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 |
|---|---|---|---|---|---|
| 1996/12/30 | 915 | 918 | 912 | 913 | 538,000 |
| 1996/12/27 | 941 | 949 | 917 | 921 | 891,000 |
| 1996/12/26 | 949 | 950 | 928 | 950 | 716,000 |
| 1996/12/25 | 933 | 951 | 933 | 949 | 457,000 |
| 1996/12/24 | 964 | 964 | 935 | 935 | 995,000 |
| 1996/12/20 | 963 | 963 | 954 | 954 | 1,341,000 |
| 1996/12/19 | 962 | 965 | 952 | 953 | 1,525,000 |
| 1996/12/18 | 967 | 970 | 952 | 952 | 1,224,000 |
| 1996/12/17 | 961 | 972 | 960 | 969 | 1,217,000 |
| 1996/12/16 | 970 | 973 | 961 | 967 | 451,000 |
| 1996/12/13 | 969 | 970 | 951 | 967 | 2,666,000 |
| 1996/12/12 | 969 | 973 | 963 | 967 | 607,000 |
| 1996/12/11 | 968 | 970 | 966 | 969 | 726,000 |
| 1996/12/10 | 975 | 975 | 959 | 969 | 843,000 |
| 1996/12/09 | 955 | 958 | 950 | 956 | 879,000 |
| 1996/12/06 | 969 | 970 | 935 | 936 | 995,000 |
| 1996/12/05 | 941 | 969 | 940 | 969 | 438,000 |
| 1996/12/04 | 937 | 948 | 936 | 948 | 425,000 |
| 1996/12/03 | 963 | 963 | 935 | 936 | 309,000 |
| 1996/12/02 | 970 | 975 | 953 | 953 | 404,000 |
| 1996/11/29 | 965 | 975 | 965 | 965 | 566,000 |
| 1996/11/28 | 970 | 973 | 965 | 965 | 421,000 |
| 1996/11/27 | 950 | 977 | 945 | 965 | 682,000 |
| 1996/11/26 | 971 | 971 | 950 | 958 | 588,000 |
| 1996/11/25 | 973 | 980 | 971 | 980 | 435,000 |
| 1996/11/22 | 963 | 973 | 963 | 969 | 1,866,000 |
| 1996/11/21 | 961 | 968 | 959 | 963 | 1,175,000 |
| 1996/11/20 | 950 | 960 | 950 | 960 | 810,000 |
| 1996/11/19 | 936 | 948 | 935 | 948 | 408,000 |
| 1996/11/18 | 944 | 948 | 938 | 943 | 188,000 |
| 1996/11/15 | 948 | 952 | 945 | 948 | 335,000 |
| 1996/11/14 | 948 | 951 | 947 | 947 | 459,000 |
| 1996/11/13 | 947 | 948 | 941 | 946 | 289,000 |
| 1996/11/12 | 937 | 943 | 936 | 943 | 401,000 |
| 1996/11/11 | 935 | 942 | 925 | 928 | 783,000 |
| 1996/11/08 | 945 | 962 | 941 | 954 | 1,259,000 |
| 1996/11/07 | 947 | 947 | 940 | 945 | 814,000 |
| 1996/11/06 | 916 | 949 | 916 | 947 | 1,308,000 |
| 1996/11/05 | 901 | 908 | 900 | 906 | 318,000 |
| 1996/11/01 | 912 | 916 | 902 | 906 | 521,000 |
| 1996/10/31 | 917 | 931 | 909 | 919 | 679,000 |
| 1996/10/30 | 924 | 924 | 914 | 917 | 571,000 |
| 1996/10/29 | 914 | 928 | 914 | 915 | 644,000 |
| 1996/10/28 | 907 | 920 | 906 | 914 | 263,000 |
| 1996/10/25 | 900 | 913 | 896 | 907 | 335,000 |
| 1996/10/24 | 901 | 905 | 900 | 904 | 665,000 |
| 1996/10/23 | 919 | 919 | 900 | 901 | 1,011,000 |
| 1996/10/22 | 915 | 923 | 913 | 920 | 772,000 |
| 1996/10/21 | 965 | 965 | 935 | 935 | 403,000 |
| 1996/10/18 | 957 | 960 | 952 | 959 | 811,000 |
| 1996/10/17 | 950 | 953 | 948 | 949 | 289,000 |
| 1996/10/16 | 960 | 960 | 949 | 955 | 450,000 |
