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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,020 | 1,020 | 1,010 | 1,020 | 229,000 |
| 1994/12/29 | 1,010 | 1,030 | 1,010 | 1,030 | 214,000 |
| 1994/12/28 | 1,010 | 1,020 | 1,010 | 1,020 | 701,000 |
| 1994/12/27 | 1,010 | 1,020 | 1,000 | 1,020 | 588,000 |
| 1994/12/26 | 1,010 | 1,020 | 1,000 | 1,020 | 673,000 |
| 1994/12/22 | 1,020 | 1,020 | 1,010 | 1,020 | 986,000 |
| 1994/12/21 | 1,020 | 1,020 | 1,010 | 1,010 | 683,000 |
| 1994/12/20 | 1,010 | 1,020 | 1,000 | 1,020 | 743,000 |
| 1994/12/19 | 1,010 | 1,010 | 1,000 | 1,010 | 1,308,000 |
| 1994/12/16 | 1,010 | 1,010 | 1,000 | 1,010 | 1,067,000 |
| 1994/12/15 | 998 | 1,010 | 997 | 1,010 | 950,000 |
| 1994/12/14 | 978 | 998 | 977 | 995 | 763,000 |
| 1994/12/13 | 968 | 979 | 961 | 979 | 579,000 |
| 1994/12/12 | 976 | 980 | 972 | 973 | 356,000 |
| 1994/12/09 | 990 | 990 | 976 | 976 | 1,256,000 |
| 1994/12/08 | 985 | 990 | 980 | 983 | 233,000 |
| 1994/12/07 | 980 | 986 | 978 | 986 | 206,000 |
| 1994/12/06 | 986 | 990 | 982 | 990 | 357,000 |
| 1994/12/05 | 988 | 989 | 980 | 988 | 491,000 |
| 1994/12/02 | 990 | 995 | 985 | 988 | 468,000 |
| 1994/12/01 | 995 | 995 | 990 | 995 | 304,000 |
| 1994/11/30 | 985 | 1,000 | 985 | 1,000 | 610,000 |
| 1994/11/29 | 985 | 993 | 983 | 993 | 309,000 |
| 1994/11/28 | 985 | 990 | 982 | 985 | 540,000 |
| 1994/11/25 | 991 | 993 | 985 | 985 | 441,000 |
| 1994/11/24 | 988 | 997 | 985 | 991 | 664,000 |
| 1994/11/22 | 995 | 999 | 991 | 998 | 555,000 |
| 1994/11/21 | 1,000 | 1,000 | 991 | 994 | 477,000 |
| 1994/11/18 | 996 | 996 | 990 | 991 | 396,000 |
| 1994/11/17 | 991 | 991 | 981 | 986 | 107,000 |
| 1994/11/16 | 993 | 994 | 981 | 991 | 346,000 |
| 1994/11/15 | 1,000 | 1,010 | 993 | 996 | 669,000 |
| 1994/11/14 | 984 | 1,010 | 981 | 1,000 | 875,000 |
| 1994/11/11 | 977 | 985 | 975 | 984 | 1,318,000 |
| 1994/11/10 | 986 | 990 | 978 | 978 | 613,000 |
| 1994/11/09 | 986 | 990 | 968 | 983 | 824,000 |
| 1994/11/08 | 986 | 989 | 980 | 982 | 382,000 |
| 1994/11/07 | 998 | 998 | 985 | 985 | 1,067,000 |
| 1994/11/04 | 1,000 | 1,010 | 999 | 1,000 | 471,000 |
| 1994/11/02 | 997 | 1,000 | 995 | 998 | 463,000 |
| 1994/11/01 | 999 | 1,000 | 990 | 1,000 | 960,000 |
