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 |
|---|---|---|---|---|---|
| 2000/12/29 | 810 | 822 | 810 | 822 | 348,000 |
| 2000/12/28 | 814 | 824 | 800 | 810 | 1,209,000 |
| 2000/12/27 | 803 | 810 | 800 | 810 | 409,000 |
| 2000/12/26 | 799 | 810 | 797 | 810 | 299,000 |
| 2000/12/25 | 788 | 808 | 788 | 808 | 995,000 |
| 2000/12/22 | 776 | 776 | 760 | 768 | 669,000 |
| 2000/12/21 | 789 | 794 | 755 | 774 | 1,219,000 |
| 2000/12/20 | 791 | 799 | 782 | 787 | 823,000 |
| 2000/12/19 | 800 | 801 | 780 | 781 | 1,685,000 |
| 2000/12/18 | 807 | 812 | 799 | 804 | 1,441,000 |
| 2000/12/15 | 814 | 825 | 814 | 821 | 851,000 |
| 2000/12/14 | 850 | 850 | 828 | 834 | 1,137,000 |
| 2000/12/13 | 852 | 863 | 852 | 856 | 1,424,000 |
| 2000/12/12 | 875 | 880 | 858 | 862 | 1,374,000 |
| 2000/12/11 | 868 | 887 | 868 | 876 | 681,000 |
| 2000/12/08 | 851 | 890 | 851 | 866 | 3,444,000 |
| 2000/12/07 | 872 | 894 | 860 | 860 | 1,588,000 |
| 2000/12/06 | 895 | 899 | 878 | 882 | 1,181,000 |
| 2000/12/05 | 905 | 905 | 875 | 875 | 1,080,000 |
| 2000/12/04 | 907 | 919 | 889 | 895 | 1,543,000 |
| 2000/12/01 | 877 | 892 | 866 | 877 | 1,544,000 |
| 2000/11/30 | 869 | 883 | 868 | 877 | 1,889,000 |
| 2000/11/29 | 860 | 867 | 854 | 860 | 1,977,000 |
| 2000/11/28 | 804 | 861 | 790 | 836 | 3,268,000 |
| 2000/11/27 | 819 | 819 | 802 | 805 | 2,507,000 |
| 2000/11/24 | 811 | 821 | 798 | 809 | 2,266,000 |
| 2000/11/22 | 857 | 862 | 813 | 824 | 2,033,000 |
| 2000/11/21 | 860 | 861 | 844 | 847 | 2,112,000 |
| 2000/11/20 | 913 | 913 | 860 | 874 | 2,355,000 |
| 2000/11/17 | 902 | 907 | 896 | 903 | 1,163,000 |
| 2000/11/16 | 920 | 922 | 906 | 912 | 1,353,000 |
| 2000/11/15 | 925 | 927 | 916 | 922 | 1,667,000 |
| 2000/11/14 | 900 | 918 | 897 | 915 | 1,182,000 |
| 2000/11/13 | 907 | 916 | 891 | 900 | 1,685,000 |
| 2000/11/10 | 921 | 931 | 918 | 927 | 1,265,000 |
| 2000/11/09 | 949 | 950 | 935 | 941 | 1,598,000 |
| 2000/11/08 | 973 | 979 | 943 | 943 | 2,601,000 |
| 2000/11/07 | 995 | 996 | 980 | 983 | 1,184,000 |
| 2000/11/06 | 990 | 994 | 985 | 992 | 2,169,000 |
| 2000/11/02 | 960 | 984 | 960 | 975 | 1,203,000 |
| 2000/11/01 | 957 | 960 | 943 | 960 | 1,038,000 |
| 2000/10/31 | 960 | 972 | 957 | 960 | 1,093,000 |
| 2000/10/30 | 956 | 966 | 956 | 957 | 920,000 |
| 2000/10/27 | 940 | 953 | 940 | 946 | 1,293,000 |