| 1996/10/15 | 925 | 958 | 924 | 958 | 613,000 |
| 1996/10/14 | 944 | 944 | 925 | 929 | 188,000 |
| 1996/10/11 | 938 | 940 | 937 | 937 | 593,000 |
| 1996/10/09 | 932 | 937 | 932 | 937 | 612,000 |
| 1996/10/08 | 914 | 937 | 914 | 932 | 433,000 |
| 1996/10/07 | 904 | 924 | 904 | 913 | 318,000 |
| 1996/10/04 | 927 | 927 | 911 | 914 | 336,000 |
| 1996/10/03 | 938 | 938 | 921 | 928 | 483,000 |
| 1996/10/02 | 950 | 955 | 920 | 934 | 673,000 |
| 1996/10/01 | 976 | 976 | 955 | 955 | 781,000 |
| 1996/09/30 | 969 | 977 | 959 | 977 | 721,000 |
| 1996/09/27 | 969 | 973 | 965 | 973 | 497,000 |
| 1996/09/26 | 953 | 980 | 953 | 970 | 564,000 |
| 1996/09/25 | 933 | 949 | 933 | 949 | 301,000 |
| 1996/09/24 | 929 | 935 | 926 | 933 | 775,000 |
| 1996/09/20 | 920 | 929 | 905 | 925 | 1,521,000 |
| 1996/09/19 | 938 | 939 | 932 | 939 | 804,000 |
| 1996/09/18 | 938 | 947 | 938 | 938 | 546,000 |
| 1996/09/17 | 930 | 947 | 928 | 944 | 838,000 |
| 1996/09/13 | 910 | 926 | 906 | 920 | 2,002,000 |
| 1996/09/12 | 910 | 914 | 900 | 903 | 803,000 |
| 1996/09/11 | 909 | 915 | 901 | 910 | 393,000 |
| 1996/09/10 | 894 | 906 | 894 | 900 | 498,000 |
| 1996/09/09 | 896 | 899 | 891 | 893 | 270,000 |
| 1996/09/06 | 899 | 899 | 890 | 896 | 623,000 |
| 1996/09/05 | 898 | 901 | 897 | 900 | 685,000 |
| 1996/09/04 | 901 | 905 | 890 | 898 | 790,000 |
| 1996/09/03 | 900 | 913 | 895 | 905 | 350,000 |
| 1996/09/02 | 908 | 916 | 899 | 902 | 338,000 |
| 1996/08/30 | 901 | 917 | 896 | 917 | 946,000 |
| 1996/08/29 | 917 | 917 | 909 | 909 | 420,000 |
| 1996/08/28 | 923 | 930 | 911 | 917 | 951,000 |
| 1996/08/27 | 921 | 930 | 921 | 928 | 718,000 |
| 1996/08/26 | 925 | 929 | 923 | 923 | 616,000 |
| 1996/08/23 | 946 | 948 | 935 | 943 | 616,000 |
| 1996/08/22 | 947 | 953 | 947 | 950 | 422,000 |
| 1996/08/21 | 945 | 955 | 945 | 952 | 845,000 |
| 1996/08/20 | 955 | 955 | 947 | 947 | 476,000 |
| 1996/08/19 | 950 | 954 | 946 | 951 | 717,000 |
| 1996/08/16 | 955 | 958 | 953 | 955 | 305,000 |
| 1996/08/15 | 965 | 966 | 959 | 959 | 484,000 |
| 1996/08/14 | 950 | 960 | 950 | 959 | 258,000 |
| 1996/08/13 | 953 | 962 | 951 | 960 | 446,000 |
| 1996/08/12 | 946 | 959 | 945 | 953 | 414,000 |
| 1996/08/09 | 960 | 960 | 946 | 952 | 1,183,000 |
| 1996/08/08 | 955 | 960 | 952 | 956 | 512,000 |
| 1996/08/07 | 951 | 958 | 941 | 955 | 420,000 |
| 1996/08/06 | 963 | 963 | 952 | 960 | 306,000 |
| 1996/08/05 | 971 | 979 | 965 | 970 | 768,000 |
| 1996/08/02 | 970 | 973 | 965 | 966 | 666,000 |
| 1996/08/01 | 956 | 965 | 942 | 965 | 689,000 |
| 1996/07/31 | 946 | 970 | 940 | 970 | 728,000 |
| 1996/07/30 | 950 | 954 | 945 | 953 | 522,000 |
| 1996/07/29 | 959 | 962 | 950 | 950 | 475,000 |