| 1994/10/31 | 1,010 | 1,010 | 997 | 1,000 | 2,620,000 |
| 1994/10/28 | 1,010 | 1,010 | 999 | 1,000 | 695,000 |
| 1994/10/27 | 994 | 1,010 | 993 | 1,000 | 536,000 |
| 1994/10/26 | 990 | 994 | 986 | 987 | 616,000 |
| 1994/10/25 | 1,010 | 1,010 | 993 | 994 | 1,525,000 |
| 1994/10/24 | 1,010 | 1,020 | 1,000 | 1,020 | 1,907,000 |
| 1994/10/21 | 1,010 | 1,010 | 1,000 | 1,000 | 447,000 |
| 1994/10/20 | 1,010 | 1,010 | 1,000 | 1,010 | 851,000 |
| 1994/10/19 | 1,010 | 1,010 | 999 | 1,000 | 736,000 |
| 1994/10/18 | 1,000 | 1,010 | 1,000 | 1,010 | 205,000 |
| 1994/10/17 | 1,000 | 1,010 | 997 | 999 | 156,000 |
| 1994/10/14 | 995 | 1,010 | 995 | 1,000 | 810,000 |
| 1994/10/13 | 1,010 | 1,010 | 992 | 995 | 538,000 |
| 1994/10/12 | 994 | 1,010 | 993 | 1,010 | 1,726,000 |
| 1994/10/11 | 985 | 993 | 981 | 989 | 719,000 |
| 1994/10/07 | 987 | 995 | 984 | 995 | 197,000 |
| 1994/10/06 | 990 | 995 | 986 | 987 | 319,000 |
| 1994/10/05 | 976 | 992 | 976 | 990 | 748,000 |
| 1994/10/04 | 980 | 980 | 975 | 980 | 214,000 |
| 1994/10/03 | 975 | 980 | 971 | 980 | 155,000 |
| 1994/09/30 | 962 | 975 | 962 | 970 | 461,000 |
| 1994/09/29 | 970 | 977 | 969 | 970 | 509,000 |
| 1994/09/28 | 950 | 971 | 948 | 970 | 905,000 |
| 1994/09/27 | 968 | 968 | 938 | 948 | 639,000 |
| 1994/09/26 | 965 | 968 | 962 | 962 | 729,000 |
| 1994/09/22 | 984 | 984 | 974 | 974 | 1,234,000 |
| 1994/09/21 | 977 | 980 | 967 | 980 | 1,047,000 |
| 1994/09/20 | 968 | 977 | 956 | 977 | 658,000 |
| 1994/09/19 | 961 | 961 | 945 | 949 | 679,000 |
| 1994/09/16 | 986 | 986 | 963 | 965 | 555,000 |
| 1994/09/14 | 990 | 995 | 981 | 987 | 952,000 |
| 1994/09/13 | 995 | 1,010 | 983 | 1,000 | 676,000 |
| 1994/09/12 | 989 | 994 | 986 | 988 | 226,000 |
| 1994/09/09 | 990 | 995 | 985 | 989 | 1,476,000 |
| 1994/09/08 | 993 | 998 | 990 | 990 | 636,000 |
| 1994/09/07 | 997 | 999 | 991 | 991 | 786,000 |
| 1994/09/06 | 1,010 | 1,020 | 1,000 | 1,010 | 365,000 |
| 1994/09/05 | 1,030 | 1,030 | 1,000 | 1,020 | 500,000 |
| 1994/09/02 | 1,030 | 1,040 | 1,020 | 1,030 | 751,000 |
| 1994/09/01 | 1,020 | 1,030 | 1,020 | 1,030 | 452,000 |
| 1994/08/31 | 1,010 | 1,030 | 1,010 | 1,030 | 760,000 |
| 1994/08/30 | 1,020 | 1,030 | 1,010 | 1,020 | 347,000 |
| 1994/08/29 | 1,020 | 1,030 | 1,010 | 1,020 | 217,000 |