| 2000/10/26 | 905 | 932 | 905 | 930 | 839,000 |
| 2000/10/25 | 911 | 927 | 905 | 907 | 858,000 |
| 2000/10/24 | 908 | 917 | 906 | 911 | 814,000 |
| 2000/10/23 | 920 | 927 | 905 | 918 | 1,839,000 |
| 2000/10/20 | 952 | 967 | 911 | 922 | 852,000 |
| 2000/10/19 | 935 | 946 | 913 | 943 | 881,000 |
| 2000/10/18 | 959 | 959 | 938 | 938 | 886,000 |
| 2000/10/17 | 956 | 967 | 939 | 967 | 591,000 |
| 2000/10/16 | 961 | 971 | 945 | 956 | 498,000 |
| 2000/10/13 | 947 | 960 | 947 | 956 | 985,000 |
| 2000/10/12 | 969 | 990 | 954 | 980 | 723,000 |
| 2000/10/11 | 989 | 990 | 969 | 989 | 1,420,000 |
| 2000/10/10 | 980 | 999 | 972 | 982 | 848,000 |
| 2000/10/06 | 1,009 | 1,009 | 980 | 990 | 2,074,000 |
| 2000/10/05 | 1,025 | 1,030 | 1,001 | 1,013 | 3,032,000 |
| 2000/10/04 | 988 | 1,011 | 981 | 1,010 | 3,767,000 |
| 2000/10/03 | 962 | 985 | 960 | 978 | 1,810,000 |
| 2000/10/02 | 946 | 954 | 945 | 952 | 2,104,000 |
| 2000/09/29 | 932 | 949 | 927 | 938 | 1,927,000 |
| 2000/09/28 | 913 | 913 | 900 | 910 | 901,000 |
| 2000/09/27 | 910 | 924 | 891 | 891 | 1,929,000 |
| 2000/09/26 | 900 | 917 | 889 | 902 | 1,914,000 |
| 2000/09/25 | 881 | 895 | 865 | 891 | 788,000 |
| 2000/09/22 | 852 | 880 | 844 | 876 | 2,012,000 |
| 2000/09/21 | 900 | 900 | 876 | 882 | 1,556,000 |
| 2000/09/20 | 929 | 934 | 904 | 910 | 2,007,000 |
| 2000/09/19 | 893 | 919 | 885 | 919 | 1,745,000 |
| 2000/09/18 | 876 | 904 | 875 | 903 | 1,986,000 |
| 2000/09/14 | 880 | 889 | 873 | 880 | 1,072,000 |
| 2000/09/13 | 850 | 881 | 849 | 878 | 1,637,000 |
| 2000/09/12 | 875 | 876 | 855 | 858 | 2,017,000 |
| 2000/09/11 | 914 | 914 | 875 | 883 | 2,038,000 |
| 2000/09/08 | 904 | 909 | 893 | 904 | 4,599,000 |
| 2000/09/07 | 924 | 940 | 909 | 934 | 1,736,000 |
| 2000/09/06 | 913 | 925 | 909 | 914 | 1,026,000 |
| 2000/09/05 | 943 | 948 | 911 | 923 | 1,047,000 |
| 2000/09/04 | 949 | 949 | 930 | 943 | 1,641,000 |
| 2000/09/01 | 930 | 935 | 908 | 921 | 2,023,000 |
| 2000/08/31 | 958 | 964 | 930 | 930 | 1,085,000 |
| 2000/08/30 | 945 | 960 | 937 | 960 | 834,000 |
| 2000/08/29 | 965 | 965 | 924 | 955 | 2,169,000 |
| 2000/08/28 | 970 | 989 | 970 | 985 | 1,535,000 |
| 2000/08/25 | 924 | 953 | 924 | 953 | 1,069,000 |
| 2000/08/24 | 917 | 940 | 913 | 919 | 1,479,000 |
| 2000/08/23 | 960 | 960 | 921 | 927 | 1,709,000 |
