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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,030 | 1,050 | 1,020 | 1,050 | 319,000 |
| 1995/12/28 | 1,030 | 1,030 | 1,020 | 1,020 | 425,000 |
| 1995/12/27 | 1,030 | 1,030 | 1,020 | 1,030 | 133,000 |
| 1995/12/26 | 1,020 | 1,030 | 1,010 | 1,030 | 331,000 |
| 1995/12/25 | 1,020 | 1,020 | 1,000 | 1,020 | 254,000 |
| 1995/12/22 | 1,050 | 1,050 | 1,020 | 1,020 | 606,000 |
| 1995/12/21 | 1,050 | 1,050 | 1,030 | 1,050 | 835,000 |
| 1995/12/20 | 1,020 | 1,040 | 1,010 | 1,040 | 622,000 |
| 1995/12/19 | 1,000 | 1,000 | 987 | 994 | 538,000 |
| 1995/12/18 | 1,030 | 1,040 | 1,020 | 1,030 | 730,000 |
| 1995/12/15 | 1,040 | 1,040 | 1,020 | 1,030 | 623,000 |
| 1995/12/14 | 1,010 | 1,050 | 1,010 | 1,040 | 681,000 |
| 1995/12/13 | 1,040 | 1,040 | 1,020 | 1,020 | 404,000 |
| 1995/12/12 | 1,030 | 1,040 | 1,020 | 1,030 | 594,000 |
| 1995/12/11 | 1,020 | 1,030 | 1,010 | 1,020 | 278,000 |
| 1995/12/08 | 1,030 | 1,030 | 1,000 | 1,020 | 2,692,000 |
| 1995/12/07 | 994 | 1,020 | 993 | 1,020 | 772,000 |
| 1995/12/06 | 1,000 | 1,010 | 994 | 994 | 492,000 |
| 1995/12/05 | 1,020 | 1,020 | 1,000 | 1,010 | 360,000 |
| 1995/12/04 | 1,030 | 1,050 | 1,010 | 1,010 | 689,000 |
| 1995/12/01 | 1,010 | 1,030 | 1,000 | 1,010 | 925,000 |
| 1995/11/30 | 1,000 | 1,020 | 1,000 | 1,010 | 1,058,000 |
| 1995/11/29 | 1,000 | 1,020 | 982 | 994 | 599,000 |
| 1995/11/28 | 1,000 | 1,030 | 992 | 1,010 | 1,043,000 |
| 1995/11/27 | 985 | 997 | 976 | 997 | 605,000 |
| 1995/11/24 | 974 | 979 | 971 | 975 | 529,000 |
| 1995/11/22 | 986 | 986 | 969 | 974 | 480,000 |
| 1995/11/21 | 990 | 995 | 970 | 994 | 760,000 |
| 1995/11/20 | 962 | 991 | 962 | 986 | 1,009,000 |
| 1995/11/17 | 962 | 964 | 955 | 963 | 368,000 |
| 1995/11/16 | 947 | 960 | 947 | 960 | 460,000 |
| 1995/11/15 | 958 | 961 | 945 | 955 | 289,000 |
| 1995/11/14 | 960 | 960 | 954 | 958 | 198,000 |
| 1995/11/13 | 958 | 958 | 941 | 951 | 280,000 |
| 1995/11/10 | 951 | 960 | 932 | 938 | 462,000 |
| 1995/11/09 | 961 | 974 | 950 | 950 | 453,000 |
| 1995/11/08 | 960 | 969 | 955 | 960 | 322,000 |
| 1995/11/07 | 964 | 970 | 947 | 970 | 284,000 |
| 1995/11/06 | 947 | 973 | 942 | 969 | 573,000 |
| 1995/11/02 | 931 | 947 | 926 | 947 | 420,000 |
| 1995/11/01 | 924 | 932 | 921 | 921 | 501,000 |
| 1995/10/31 | 920 | 935 | 914 | 930 | 339,000 |
| 1995/10/30 | 909 | 917 | 909 | 914 | 349,000 |
| 1995/10/27 | 915 | 917 | 907 | 908 | 457,000 |
| 1995/10/26 | 915 | 916 | 901 | 906 | 389,000 |
| 1995/10/25 | 916 | 921 | 916 | 916 | 797,000 |
