000 |
| 1986/07/17 | 970 | 990 | 960 | 985 | 1,036,000 |
| 1986/07/16 | 975 | 978 | 960 | 970 | 1,258,000 |
| 1986/07/15 | 970 | 985 | 970 | 980 | 710,000 |
| 1986/07/14 | 988 | 988 | 975 | 975 | 522,000 |
| 1986/07/11 | 984 | 988 | 975 | 988 | 1,416,000 |
| 1986/07/10 | 961 | 970 | 950 | 956 | 1,511,000 |
| 1986/07/09 | 990 | 994 | 967 | 970 | 934,000 |
| 1986/07/08 | 975 | 990 | 975 | 989 | 1,486,000 |
| 1986/07/07 | 980 | 994 | 980 | 985 | 865,000 |
| 1986/07/05 | 980 | 984 | 975 | 980 | 308,000 |
| 1986/07/04 | 994 | 995 | 974 | 980 | 1,956,000 |
| 1986/07/03 | 974 | 1,020 | 974 | 995 | 4,323,000 |
| 1986/07/02 | 994 | 995 | 982 | 984 | 2,555,000 |
| 1986/07/01 | 1,000 | 1,010 | 975 | 995 | 5,335,999 |
| 1986/06/30 | 956 | 1,020 | 956 | 1,020 | 6,750,999 |
| 1986/06/28 | 950 | 950 | 940 | 950 | 1,116,000 |
| 1986/06/27 | 932 | 960 | 925 | 950 | 5,073,999 |
| 1986/06/26 | 910 | 935 | 901 | 932 | 4,972,000 |
| 1986/06/25 | 882 | 900 | 873 | 888 | 3,136,000 |
| 1986/06/24 | 875 | 888 | 867 | 872 | 3,849,000 |
| 1986/06/23 | 860 | 880 | 860 | 860 | 4,080,000 |
| 1986/06/21 | 828 | 870 | 828 | 860 | 3,432,000 |
| 1986/06/20 | 820 | 826 | 820 | 826 | 1,514,000 |
| 1986/06/19 | 811 | 819 | 811 | 818 | 894,000 |
| 1986/06/18 | 810 | 815 | 810 | 813 | 892,000 |
| 1986/06/17 | 810 | 817 | 810 | 816 | 804,000 |
| 1986/06/16 | 815 | 820 | 810 | 817 | 937,000 |
| 1986/06/13 | 811 | 811 | 804 | 810 | 1,251,000 |
| 1986/06/12 | 815 | 815 | 811 | 811 | 1,046,000 |
| 1986/06/11 | 799 | 825 | 799 | 815 | 1,596,000 |
| 1986/06/10 | 790 | 795 | 788 | 790 | 516,000 |
| 1986/06/09 | 790 | 799 | 790 | 795 | 401,000 |
| 1986/06/07 | 799 | 800 | 789 | 789 | 738,000 |
| 1986/06/06 | 794 | 802 | 789 | 789 | 1,898,000 |
| 1986/06/05 | 781 | 790 | 781 | 789 | 388,000 |
| 1986/06/04 | 785 | 790 | 783 | 785 | 396,000 |
| 1986/06/03 | 782 | 785 | 780 | 783 | 260,000 |
| 1986/06/02 | 790 | 794 | 785 | 785 | 398,000 |
| 1986/05/31 | 785 | 794 | 785 | 790 | 259,000 |
| 1986/05/30 | 785 | 790 | 781 | 790 | 367,000 |
| 1986/05/29 | 802 | 802 | 780 | 790 | 1,026,000 |
| 1986/05/28 | 769 | 798 | 767 | 797 | 1,021,000 |
| 1986/05/27 | 774 | 774 | 769 | 769 | 361,000 |
| 1986/05/26 | 775 | 775 | 770 | 770 | 347,000 |
| 1986/05/24 | 780 | 780 | 775 | 779 | 321,000 |
| 1986/05/23 | 765 | 775 | 763 | 769 | 862,000 |
| 1986/05/22 | 760 | 760 | 755 | 757 | 360,000 |
| 1986/05/21 | 750 | 754 | 740 | 754 | 242,000 |
| 1986/05/20 | 740 | 740 | 730 | 730 | 273,000 |
| 1986/05/19 | 730 | 735 | 726 | 730 | 253,000 |
| 1986/05/17 | 739 | 740 | 725 | 725 | 284,000 |