| 2000/08/22 | 947 | 969 | 940 | 960 | 1,688,000 |
| 2000/08/21 | 968 | 969 | 933 | 947 | 1,399,000 |
| 2000/08/18 | 995 | 995 | 961 | 970 | 1,157,000 |
| 2000/08/17 | 970 | 990 | 968 | 987 | 1,197,000 |
| 2000/08/16 | 964 | 992 | 959 | 986 | 827,000 |
| 2000/08/15 | 980 | 989 | 963 | 972 | 600,000 |
| 2000/08/14 | 997 | 997 | 958 | 973 | 1,576,000 |
| 2000/08/11 | 985 | 1,025 | 985 | 1,025 | 1,144,000 |
| 2000/08/10 | 1,040 | 1,040 | 994 | 1,001 | 901,000 |
| 2000/08/09 | 995 | 1,023 | 995 | 1,020 | 774,000 |
| 2000/08/08 | 1,028 | 1,034 | 981 | 994 | 1,392,000 |
| 2000/08/07 | 965 | 1,034 | 955 | 1,034 | 1,738,000 |
| 2000/08/04 | 981 | 981 | 969 | 975 | 1,495,000 |
| 2000/08/03 | 996 | 1,005 | 982 | 991 | 795,000 |
| 2000/08/02 | 1,010 | 1,016 | 996 | 1,006 | 795,000 |
| 2000/08/01 | 990 | 1,030 | 976 | 1,030 | 1,428,000 |
| 2000/07/31 | 990 | 1,007 | 963 | 980 | 1,765,000 |
| 2000/07/28 | 999 | 1,010 | 991 | 1,006 | 1,027,000 |
| 2000/07/27 | 1,006 | 1,013 | 991 | 1,000 | 1,120,000 |
| 2000/07/26 | 1,020 | 1,020 | 1,002 | 1,017 | 1,498,000 |
| 2000/07/25 | 1,028 | 1,060 | 1,024 | 1,060 | 752,000 |
| 2000/07/24 | 1,067 | 1,067 | 1,033 | 1,048 | 655,000 |
| 2000/07/21 | 1,085 | 1,085 | 1,050 | 1,051 | 781,000 |
| 2000/07/19 | 1,075 | 1,084 | 1,066 | 1,068 | 1,316,000 |
| 2000/07/18 | 1,073 | 1,150 | 1,073 | 1,099 | 3,190,000 |
| 2000/07/17 | 1,107 | 1,119 | 1,105 | 1,112 | 871,000 |
| 2000/07/14 | 1,105 | 1,127 | 1,100 | 1,127 | 1,387,000 |
| 2000/07/13 | 1,130 | 1,130 | 1,100 | 1,105 | 1,102,000 |
| 2000/07/12 | 1,132 | 1,149 | 1,106 | 1,140 | 1,424,000 |
| 2000/07/11 | 1,136 | 1,158 | 1,136 | 1,157 | 757,000 |
| 2000/07/10 | 1,150 | 1,189 | 1,143 | 1,151 | 628,000 |
| 2000/07/07 | 1,160 | 1,190 | 1,160 | 1,169 | 1,357,000 |
| 2000/07/06 | 1,173 | 1,190 | 1,163 | 1,190 | 1,406,000 |
| 2000/07/05 | 1,218 | 1,224 | 1,186 | 1,210 | 617,000 |
| 2000/07/04 | 1,215 | 1,240 | 1,205 | 1,210 | 2,342,000 |
| 2000/07/03 | 1,198 | 1,215 | 1,190 | 1,195 | 2,351,000 |
| 2000/06/30 | 1,186 | 1,201 | 1,183 | 1,193 | 1,704,000 |
| 2000/06/29 | 1,193 | 1,200 | 1,170 | 1,186 | 2,042,000 |
| 2000/06/28 | 1,164 | 1,185 | 1,161 | 1,173 | 4,495,000 |
| 2000/06/27 | 1,080 | 1,162 | 1,070 | 1,144 | 3,775,000 |
| 2000/06/26 | 1,046 | 1,083 | 1,046 | 1,068 | 887,000 |