| 1995/10/24 | 934 | 934 | 926 | 926 | 507,000 |
| 1995/10/23 | 948 | 950 | 937 | 939 | 589,000 |
| 1995/10/20 | 964 | 964 | 953 | 953 | 346,000 |
| 1995/10/19 | 949 | 961 | 948 | 956 | 329,000 |
| 1995/10/18 | 947 | 947 | 932 | 940 | 1,056,000 |
| 1995/10/17 | 915 | 947 | 914 | 938 | 547,000 |
| 1995/10/16 | 934 | 934 | 920 | 920 | 582,000 |
| 1995/10/13 | 910 | 930 | 908 | 927 | 507,000 |
| 1995/10/12 | 915 | 922 | 915 | 919 | 452,000 |
| 1995/10/11 | 933 | 941 | 915 | 915 | 438,000 |
| 1995/10/09 | 958 | 965 | 931 | 932 | 602,000 |
| 1995/10/06 | 960 | 964 | 957 | 958 | 463,000 |
| 1995/10/05 | 945 | 964 | 937 | 964 | 212,000 |
| 1995/10/04 | 941 | 953 | 937 | 946 | 281,000 |
| 1995/10/03 | 931 | 960 | 929 | 960 | 284,000 |
| 1995/10/02 | 942 | 942 | 926 | 928 | 249,000 |
| 1995/09/29 | 945 | 964 | 935 | 947 | 643,000 |
| 1995/09/28 | 937 | 944 | 932 | 935 | 451,000 |
| 1995/09/27 | 913 | 935 | 908 | 935 | 163,000 |
| 1995/09/26 | 911 | 925 | 910 | 920 | 353,000 |
| 1995/09/25 | 919 | 919 | 910 | 910 | 254,000 |
| 1995/09/22 | 900 | 919 | 900 | 910 | 734,000 |
| 1995/09/21 | 926 | 933 | 917 | 921 | 900,000 |
| 1995/09/20 | 974 | 974 | 921 | 927 | 1,756,000 |
| 1995/09/19 | 966 | 977 | 959 | 977 | 590,000 |
| 1995/09/18 | 993 | 993 | 975 | 976 | 485,000 |
| 1995/09/14 | 985 | 995 | 985 | 993 | 698,000 |
| 1995/09/13 | 979 | 990 | 968 | 981 | 346,000 |
| 1995/09/12 | 985 | 997 | 974 | 975 | 629,000 |
| 1995/09/11 | 946 | 1,000 | 945 | 975 | 831,000 |
| 1995/09/08 | 953 | 980 | 943 | 946 | 3,556,000 |
| 1995/09/07 | 896 | 920 | 896 | 903 | 491,000 |
| 1995/09/06 | 895 | 898 | 890 | 892 | 385,000 |
| 1995/09/05 | 905 | 916 | 900 | 905 | 344,000 |
| 1995/09/04 | 928 | 930 | 912 | 915 | 473,000 |
| 1995/09/01 | 904 | 929 | 904 | 928 | 548,000 |
| 1995/08/31 | 901 | 919 | 899 | 914 | 510,000 |
| 1995/08/30 | 938 | 941 | 911 | 911 | 796,000 |
| 1995/08/29 | 928 | 940 | 915 | 938 | 328,000 |
| 1995/08/28 | 910 | 940 | 910 | 930 | 104,000 |
| 1995/08/25 | 944 | 944 | 929 | 940 | 367,000 |
| 1995/08/24 | 933 | 948 | 933 | 944 | 220,000 |
| 1995/08/23 | 948 | 952 | 932 | 940 | 364,000 |
| 1995/08/22 | 935 | 958 | 931 | 943 | 576,000 |
| 1995/08/21 | 954 | 954 | 928 | 939 | 381,000 |
| 1995/08/18 | 934 | 944 | 930 | 944 | 1,299,000 |
| 1995/08/17 | 931 | 948 | 925 | 935 | 590,000 |
| 1995/08/16 | 953 | 978 | 935 | 949 | 1,696,000 |
| 1995/08/15 | 890 | 949 | 889 | 948 | 878,000 |
| 1995/08/14 | 883 | 895 | 877 | 877 | 515,000 |
| 1995/08/11 | 894 | 894 | 876 | 877 | 1,010,000 |