| 1986/05/16 | 750 | 760 | 740 | 741 | 398,000 |
| 1986/05/15 | 751 | 754 | 740 | 750 | 663,000 |
| 1986/05/14 | 755 | 760 | 751 | 751 | 103,000 |
| 1986/05/13 | 768 | 769 | 750 | 755 | 192,000 |
| 1986/05/12 | 789 | 792 | 770 | 770 | 478,000 |
| 1986/05/09 | 770 | 783 | 765 | 780 | 789,000 |
| 1986/05/08 | 753 | 775 | 750 | 770 | 746,000 |
| 1986/05/07 | 755 | 755 | 745 | 750 | 335,000 |
| 1986/05/06 | 758 | 760 | 745 | 755 | 296,000 |
| 1986/05/02 | 750 | 755 | 748 | 755 | 645,000 |
| 1986/05/01 | 745 | 750 | 744 | 744 | 509,000 |
| 1986/04/30 | 751 | 758 | 750 | 750 | 408,000 |
| 1986/04/28 | 765 | 765 | 750 | 750 | 252,000 |
| 1986/04/26 | 751 | 751 | 721 | 745 | 480,000 |
| 1986/04/25 | 771 | 780 | 750 | 759 | 421,000 |
| 1986/04/24 | 793 | 795 | 770 | 770 | 203,000 |
| 1986/04/23 | 799 | 805 | 795 | 805 | 652,000 |
| 1986/04/22 | 808 | 808 | 799 | 807 | 1,044,000 |
| 1986/04/21 | 795 | 805 | 795 | 798 | 912,000 |
| 1986/04/19 | 790 | 799 | 790 | 795 | 1,014,000 |
| 1986/04/18 | 790 | 790 | 782 | 790 | 1,019,000 |
| 1986/04/17 | 780 | 790 | 778 | 788 | 469,000 |
| 1986/04/16 | 771 | 780 | 770 | 770 | 562,000 |
| 1986/04/15 | 780 | 780 | 768 | 780 | 377,000 |
| 1986/04/14 | 790 | 790 | 780 | 780 | 397,000 |
| 1986/04/11 | 780 | 790 | 770 | 770 | 380,000 |
| 1986/04/10 | 765 | 780 | 760 | 760 | 369,000 |
| 1986/04/09 | 760 | 760 | 745 | 755 | 242,000 |
| 1986/04/08 | 750 | 750 | 731 | 731 | 439,000 |
| 1986/04/07 | 750 | 765 | 750 | 750 | 661,000 |
| 1986/04/05 | 748 | 760 | 740 | 750 | 264,000 |
| 1986/04/04 | 774 | 778 | 742 | 750 | 519,000 |
| 1986/04/03 | 778 | 787 | 751 | 764 | 1,199,000 |
| 1986/04/02 | 819 | 834 | 790 | 808 | 1,532,000 |
| 1986/04/01 | 820 | 857 | 802 | 839 | 7,821,999 |
| 1986/03/31 | 779 | 831 | 779 | 810 | 2,598,000 |
| 1986/03/29 | 760 | 770 | 760 | 770 | 385,000 |
| 1986/03/28 | 760 | 769 | 750 | 755 | 632,000 |
| 1986/03/27 | 780 | 780 | 765 | 770 | 1,378,000 |
| 1986/03/27 | 1 -> 1.10 分割 | ||||
| 1986/03/26 | 825 | 850 | 825 | 850 | 586,000 |
| 1986/03/25 | 845 | 845 | 815 | 820 | 697,000 |
| 1986/03/24 | 860 | 865 | 840 | 840 | 926,000 |
| 1986/03/22 | 870 | 871 | 860 | 865 | 931,000 |
| 1986/03/20 | 870 | 895 | 860 | 890 | 1,337,000 |
| 1986/03/19 | 876 | 880 | 860 | 870 | 859,000 |
| 1986/03/18 | 880 | 885 | 873 | 875 | 857,000 |
| 1986/03/17 | 889 | 890 | 871 | 880 | 942,000 |
| 1986/03/15 | 875 | 880 | 870 | 879 | 375,000 |
| 1986/03/14 | 885 | 887 | 865 | 870 | 2,848,999 |
| 1986/03/13 | 867 | 890 | 865 | 885 | 3,126,999 |
| 1986/03/12 | 859 | 873 | 855 | 860 | 2,796,999 |