| 2000/06/23 | 1,039 | 1,081 | 1,026 | 1,051 | 3,771,000 |
| 2000/06/22 | 1,004 | 1,055 | 1,004 | 1,020 | 1,926,000 |
| 2000/06/21 | 982 | 1,026 | 981 | 1,010 | 2,148,000 |
| 2000/06/20 | 1,020 | 1,020 | 952 | 972 | 2,991,000 |
| 2000/06/19 | 991 | 1,001 | 986 | 994 | 1,429,000 |
| 2000/06/16 | 1,019 | 1,019 | 990 | 1,009 | 948,000 |
| 2000/06/15 | 1,015 | 1,038 | 1,011 | 1,011 | 944,000 |
| 2000/06/14 | 1,030 | 1,049 | 1,015 | 1,027 | 1,015,000 |
| 2000/06/13 | 1,058 | 1,058 | 1,013 | 1,050 | 1,551,000 |
| 2000/06/12 | 1,040 | 1,050 | 1,023 | 1,039 | 1,189,000 |
| 2000/06/09 | 1,020 | 1,059 | 1,017 | 1,042 | 2,289,000 |
| 2000/06/08 | 1,054 | 1,055 | 1,020 | 1,038 | 1,198,000 |
| 2000/06/07 | 1,066 | 1,070 | 1,014 | 1,020 | 1,708,000 |
| 2000/06/06 | 1,078 | 1,078 | 1,045 | 1,065 | 1,195,000 |
| 2000/06/05 | 1,064 | 1,079 | 1,055 | 1,079 | 1,518,000 |
| 2000/06/02 | 1,025 | 1,060 | 1,020 | 1,024 | 2,591,000 |
| 2000/06/01 | 1,000 | 1,010 | 996 | 1,005 | 1,477,000 |
| 2000/05/31 | 1,044 | 1,044 | 991 | 1,000 | 2,265,000 |
| 2000/05/30 | 1,020 | 1,058 | 1,000 | 1,005 | 2,094,000 |
| 2000/05/29 | 992 | 993 | 943 | 990 | 2,117,000 |
| 2000/05/26 | 1,040 | 1,040 | 995 | 1,012 | 1,671,000 |
| 2000/05/25 | 1,095 | 1,098 | 1,050 | 1,069 | 1,208,000 |
| 2000/05/24 | 1,065 | 1,098 | 1,021 | 1,098 | 2,245,000 |
| 2000/05/23 | 1,125 | 1,132 | 1,097 | 1,125 | 1,440,000 |
| 2000/05/22 | 1,178 | 1,187 | 1,118 | 1,145 | 1,622,000 |
| 2000/05/19 | 1,208 | 1,218 | 1,184 | 1,218 | 1,333,000 |
| 2000/05/18 | 1,220 | 1,221 | 1,170 | 1,200 | 1,319,000 |
| 2000/05/17 | 1,220 | 1,235 | 1,190 | 1,200 | 1,744,000 |
| 2000/05/16 | 1,180 | 1,195 | 1,175 | 1,190 | 1,779,000 |
| 2000/05/15 | 1,175 | 1,197 | 1,173 | 1,185 | 755,000 |
| 2000/05/12 | 1,199 | 1,199 | 1,171 | 1,175 | 1,938,000 |
| 2000/05/11 | 1,190 | 1,225 | 1,170 | 1,199 | 1,119,000 |
| 2000/05/10 | 1,230 | 1,242 | 1,190 | 1,193 | 1,373,000 |
| 2000/05/09 | 1,273 | 1,274 | 1,250 | 1,270 | 703,000 |
| 2000/05/08 | 1,275 | 1,280 | 1,222 | 1,274 | 802,000 |
| 2000/05/02 | 1,264 | 1,264 | 1,225 | 1,260 | 784,000 |
| 2000/05/01 | 1,245 | 1,270 | 1,220 | 1,257 | 880,000 |
| 2000/04/28 | 1,220 | 1,237 | 1,179 | 1,210 | 1,367,000 |
| 2000/04/27 | 1,256 | 1,256 | 1,220 | 1,220 | 1,163,000 |
| 2000/04/26 | 1,227 | 1,249 | 1,221 | 1,248 | 1,739,000 |