| 1994/08/26 | 1,020 | 1,030 | 1,010 | 1,010 | 352,000 |
| 1994/08/25 | 1,020 | 1,030 | 1,010 | 1,030 | 483,000 |
| 1994/08/24 | 1,000 | 1,020 | 1,000 | 1,010 | 495,000 |
| 1994/08/23 | 1,000 | 1,020 | 996 | 1,010 | 327,000 |
| 1994/08/22 | 1,020 | 1,020 | 1,000 | 1,000 | 341,000 |
| 1994/08/19 | 1,020 | 1,020 | 1,000 | 1,010 | 433,000 |
| 1994/08/18 | 1,010 | 1,030 | 1,010 | 1,030 | 788,000 |
| 1994/08/17 | 1,020 | 1,020 | 1,010 | 1,010 | 705,000 |
| 1994/08/16 | 1,010 | 1,020 | 1,010 | 1,020 | 496,000 |
| 1994/08/15 | 1,010 | 1,010 | 1,000 | 1,000 | 226,000 |
| 1994/08/12 | 1,020 | 1,020 | 1,000 | 1,000 | 527,000 |
| 1994/08/11 | 1,040 | 1,040 | 1,020 | 1,030 | 398,000 |
| 1994/08/10 | 1,020 | 1,050 | 1,020 | 1,040 | 1,137,000 |
| 1994/08/09 | 1,030 | 1,030 | 1,010 | 1,030 | 910,000 |
| 1994/08/08 | 1,010 | 1,020 | 1,000 | 1,020 | 400,000 |
| 1994/08/05 | 1,010 | 1,020 | 1,000 | 1,010 | 293,000 |
| 1994/08/04 | 1,010 | 1,020 | 1,010 | 1,020 | 123,000 |
| 1994/08/03 | 1,020 | 1,020 | 1,010 | 1,020 | 511,000 |
| 1994/08/02 | 1,010 | 1,020 | 1,000 | 1,020 | 362,000 |
| 1994/08/01 | 999 | 1,010 | 999 | 1,010 | 163,000 |
| 1994/07/29 | 1,010 | 1,010 | 999 | 1,010 | 647,000 |
| 1994/07/28 | 1,000 | 1,020 | 994 | 1,000 | 1,046,000 |
| 1994/07/27 | 1,010 | 1,010 | 990 | 1,000 | 738,000 |
| 1994/07/26 | 990 | 1,010 | 989 | 1,010 | 804,000 |
| 1994/07/25 | 984 | 985 | 975 | 985 | 441,000 |
| 1994/07/22 | 1,010 | 1,010 | 980 | 980 | 727,000 |
| 1994/07/21 | 1,010 | 1,020 | 997 | 998 | 652,000 |
| 1994/07/20 | 1,020 | 1,020 | 1,010 | 1,010 | 544,000 |
| 1994/07/19 | 1,030 | 1,030 | 1,010 | 1,020 | 242,000 |
| 1994/07/18 | 1,020 | 1,030 | 1,020 | 1,030 | 413,000 |
| 1994/07/15 | 1,030 | 1,030 | 1,020 | 1,030 | 161,000 |
| 1994/07/14 | 1,020 | 1,030 | 1,010 | 1,030 | 433,000 |
| 1994/07/13 | 1,000 | 1,020 | 995 | 1,020 | 337,000 |
| 1994/07/12 | 1,000 | 1,010 | 995 | 1,010 | 604,000 |
| 1994/07/11 | 1,010 | 1,010 | 1,000 | 1,000 | 643,000 |
| 1994/07/08 | 1,020 | 1,020 | 1,010 | 1,020 | 772,000 |
| 1994/07/07 | 1,020 | 1,020 | 1,010 | 1,010 | 558,000 |
| 1994/07/06 | 1,020 | 1,030 | 1,010 | 1,010 | 608,000 |
| 1994/07/05 | 1,010 | 1,020 | 1,010 | 1,020 | 1,226,000 |
| 1994/07/04 | 1,020 | 1,030 | 1,010 | 1,020 | 1,219,000 |