| 1986/03/11 | 850 | 854 | 835 | 844 | 1,263,000 |
| 1986/03/10 | 830 | 850 | 828 | 847 | 1,767,000 |
| 1986/03/07 | 825 | 832 | 818 | 826 | 1,834,000 |
| 1986/03/06 | 810 | 815 | 805 | 815 | 287,000 |
| 1986/03/05 | 805 | 810 | 801 | 803 | 262,000 |
| 1986/03/04 | 815 | 818 | 798 | 806 | 412,000 |
| 1986/03/03 | 825 | 827 | 814 | 814 | 631,000 |
| 1986/03/01 | 824 | 830 | 818 | 824 | 1,140,000 |
| 1986/02/28 | 826 | 826 | 808 | 814 | 1,557,000 |
| 1986/02/27 | 796 | 815 | 796 | 807 | 2,144,000 |
| 1986/02/26 | 790 | 793 | 785 | 790 | 1,235,000 |
| 1986/02/25 | 779 | 795 | 775 | 785 | 529,000 |
| 1986/02/24 | 770 | 773 | 770 | 773 | 164,000 |
| 1986/02/22 | 772 | 772 | 769 | 769 | 143,000 |
| 1986/02/21 | 780 | 780 | 771 | 772 | 324,000 |
| 1986/02/20 | 790 | 790 | 770 | 770 | 1,114,000 |
| 1986/02/19 | 771 | 790 | 771 | 781 | 1,651,000 |
| 1986/02/18 | 766 | 773 | 766 | 768 | 2,153,000 |
| 1986/02/17 | 756 | 769 | 751 | 769 | 828,000 |
| 1986/02/15 | 748 | 750 | 746 | 746 | 285,000 |
| 1986/02/14 | 749 | 750 | 747 | 750 | 151,000 |
| 1986/02/13 | 745 | 750 | 745 | 746 | 169,000 |
| 1986/02/12 | 742 | 748 | 742 | 742 | 178,000 |
| 1986/02/10 | 741 | 745 | 740 | 740 | 105,000 |
| 1986/02/07 | 746 | 749 | 740 | 741 | 385,000 |
| 1986/02/06 | 750 | 751 | 746 | 746 | 693,000 |
| 1986/02/05 | 750 | 754 | 746 | 750 | 245,000 |
| 1986/02/04 | 745 | 749 | 745 | 746 | 58,000 |
| 1986/02/03 | 745 | 750 | 738 | 750 | 171,000 |
| 1986/02/01 | 741 | 748 | 735 | 735 | 268,000 |
| 1986/01/31 | 748 | 748 | 741 | 741 | 420,000 |
| 1986/01/30 | 748 | 758 | 740 | 758 | 190,000 |
| 1986/01/29 | 763 | 765 | 735 | 740 | 888,000 |
| 1986/01/28 | 764 | 765 | 757 | 757 | 394,000 |
| 1986/01/27 | 765 | 765 | 760 | 765 | 370,000 |
| 1986/01/25 | 757 | 763 | 757 | 760 | 348,000 |
| 1986/01/24 | 757 | 759 | 757 | 757 | 254,000 |
| 1986/01/23 | 760 | 765 | 757 | 757 | 236,000 |
| 1986/01/22 | 760 | 765 | 753 | 755 | 652,000 |
| 1986/01/21 | 760 | 765 | 758 | 760 | 160,000 |
| 1986/01/20 | 770 | 770 | 755 | 768 | 505,000 |
| 1986/01/18 | 759 | 770 | 758 | 770 | 219,000 |
| 1986/01/17 | 765 | 765 | 756 | 760 | 388,000 |
| 1986/01/16 | 765 | 765 | 758 | 758 | 408,000 |
| 1986/01/14 | 753 | 758 | 744 | 753 | 147,000 |
| 1986/01/13 | 765 | 766 | 756 | 763 | 363,000 |
| 1986/01/10 | 767 | 775 | 750 | 760 | 1,031,000 |
| 1986/01/09 | 760 | 788 | 750 | 777 | 1,692,000 |
| 1986/01/08 | 755 | 776 | 755 | 765 | 1,167,000 |
| 1986/01/07 | 764 | 765 | 737 | 765 | 343,000 |
| 1986/01/06 | 775 | 775 | 760 | 760 | 476,000 |
| 1986/01/04 | 760 | 778 | 760 | 778 | 1,051,000 |