| 1996/07/26 | 940 | 949 | 939 | 949 | 1,697,000 |
| 1996/07/25 | 945 | 948 | 941 | 947 | 646,000 |
| 1996/07/24 | 955 | 955 | 942 | 945 | 988,000 |
| 1996/07/23 | 952 | 960 | 951 | 960 | 1,410,000 |
| 1996/07/22 | 980 | 980 | 959 | 962 | 940,000 |
| 1996/07/19 | 987 | 989 | 971 | 979 | 887,000 |
| 1996/07/18 | 977 | 985 | 977 | 984 | 1,387,000 |
| 1996/07/17 | 986 | 986 | 977 | 977 | 584,000 |
| 1996/07/16 | 971 | 980 | 970 | 975 | 850,000 |
| 1996/07/15 | 980 | 984 | 976 | 983 | 672,000 |
| 1996/07/12 | 957 | 988 | 957 | 980 | 1,232,000 |
| 1996/07/11 | 959 | 970 | 959 | 970 | 1,009,000 |
| 1996/07/10 | 966 | 976 | 958 | 958 | 757,000 |
| 1996/07/09 | 966 | 973 | 958 | 960 | 1,280,000 |
| 1996/07/08 | 970 | 973 | 954 | 969 | 1,332,000 |
| 1996/07/05 | 996 | 1,000 | 990 | 990 | 1,127,000 |
| 1996/07/04 | 998 | 998 | 985 | 997 | 933,000 |
| 1996/07/03 | 999 | 1,000 | 994 | 997 | 626,000 |
| 1996/07/02 | 998 | 1,010 | 993 | 993 | 1,446,000 |
| 1996/07/01 | 984 | 1,000 | 984 | 993 | 2,114,000 |
| 1996/06/28 | 962 | 978 | 962 | 974 | 2,001,000 |
| 1996/06/27 | 956 | 963 | 951 | 961 | 2,966,000 |
| 1996/06/26 | 970 | 973 | 947 | 966 | 5,068,000 |
| 1996/06/25 | 1,000 | 1,000 | 974 | 980 | 5,594,000 |
| 1996/06/24 | 1,010 | 1,020 | 1,000 | 1,000 | 2,353,000 |
| 1996/06/21 | 1,000 | 1,030 | 1,000 | 1,020 | 2,604,000 |
| 1996/06/20 | 1,010 | 1,010 | 981 | 1,000 | 6,225,000 |
| 1996/06/19 | 1,030 | 1,030 | 1,010 | 1,010 | 4,322,000 |
| 1996/06/18 | 1,010 | 1,040 | 1,010 | 1,030 | 10,802,000 |
| 1996/06/17 | 1,010 | 1,010 | 1,010 | 1,010 | 3,743,000 |
| 1996/06/13 | 1,210 | 1,220 | 1,200 | 1,210 | 636,000 |
| 1996/06/12 | 1,210 | 1,230 | 1,210 | 1,220 | 614,000 |
| 1996/06/11 | 1,190 | 1,210 | 1,180 | 1,210 | 895,000 |
| 1996/06/10 | 1,180 | 1,190 | 1,180 | 1,190 | 546,000 |
| 1996/06/07 | 1,220 | 1,220 | 1,200 | 1,200 | 623,000 |
| 1996/06/06 | 1,220 | 1,230 | 1,210 | 1,220 | 224,000 |
| 1996/06/05 | 1,210 | 1,220 | 1,200 | 1,220 | 504,000 |
| 1996/06/04 | 1,210 | 1,210 | 1,190 | 1,210 | 238,000 |
| 1996/06/03 | 1,210 | 1,210 | 1,190 | 1,200 | 659,000 |
| 1996/05/31 | 1,220 | 1,220 | 1,200 | 1,200 | 1,533,000 |
| 1996/05/30 | 1,230 | 1,230 | 1,210 | 1,210 | 758,000 |
| 1996/05/29 | 1,230 | 1,240 | 1,220 | 1,230 | 715,000 |
| 1996/05/28 | 1,230 | 1,230 | 1,220 | 1,220 | 759,000 |
| 1996/05/27 | 1,220 | 1,230 | 1,210 | 1,210 | 554,000 |
| 1996/05/24 | 1,210 | 1,220 | 1,210 | 1,220 | 309,000 |
| 1996/05/23 | 1,230 | 1,230 | 1,200 | 1,220 | 641,000 |
| 1996/05/22 | 1,230 | 1,240 | 1,200 | 1,220 | 542,000 |
| 1996/05/21 | 1,240 | 1,240 | 1,220 | 1,240 | 383,000 |