| 1994/07/01 | 1,020 | 1,030 | 1,010 | 1,020 | 1,193,000 |
| 1994/06/30 | 1,010 | 1,040 | 1,010 | 1,030 | 1,076,000 |
| 1994/06/29 | 1,020 | 1,030 | 1,010 | 1,020 | 684,000 |
| 1994/06/28 | 1,010 | 1,050 | 1,010 | 1,020 | 1,034,000 |
| 1994/06/27 | 1,010 | 1,020 | 1,000 | 1,000 | 863,000 |
| 1994/06/24 | 1,030 | 1,060 | 1,030 | 1,030 | 887,000 |
| 1994/06/23 | 1,040 | 1,050 | 1,030 | 1,050 | 1,234,000 |
| 1994/06/22 | 1,010 | 1,040 | 1,000 | 1,020 | 1,002,000 |
| 1994/06/21 | 1,050 | 1,050 | 1,030 | 1,030 | 698,000 |
| 1994/06/20 | 1,070 | 1,080 | 1,050 | 1,060 | 779,000 |
| 1994/06/17 | 1,060 | 1,080 | 1,050 | 1,070 | 636,000 |
| 1994/06/16 | 1,040 | 1,050 | 1,030 | 1,050 | 446,000 |
| 1994/06/15 | 1,060 | 1,060 | 1,040 | 1,040 | 432,000 |
| 1994/06/14 | 1,040 | 1,050 | 1,030 | 1,050 | 592,000 |
| 1994/06/13 | 1,050 | 1,050 | 1,030 | 1,030 | 1,181,000 |
| 1994/06/10 | 1,090 | 1,090 | 1,060 | 1,060 | 2,422,000 |
| 1994/06/09 | 1,090 | 1,100 | 1,080 | 1,100 | 1,041,000 |
| 1994/06/08 | 1,060 | 1,100 | 1,050 | 1,100 | 1,595,000 |
| 1994/06/07 | 1,050 | 1,070 | 1,050 | 1,070 | 510,000 |
| 1994/06/06 | 1,060 | 1,060 | 1,040 | 1,040 | 777,000 |
| 1994/06/03 | 1,040 | 1,060 | 1,030 | 1,060 | 1,163,000 |
| 1994/06/02 | 1,060 | 1,080 | 1,050 | 1,060 | 1,501,000 |
| 1994/06/01 | 1,050 | 1,060 | 1,030 | 1,050 | 1,164,000 |
| 1994/05/31 | 1,030 | 1,050 | 1,020 | 1,050 | 1,054,000 |
| 1994/05/30 | 1,020 | 1,030 | 1,010 | 1,030 | 746,000 |
| 1994/05/27 | 1,000 | 1,020 | 999 | 1,010 | 576,000 |
| 1994/05/26 | 1,010 | 1,010 | 1,000 | 1,000 | 501,000 |
| 1994/05/25 | 1,020 | 1,020 | 1,000 | 1,010 | 724,000 |
| 1994/05/24 | 1,000 | 1,020 | 1,000 | 1,020 | 1,005,000 |
| 1994/05/23 | 1,020 | 1,020 | 1,000 | 1,000 | 657,000 |
| 1994/05/20 | 1,010 | 1,010 | 999 | 1,000 | 610,000 |
| 1994/05/19 | 999 | 1,010 | 991 | 995 | 828,000 |
| 1994/05/18 | 1,000 | 1,010 | 995 | 1,000 | 677,000 |
| 1994/05/17 | 995 | 1,010 | 995 | 1,000 | 538,000 |
| 1994/05/16 | 1,000 | 1,010 | 995 | 995 | 445,000 |
| 1994/05/13 | 999 | 1,010 | 995 | 1,000 | 1,024,000 |
| 1994/05/12 | 995 | 1,000 | 990 | 999 | 542,000 |
| 1994/05/11 | 1,000 | 1,010 | 992 | 1,000 | 1,263,000 |
| 1994/05/10 | 986 | 998 | 986 | 990 | 514,000 |