| 2000/04/25 | 1,216 | 1,227 | 1,205 | 1,216 | 1,638,000 |
| 2000/04/24 | 1,174 | 1,240 | 1,166 | 1,204 | 1,499,000 |
| 2000/04/21 | 1,240 | 1,240 | 1,140 | 1,154 | 2,710,000 |
| 2000/04/20 | 1,191 | 1,215 | 1,180 | 1,200 | 2,668,000 |
| 2000/04/19 | 1,210 | 1,216 | 1,183 | 1,211 | 2,027,000 |
| 2000/04/18 | 1,244 | 1,272 | 1,220 | 1,250 | 2,190,000 |
| 2000/04/17 | 1,270 | 1,310 | 1,220 | 1,244 | 1,831,000 |
| 2000/04/14 | 1,254 | 1,348 | 1,254 | 1,335 | 3,212,000 |
| 2000/04/13 | 1,240 | 1,271 | 1,213 | 1,234 | 1,799,000 |
| 2000/04/12 | 1,294 | 1,300 | 1,260 | 1,269 | 1,673,000 |
| 2000/04/11 | 1,275 | 1,308 | 1,275 | 1,290 | 975,000 |
| 2000/04/10 | 1,317 | 1,337 | 1,281 | 1,290 | 1,497,000 |
| 2000/04/07 | 1,324 | 1,350 | 1,300 | 1,337 | 2,488,000 |
| 2000/04/06 | 1,310 | 1,310 | 1,270 | 1,299 | 917,000 |
| 2000/04/05 | 1,300 | 1,320 | 1,283 | 1,297 | 1,479,000 |
| 2000/04/04 | 1,300 | 1,305 | 1,280 | 1,280 | 935,000 |
| 2000/04/03 | 1,240 | 1,288 | 1,240 | 1,270 | 1,328,000 |
| 2000/03/31 | 1,262 | 1,280 | 1,243 | 1,244 | 1,637,000 |
| 2000/03/30 | 1,260 | 1,322 | 1,260 | 1,275 | 1,618,000 |
| 2000/03/29 | 1,272 | 1,322 | 1,264 | 1,280 | 1,229,000 |
| 2000/03/28 | 1,286 | 1,286 | 1,252 | 1,265 | 1,056,000 |
| 2000/03/27 | 1,241 | 1,310 | 1,241 | 1,310 | 2,392,000 |
| 2000/03/24 | 1,210 | 1,258 | 1,204 | 1,243 | 1,866,000 |
| 2000/03/23 | 1,200 | 1,290 | 1,199 | 1,210 | 2,304,000 |
| 2000/03/22 | 1,215 | 1,220 | 1,140 | 1,140 | 3,011,000 |
| 2000/03/21 | 1,252 | 1,270 | 1,210 | 1,215 | 2,296,000 |
| 2000/03/17 | 1,241 | 1,264 | 1,224 | 1,228 | 3,171,000 |
| 2000/03/16 | 1,235 | 1,235 | 1,196 | 1,201 | 3,738,000 |
| 2000/03/15 | 1,300 | 1,300 | 1,252 | 1,257 | 2,785,000 |
| 2000/03/14 | 1,325 | 1,325 | 1,272 | 1,300 | 4,297,000 |
| 2000/03/13 | 1,350 | 1,365 | 1,325 | 1,339 | 2,743,000 |
| 2000/03/10 | 1,380 | 1,385 | 1,330 | 1,357 | 7,022,000 |
| 2000/03/09 | 1,319 | 1,401 | 1,317 | 1,400 | 3,637,000 |
| 2000/03/08 | 1,345 | 1,360 | 1,330 | 1,339 | 2,361,000 |
| 2000/03/07 | 1,340 | 1,379 | 1,321 | 1,365 | 3,018,000 |
| 2000/03/06 | 1,351 | 1,360 | 1,326 | 1,360 | 1,886,000 |
| 2000/03/03 | 1,347 | 1,370 | 1,302 | 1,349 | 4,289,000 |
| 2000/03/02 | 1,299 | 1,338 | 1,275 | 1,333 | 5,371,000 |
| 2000/03/01 | 1,240 | 1,290 | 1,237 | 1,285 | 4,902,000 |