| 1995/08/10 | 889 | 889 | 876 | 884 | 348,000 |
| 1995/08/09 | 892 | 892 | 886 | 890 | 799,000 |
| 1995/08/08 | 895 | 899 | 888 | 895 | 724,000 |
| 1995/08/07 | 909 | 909 | 882 | 894 | 376,000 |
| 1995/08/04 | 885 | 904 | 885 | 901 | 1,270,000 |
| 1995/08/03 | 891 | 891 | 876 | 885 | 922,000 |
| 1995/08/02 | 850 | 884 | 850 | 873 | 413,000 |
| 1995/08/01 | 875 | 879 | 851 | 860 | 299,000 |
| 1995/07/31 | 855 | 888 | 855 | 885 | 457,000 |
| 1995/07/28 | 860 | 863 | 855 | 862 | 723,000 |
| 1995/07/27 | 840 | 855 | 840 | 855 | 734,000 |
| 1995/07/26 | 827 | 840 | 827 | 840 | 499,000 |
| 1995/07/25 | 854 | 854 | 827 | 827 | 465,000 |
| 1995/07/24 | 852 | 852 | 842 | 845 | 327,000 |
| 1995/07/21 | 860 | 860 | 840 | 850 | 419,000 |
| 1995/07/20 | 827 | 845 | 820 | 845 | 676,000 |
| 1995/07/19 | 830 | 838 | 830 | 830 | 601,000 |
| 1995/07/18 | 868 | 870 | 830 | 832 | 458,000 |
| 1995/07/17 | 850 | 879 | 849 | 865 | 379,000 |
| 1995/07/14 | 872 | 872 | 839 | 839 | 441,000 |
| 1995/07/13 | 870 | 871 | 860 | 863 | 400,000 |
| 1995/07/12 | 874 | 875 | 865 | 870 | 1,060,000 |
| 1995/07/11 | 838 | 880 | 805 | 876 | 484,000 |
| 1995/07/10 | 855 | 870 | 828 | 839 | 1,470,000 |
| 1995/07/07 | 823 | 870 | 823 | 860 | 1,692,000 |
| 1995/07/06 | 809 | 820 | 807 | 811 | 447,000 |
| 1995/07/05 | 795 | 810 | 794 | 806 | 207,000 |
| 1995/07/04 | 781 | 800 | 780 | 791 | 410,000 |
| 1995/07/03 | 773 | 782 | 772 | 780 | 230,000 |
| 1995/06/30 | 755 | 790 | 755 | 772 | 499,000 |
| 1995/06/29 | 790 | 797 | 751 | 753 | 439,000 |
| 1995/06/28 | 762 | 798 | 760 | 780 | 458,000 |
| 1995/06/27 | 812 | 812 | 764 | 764 | 434,000 |
| 1995/06/26 | 822 | 823 | 815 | 815 | 503,000 |
| 1995/06/23 | 803 | 813 | 803 | 813 | 252,000 |
| 1995/06/22 | 807 | 807 | 793 | 796 | 319,000 |
| 1995/06/21 | 805 | 821 | 798 | 808 | 609,000 |
| 1995/06/20 | 802 | 802 | 788 | 795 | 906,000 |
| 1995/06/19 | 782 | 786 | 781 | 783 | 431,000 |
| 1995/06/16 | 800 | 800 | 781 | 791 | 229,000 |
| 1995/06/15 | 760 | 780 | 750 | 780 | 359,000 |
| 1995/06/14 | 763 | 777 | 754 | 760 | 277,000 |
| 1995/06/13 | 761 | 763 | 743 | 743 | 321,000 |
| 1995/06/12 | 764 | 770 | 757 | 763 | 459,000 |
| 1995/06/09 | 758 | 768 | 751 | 763 | 1,399,000 |
| 1995/06/08 | 791 | 791 | 780 | 780 | 180,000 |
| 1995/06/07 | 793 | 803 | 788 | 800 | 277,000 |
| 1995/06/06 | 800 | 800 | 782 | 799 | 145,000 |
| 1995/06/05 | 791 | 797 | 782 | 797 | 97,000 |
| 1995/06/02 | 786 | 805 | 786 | 797 | 287,000 |
| 1995/06/01 | 773 | 777 | 765 | 776 | 339,000 |