| 1994/05/09 | 992 | 996 | 984 | 994 | 463,000 |
| 1994/05/06 | 985 | 1,010 | 985 | 997 | 473,000 |
| 1994/05/02 | 987 | 990 | 980 | 983 | 381,000 |
| 1994/04/28 | 989 | 993 | 981 | 987 | 418,000 |
| 1994/04/27 | 987 | 1,000 | 983 | 994 | 807,000 |
| 1994/04/26 | 985 | 993 | 983 | 987 | 377,000 |
| 1994/04/25 | 986 | 1,000 | 979 | 995 | 666,000 |
| 1994/04/22 | 1,010 | 1,010 | 990 | 994 | 938,000 |
| 1994/04/21 | 1,010 | 1,010 | 1,000 | 1,010 | 494,000 |
| 1994/04/20 | 1,020 | 1,030 | 1,000 | 1,000 | 1,034,000 |
| 1994/04/19 | 1,010 | 1,030 | 1,010 | 1,020 | 689,000 |
| 1994/04/18 | 1,030 | 1,030 | 1,010 | 1,010 | 527,000 |
| 1994/04/15 | 1,040 | 1,040 | 1,010 | 1,030 | 1,315,000 |
| 1994/04/14 | 1,030 | 1,050 | 1,020 | 1,030 | 1,647,000 |
| 1994/04/13 | 1,030 | 1,040 | 1,020 | 1,040 | 835,000 |
| 1994/04/12 | 1,050 | 1,050 | 1,020 | 1,020 | 650,000 |
| 1994/04/11 | 1,060 | 1,060 | 1,040 | 1,040 | 299,000 |
| 1994/04/08 | 1,040 | 1,070 | 1,040 | 1,040 | 1,447,000 |
| 1994/04/07 | 1,030 | 1,060 | 1,020 | 1,050 | 1,395,000 |
| 1994/04/06 | 1,050 | 1,060 | 1,030 | 1,040 | 1,350,000 |
| 1994/04/05 | 1,020 | 1,040 | 1,010 | 1,040 | 784,000 |
| 1994/04/04 | 1,010 | 1,010 | 998 | 1,000 | 877,000 |
| 1994/04/01 | 1,020 | 1,030 | 1,000 | 1,010 | 997,000 |
| 1994/03/31 | 1,040 | 1,040 | 995 | 999 | 2,199,000 |
| 1994/03/30 | 987 | 1,050 | 987 | 1,040 | 1,654,000 |
| 1994/03/29 | 1,000 | 1,010 | 990 | 992 | 524,000 |
| 1994/03/28 | 988 | 1,010 | 981 | 1,000 | 532,000 |
| 1994/03/25 | 1,000 | 1,010 | 991 | 991 | 1,178,000 |
| 1994/03/24 | 1,030 | 1,030 | 1,020 | 1,020 | 561,000 |
| 1994/03/23 | 1,030 | 1,040 | 1,020 | 1,020 | 1,155,000 |
| 1994/03/22 | 1,040 | 1,050 | 1,030 | 1,040 | 1,019,000 |
| 1994/03/18 | 1,050 | 1,060 | 1,040 | 1,040 | 860,000 |
| 1994/03/17 | 1,050 | 1,050 | 1,040 | 1,040 | 1,173,000 |
| 1994/03/16 | 1,030 | 1,060 | 1,030 | 1,050 | 2,543,000 |
| 1994/03/15 | 1,030 | 1,040 | 1,020 | 1,020 | 750,000 |
| 1994/03/14 | 1,020 | 1,040 | 1,020 | 1,030 | 879,000 |
| 1994/03/11 | 1,030 | 1,030 | 1,010 | 1,020 | 2,273,000 |
| 1994/03/10 | 1,000 | 1,030 | 1,000 | 1,020 | 828,000 |
| 1994/03/09 | 1,000 | 1,010 | 998 | 1,000 | 815,000 |
| 1994/03/08 | 1,010 | 1,030 | 1,000 | 1,010 | 773,000 |