| 2000/02/29 | 1,205 | 1,220 | 1,202 | 1,218 | 3,094,000 |
| 2000/02/28 | 1,210 | 1,249 | 1,200 | 1,240 | 2,473,000 |
| 2000/02/25 | 1,200 | 1,230 | 1,180 | 1,217 | 2,605,000 |
| 2000/02/24 | 1,174 | 1,190 | 1,174 | 1,178 | 1,198,000 |
| 2000/02/23 | 1,194 | 1,194 | 1,180 | 1,194 | 1,711,000 |
| 2000/02/22 | 1,207 | 1,220 | 1,191 | 1,207 | 3,242,000 |
| 2000/02/21 | 1,185 | 1,192 | 1,162 | 1,187 | 1,037,000 |
| 2000/02/18 | 1,200 | 1,201 | 1,165 | 1,194 | 2,630,000 |
| 2000/02/17 | 1,185 | 1,220 | 1,163 | 1,220 | 1,697,000 |
| 2000/02/16 | 1,169 | 1,190 | 1,163 | 1,184 | 1,716,000 |
| 2000/02/15 | 1,205 | 1,205 | 1,155 | 1,161 | 1,483,000 |
| 2000/02/14 | 1,207 | 1,218 | 1,180 | 1,206 | 3,002,000 |
| 2000/02/10 | 1,170 | 1,215 | 1,170 | 1,208 | 4,023,000 |
| 2000/02/09 | 1,135 | 1,160 | 1,135 | 1,150 | 982,000 |
| 2000/02/08 | 1,160 | 1,166 | 1,132 | 1,132 | 2,551,000 |
| 2000/02/07 | 1,185 | 1,214 | 1,183 | 1,200 | 1,937,000 |
| 2000/02/04 | 1,232 | 1,232 | 1,171 | 1,180 | 2,542,000 |
| 2000/02/03 | 1,230 | 1,235 | 1,211 | 1,225 | 1,587,000 |
| 2000/02/02 | 1,205 | 1,241 | 1,192 | 1,240 | 4,802,000 |
| 2000/02/01 | 1,190 | 1,194 | 1,171 | 1,190 | 3,835,000 |
| 2000/01/31 | 1,200 | 1,200 | 1,177 | 1,195 | 2,858,000 |
| 2000/01/28 | 1,200 | 1,200 | 1,160 | 1,180 | 1,923,000 |
| 2000/01/27 | 1,205 | 1,205 | 1,172 | 1,185 | 2,015,000 |
| 2000/01/26 | 1,180 | 1,205 | 1,180 | 1,195 | 4,566,000 |
| 2000/01/25 | 1,154 | 1,188 | 1,153 | 1,171 | 3,582,000 |
| 2000/01/24 | 1,172 | 1,180 | 1,170 | 1,174 | 2,268,000 |
| 2000/01/21 | 1,210 | 1,228 | 1,180 | 1,200 | 5,211,000 |
| 2000/01/20 | 1,130 | 1,180 | 1,130 | 1,170 | 2,147,000 |
| 2000/01/19 | 1,205 | 1,215 | 1,142 | 1,144 | 2,888,000 |
| 2000/01/18 | 1,299 | 1,299 | 1,210 | 1,245 | 3,146,000 |
| 2000/01/17 | 1,270 | 1,330 | 1,270 | 1,300 | 6,597,000 |
| 2000/01/14 | 1,280 | 1,311 | 1,253 | 1,270 | 7,468,000 |
| 2000/01/13 | 1,240 | 1,275 | 1,240 | 1,260 | 5,421,000 |
| 2000/01/12 | 1,176 | 1,235 | 1,170 | 1,225 | 5,296,000 |
| 2000/01/11 | 1,200 | 1,226 | 1,195 | 1,216 | 6,127,000 |
| 2000/01/07 | 1,150 | 1,160 | 1,120 | 1,160 | 3,844,000 |
| 2000/01/06 | 1,137 | 1,240 | 1,133 | 1,170 | 15,518,000 |
| 2000/01/05 | 1,011 | 1,088 | 1,005 | 1,077 | 5,369,000 |
| 2000/01/04 | 1,012 | 1,030 | 995 | 1,020 | 898,000 |