| 1996/05/20 | 1,220 | 1,240 | 1,220 | 1,220 | 772,000 |
| 1996/05/17 | 1,220 | 1,230 | 1,200 | 1,200 | 516,000 |
| 1996/05/16 | 1,220 | 1,240 | 1,220 | 1,230 | 854,000 |
| 1996/05/15 | 1,210 | 1,230 | 1,210 | 1,230 | 1,224,000 |
| 1996/05/14 | 1,210 | 1,210 | 1,200 | 1,210 | 667,000 |
| 1996/05/13 | 1,220 | 1,230 | 1,190 | 1,190 | 427,000 |
| 1996/05/10 | 1,220 | 1,240 | 1,210 | 1,210 | 1,022,000 |
| 1996/05/09 | 1,220 | 1,220 | 1,200 | 1,200 | 1,012,000 |
| 1996/05/08 | 1,200 | 1,220 | 1,190 | 1,220 | 410,000 |
| 1996/05/07 | 1,190 | 1,220 | 1,190 | 1,200 | 890,000 |
| 1996/05/02 | 1,210 | 1,220 | 1,190 | 1,190 | 793,000 |
| 1996/05/01 | 1,240 | 1,240 | 1,200 | 1,220 | 598,000 |
| 1996/04/30 | 1,220 | 1,250 | 1,220 | 1,250 | 652,000 |
| 1996/04/26 | 1,240 | 1,250 | 1,230 | 1,240 | 324,000 |
| 1996/04/25 | 1,240 | 1,260 | 1,240 | 1,250 | 1,597,000 |
| 1996/04/24 | 1,220 | 1,230 | 1,220 | 1,230 | 508,000 |
| 1996/04/23 | 1,230 | 1,230 | 1,220 | 1,220 | 1,467,000 |
| 1996/04/22 | 1,220 | 1,230 | 1,210 | 1,230 | 738,000 |
| 1996/04/19 | 1,210 | 1,220 | 1,200 | 1,220 | 959,000 |
| 1996/04/18 | 1,220 | 1,230 | 1,210 | 1,210 | 1,318,000 |
| 1996/04/17 | 1,220 | 1,230 | 1,220 | 1,230 | 1,328,000 |
| 1996/04/16 | 1,210 | 1,230 | 1,200 | 1,220 | 1,691,000 |
| 1996/04/15 | 1,200 | 1,210 | 1,180 | 1,190 | 956,000 |
| 1996/04/12 | 1,190 | 1,200 | 1,170 | 1,190 | 1,212,000 |
| 1996/04/11 | 1,180 | 1,180 | 1,170 | 1,180 | 780,000 |
| 1996/04/10 | 1,170 | 1,190 | 1,170 | 1,180 | 587,000 |
| 1996/04/09 | 1,160 | 1,180 | 1,150 | 1,170 | 573,000 |
| 1996/04/08 | 1,160 | 1,160 | 1,140 | 1,150 | 437,000 |
| 1996/04/05 | 1,170 | 1,180 | 1,160 | 1,160 | 592,000 |
| 1996/04/04 | 1,160 | 1,180 | 1,150 | 1,170 | 553,000 |
| 1996/04/03 | 1,170 | 1,190 | 1,150 | 1,160 | 1,271,000 |
| 1996/04/02 | 1,140 | 1,170 | 1,140 | 1,170 | 1,136,000 |
| 1996/04/01 | 1,140 | 1,160 | 1,130 | 1,140 | 1,097,000 |
| 1996/03/29 | 1,120 | 1,140 | 1,120 | 1,130 | 984,000 |
| 1996/03/28 | 1,120 | 1,130 | 1,110 | 1,120 | 1,652,000 |
| 1996/03/27 | 1,090 | 1,110 | 1,080 | 1,110 | 902,000 |
| 1996/03/26 | 1,090 | 1,100 | 1,070 | 1,080 | 1,174,000 |
| 1996/03/25 | 1,090 | 1,090 | 1,060 | 1,080 | 601,000 |
| 1996/03/22 | 1,080 | 1,090 | 1,050 | 1,080 | 1,275,000 |
| 1996/03/21 | 1,080 | 1,090 | 1,060 | 1,070 | 1,328,000 |
| 1996/03/19 | 1,050 | 1,080 | 1,040 | 1,060 | 1,234,000 |
| 1996/03/18 | 1,040 | 1,040 | 1,020 | 1,030 | 495,000 |
| 1996/03/15 | 1,040 | 1,050 | 1,020 | 1,040 | 816,000 |
| 1996/03/14 | 1,040 | 1,040 | 1,020 | 1,040 | 549,000 |
| 1996/03/13 | 1,070 | 1,070 | 1,050 | 1,050 | 635,000 |
| 1996/03/12 | 1,060 | 1,080 | 1,060 | 1,060 | 500,000 |