| 1995/05/31 | 785 | 785 | 761 | 768 | 453,000 |
| 1995/05/30 | 770 | 785 | 770 | 785 | 214,000 |
| 1995/05/29 | 763 | 777 | 761 | 777 | 330,000 |
| 1995/05/26 | 760 | 767 | 760 | 764 | 419,000 |
| 1995/05/25 | 803 | 803 | 770 | 779 | 483,000 |
| 1995/05/24 | 809 | 812 | 802 | 803 | 389,000 |
| 1995/05/23 | 817 | 817 | 799 | 809 | 305,000 |
| 1995/05/22 | 829 | 829 | 810 | 818 | 379,000 |
| 1995/05/19 | 830 | 836 | 813 | 830 | 1,199,000 |
| 1995/05/18 | 834 | 834 | 815 | 829 | 647,000 |
| 1995/05/17 | 830 | 830 | 824 | 828 | 659,000 |
| 1995/05/16 | 838 | 838 | 823 | 823 | 492,000 |
| 1995/05/15 | 830 | 840 | 827 | 830 | 1,169,000 |
| 1995/05/12 | 845 | 845 | 806 | 820 | 755,000 |
| 1995/05/11 | 840 | 843 | 821 | 837 | 605,000 |
| 1995/05/10 | 837 | 850 | 830 | 830 | 425,000 |
| 1995/05/09 | 849 | 853 | 841 | 847 | 245,000 |
| 1995/05/08 | 855 | 855 | 837 | 852 | 525,000 |
| 1995/05/02 | 830 | 855 | 829 | 855 | 410,000 |
| 1995/05/01 | 839 | 839 | 827 | 830 | 91,000 |
| 1995/04/28 | 827 | 835 | 815 | 835 | 316,000 |
| 1995/04/27 | 845 | 850 | 826 | 835 | 793,000 |
| 1995/04/26 | 845 | 853 | 830 | 840 | 377,000 |
| 1995/04/25 | 860 | 873 | 848 | 855 | 674,000 |
| 1995/04/24 | 867 | 875 | 859 | 860 | 331,000 |
| 1995/04/21 | 845 | 867 | 845 | 859 | 712,000 |
| 1995/04/20 | 830 | 840 | 827 | 840 | 825,000 |
| 1995/04/19 | 817 | 829 | 801 | 823 | 628,000 |
| 1995/04/18 | 810 | 820 | 808 | 818 | 559,000 |
| 1995/04/17 | 801 | 810 | 794 | 810 | 389,000 |
| 1995/04/14 | 810 | 821 | 800 | 801 | 1,085,000 |
| 1995/04/13 | 802 | 809 | 801 | 808 | 395,000 |
| 1995/04/12 | 803 | 805 | 801 | 804 | 220,000 |
| 1995/04/11 | 801 | 809 | 800 | 805 | 647,000 |
| 1995/04/10 | 759 | 797 | 754 | 791 | 453,000 |
| 1995/04/07 | 771 | 780 | 758 | 758 | 221,000 |
| 1995/04/06 | 785 | 790 | 780 | 781 | 312,000 |
| 1995/04/05 | 794 | 794 | 775 | 785 | 417,000 |
| 1995/04/04 | 751 | 789 | 742 | 789 | 859,000 |
| 1995/04/03 | 780 | 787 | 731 | 742 | 765,000 |
| 1995/03/31 | 841 | 841 | 788 | 790 | 508,000 |
| 1995/03/30 | 819 | 820 | 810 | 811 | 254,000 |
| 1995/03/29 | 809 | 829 | 796 | 820 | 442,000 |
| 1995/03/28 | 770 | 804 | 770 | 799 | 303,000 |
| 1995/03/27 | 795 | 806 | 761 | 765 | 525,000 |
| 1995/03/24 | 796 | 796 | 773 | 789 | 293,000 |
| 1995/03/23 | 797 | 803 | 785 | 797 | 593,000 |
| 1995/03/22 | 809 | 820 | 795 | 797 | 566,000 |
| 1995/03/20 | 800 | 810 | 791 | 800 | 516,000 |
| 1995/03/17 | 807 | 814 | 794 | 804 | 1,079,000 |
| 1995/03/16 | 807 | 814 | 807 | 807 | 244,000 |