| 1994/03/07 | 1,030 | 1,040 | 1,010 | 1,010 | 957,000 |
| 1994/03/04 | 999 | 1,040 | 995 | 1,030 | 1,777,000 |
| 1994/03/03 | 995 | 1,010 | 983 | 990 | 1,154,000 |
| 1994/03/02 | 990 | 1,000 | 983 | 986 | 1,283,000 |
| 1994/03/01 | 1,030 | 1,040 | 1,000 | 1,010 | 1,400,000 |
| 1994/02/28 | 1,030 | 1,050 | 1,020 | 1,030 | 2,875,000 |
| 1994/02/25 | 981 | 1,020 | 981 | 1,010 | 2,068,000 |
| 1994/02/24 | 983 | 1,010 | 980 | 990 | 2,096,000 |
| 1994/02/23 | 980 | 989 | 973 | 973 | 1,378,000 |
| 1994/02/22 | 974 | 977 | 964 | 975 | 1,661,000 |
| 1994/02/21 | 957 | 968 | 943 | 964 | 825,000 |
| 1994/02/18 | 959 | 962 | 949 | 962 | 810,000 |
| 1994/02/17 | 938 | 948 | 923 | 939 | 468,000 |
| 1994/02/16 | 940 | 948 | 933 | 948 | 706,000 |
| 1994/02/15 | 895 | 922 | 895 | 922 | 1,009,000 |
| 1994/02/14 | 931 | 938 | 901 | 910 | 1,198,000 |
| 1994/02/10 | 960 | 966 | 945 | 951 | 1,280,000 |
| 1994/02/09 | 955 | 963 | 935 | 950 | 947,000 |
| 1994/02/08 | 955 | 971 | 951 | 960 | 1,663,000 |
| 1994/02/07 | 950 | 961 | 950 | 955 | 220,000 |
| 1994/02/04 | 970 | 975 | 961 | 970 | 795,000 |
| 1994/02/03 | 988 | 988 | 951 | 975 | 947,000 |
| 1994/02/02 | 963 | 975 | 960 | 969 | 1,333,000 |
| 1994/02/01 | 988 | 991 | 965 | 965 | 2,281,000 |
| 1994/01/31 | 930 | 989 | 927 | 989 | 2,137,000 |
| 1994/01/28 | 905 | 908 | 899 | 905 | 354,000 |
| 1994/01/27 | 895 | 914 | 895 | 910 | 905,000 |
| 1994/01/26 | 870 | 892 | 870 | 885 | 511,000 |
| 1994/01/25 | 870 | 880 | 861 | 872 | 246,000 |
| 1994/01/24 | 856 | 886 | 856 | 870 | 660,000 |
| 1994/01/21 | 904 | 910 | 896 | 896 | 1,437,000 |
| 1994/01/20 | 919 | 919 | 896 | 905 | 790,000 |
| 1994/01/19 | 887 | 911 | 887 | 911 | 644,000 |
| 1994/01/18 | 902 | 910 | 885 | 885 | 362,000 |
| 1994/01/17 | 911 | 919 | 908 | 912 | 433,000 |
| 1994/01/14 | 912 | 919 | 893 | 919 | 1,006,000 |
| 1994/01/13 | 915 | 925 | 901 | 910 | 1,365,000 |
| 1994/01/12 | 876 | 927 | 876 | 927 | 1,273,000 |
| 1994/01/11 | 878 | 890 | 875 | 885 | 957,000 |
| 1994/01/10 | 870 | 886 | 860 | 886 | 915,000 |
| 1994/01/07 | 870 | 870 | 854 | 869 | 451,000 |
| 1994/01/06 | 872 | 880 | 855 | 870 | 874,000 |
| 1994/01/05 | 858 | 871 | 858 | 868 | 608,000 |
| 1994/01/04 | 848 | 867 | 837 | 867 | 113,000 |