| 1996/03/11 | 1,050 | 1,060 | 1,040 | 1,060 | 426,000 |
| 1996/03/08 | 1,030 | 1,060 | 1,030 | 1,060 | 4,687,000 |
| 1996/03/07 | 1,070 | 1,080 | 1,030 | 1,050 | 1,037,000 |
| 1996/03/06 | 1,040 | 1,080 | 1,040 | 1,070 | 760,000 |
| 1996/03/05 | 1,030 | 1,040 | 1,020 | 1,040 | 756,000 |
| 1996/03/04 | 1,050 | 1,050 | 1,030 | 1,030 | 383,000 |
| 1996/03/01 | 1,040 | 1,060 | 1,030 | 1,050 | 633,000 |
| 1996/02/29 | 1,050 | 1,060 | 1,040 | 1,060 | 636,000 |
| 1996/02/28 | 1,070 | 1,080 | 1,060 | 1,060 | 620,000 |
| 1996/02/27 | 1,080 | 1,080 | 1,050 | 1,060 | 680,000 |
| 1996/02/26 | 1,080 | 1,090 | 1,070 | 1,080 | 374,000 |
| 1996/02/23 | 1,070 | 1,080 | 1,070 | 1,080 | 647,000 |
| 1996/02/22 | 1,100 | 1,100 | 1,060 | 1,060 | 643,000 |
| 1996/02/21 | 1,130 | 1,130 | 1,080 | 1,090 | 1,092,000 |
| 1996/02/20 | 1,120 | 1,130 | 1,110 | 1,130 | 659,000 |
| 1996/02/19 | 1,100 | 1,130 | 1,100 | 1,130 | 3,028,000 |
| 1996/02/16 | 1,100 | 1,110 | 1,090 | 1,100 | 280,000 |
| 1996/02/15 | 1,100 | 1,120 | 1,100 | 1,120 | 663,000 |
| 1996/02/14 | 1,090 | 1,100 | 1,090 | 1,100 | 416,000 |
| 1996/02/13 | 1,110 | 1,120 | 1,080 | 1,090 | 523,000 |
| 1996/02/09 | 1,140 | 1,140 | 1,100 | 1,110 | 921,000 |
| 1996/02/08 | 1,140 | 1,150 | 1,120 | 1,130 | 457,000 |
| 1996/02/07 | 1,140 | 1,150 | 1,130 | 1,150 | 1,769,000 |
| 1996/02/06 | 1,140 | 1,140 | 1,120 | 1,140 | 921,000 |
| 1996/02/05 | 1,140 | 1,150 | 1,130 | 1,140 | 832,000 |
| 1996/02/02 | 1,130 | 1,150 | 1,120 | 1,140 | 1,346,000 |
| 1996/02/01 | 1,110 | 1,140 | 1,100 | 1,130 | 832,000 |
| 1996/01/31 | 1,120 | 1,130 | 1,110 | 1,110 | 657,000 |
| 1996/01/30 | 1,100 | 1,120 | 1,100 | 1,100 | 957,000 |
| 1996/01/29 | 1,130 | 1,140 | 1,100 | 1,100 | 559,000 |
| 1996/01/26 | 1,110 | 1,140 | 1,110 | 1,140 | 671,000 |
| 1996/01/25 | 1,110 | 1,130 | 1,090 | 1,130 | 1,095,000 |
| 1996/01/24 | 1,080 | 1,090 | 1,080 | 1,090 | 891,000 |
| 1996/01/23 | 1,090 | 1,100 | 1,080 | 1,090 | 1,026,000 |
| 1996/01/22 | 1,090 | 1,090 | 1,080 | 1,080 | 1,179,000 |
| 1996/01/19 | 1,080 | 1,090 | 1,060 | 1,080 | 845,000 |
| 1996/01/18 | 1,080 | 1,090 | 1,080 | 1,090 | 635,000 |
| 1996/01/17 | 1,070 | 1,100 | 1,070 | 1,080 | 624,000 |
| 1996/01/16 | 1,050 | 1,070 | 1,050 | 1,070 | 850,000 |
| 1996/01/12 | 1,070 | 1,080 | 1,030 | 1,030 | 1,088,000 |
| 1996/01/11 | 1,060 | 1,070 | 1,050 | 1,070 | 618,000 |
| 1996/01/10 | 1,080 | 1,090 | 1,060 | 1,070 | 672,000 |
| 1996/01/09 | 1,110 | 1,110 | 1,070 | 1,100 | 542,000 |
| 1996/01/08 | 1,120 | 1,130 | 1,080 | 1,100 | 612,000 |
| 1996/01/05 | 1,110 | 1,130 | 1,090 | 1,120 | 684,000 |
| 1996/01/04 | 1,120 | 1,170 | 1,120 | 1,170 | 1,649,000 |