| 1995/03/15 | 801 | 817 | 800 | 817 | 681,000 |
| 1995/03/14 | 813 | 814 | 801 | 808 | 777,000 |
| 1995/03/13 | 819 | 820 | 790 | 814 | 782,000 |
| 1995/03/10 | 801 | 821 | 801 | 821 | 2,615,000 |
| 1995/03/09 | 811 | 815 | 807 | 810 | 612,000 |
| 1995/03/08 | 819 | 821 | 804 | 806 | 738,000 |
| 1995/03/07 | 835 | 835 | 827 | 829 | 357,000 |
| 1995/03/06 | 824 | 834 | 824 | 825 | 290,000 |
| 1995/03/03 | 822 | 828 | 816 | 824 | 615,000 |
| 1995/03/02 | 829 | 838 | 812 | 812 | 803,000 |
| 1995/03/01 | 810 | 810 | 791 | 799 | 780,000 |
| 1995/02/28 | 780 | 830 | 778 | 830 | 773,000 |
| 1995/02/27 | 772 | 783 | 730 | 750 | 575,000 |
| 1995/02/24 | 829 | 837 | 810 | 812 | 273,000 |
| 1995/02/23 | 840 | 847 | 810 | 820 | 407,000 |
| 1995/02/22 | 835 | 849 | 835 | 842 | 475,000 |
| 1995/02/21 | 838 | 839 | 830 | 833 | 1,088,000 |
| 1995/02/20 | 856 | 856 | 839 | 839 | 466,000 |
| 1995/02/17 | 830 | 860 | 830 | 855 | 962,000 |
| 1995/02/16 | 853 | 865 | 842 | 844 | 504,000 |
| 1995/02/15 | 865 | 865 | 858 | 860 | 778,000 |
| 1995/02/14 | 884 | 884 | 863 | 863 | 763,000 |
| 1995/02/13 | 894 | 896 | 885 | 885 | 339,000 |
| 1995/02/10 | 897 | 897 | 890 | 894 | 782,000 |
| 1995/02/09 | 913 | 919 | 897 | 897 | 516,000 |
| 1995/02/08 | 946 | 949 | 921 | 931 | 469,000 |
| 1995/02/07 | 951 | 955 | 950 | 951 | 158,000 |
| 1995/02/06 | 965 | 965 | 957 | 957 | 262,000 |
| 1995/02/03 | 964 | 968 | 952 | 952 | 481,000 |
| 1995/02/02 | 951 | 964 | 951 | 964 | 416,000 |
| 1995/02/01 | 948 | 968 | 948 | 960 | 409,000 |
| 1995/01/31 | 956 | 959 | 948 | 957 | 369,000 |
| 1995/01/30 | 935 | 959 | 935 | 946 | 591,000 |
| 1995/01/27 | 946 | 950 | 931 | 940 | 604,000 |
| 1995/01/26 | 930 | 950 | 930 | 941 | 603,000 |
| 1995/01/25 | 920 | 941 | 915 | 936 | 514,000 |
| 1995/01/24 | 915 | 925 | 910 | 917 | 686,000 |
| 1995/01/23 | 990 | 990 | 900 | 910 | 911,000 |
| 1995/01/20 | 977 | 987 | 968 | 984 | 642,000 |
| 1995/01/19 | 1,010 | 1,010 | 976 | 982 | 580,000 |
| 1995/01/18 | 1,020 | 1,030 | 1,010 | 1,010 | 393,000 |
| 1995/01/17 | 1,020 | 1,030 | 1,010 | 1,020 | 454,000 |
| 1995/01/13 | 1,020 | 1,020 | 1,010 | 1,020 | 939,000 |
| 1995/01/12 | 1,020 | 1,030 | 1,010 | 1,020 | 367,000 |
| 1995/01/11 | 1,020 | 1,030 | 1,020 | 1,030 | 777,000 |
| 1995/01/10 | 1,020 | 1,030 | 1,010 | 1,010 | 357,000 |
| 1995/01/09 | 1,010 | 1,030 | 1,010 | 1,020 | 460,000 |
| 1995/01/06 | 1,030 | 1,030 | 1,020 | 1,030 | 534,000 |
| 1995/01/05 | 1,030 | 1,040 | 1,020 | 1,030 | 767,000 |
| 1995/01/04 | 1,020 | 1,030 | 1,020 | 1,020 | 210,000 |