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 |
|---|---|---|---|---|---|
| 2003/12/30 | 787 | 799 | 784 | 799 | 2,206,000 |
| 2003/12/29 | 779 | 783 | 770 | 772 | 1,441,000 |
| 2003/12/26 | 760 | 770 | 756 | 769 | 2,263,000 |
| 2003/12/25 | 746 | 759 | 740 | 759 | 1,124,000 |
| 2003/12/24 | 750 | 755 | 735 | 748 | 3,650,000 |
| 2003/12/22 | 770 | 774 | 761 | 765 | 2,571,000 |
| 2003/12/19 | 750 | 766 | 749 | 763 | 6,777,000 |
| 2003/12/18 | 718 | 743 | 718 | 740 | 7,893,000 |
| 2003/12/17 | 712 | 721 | 708 | 716 | 4,085,000 |
| 2003/12/16 | 717 | 722 | 710 | 714 | 4,270,000 |
| 2003/12/15 | 716 | 737 | 714 | 737 | 7,507,000 |
| 2003/12/12 | 690 | 706 | 686 | 704 | 10,706,000 |
| 2003/12/11 | 707 | 710 | 694 | 700 | 2,800,000 |
| 2003/12/10 | 722 | 722 | 702 | 704 | 2,930,000 |
| 2003/12/09 | 723 | 728 | 708 | 723 | 1,913,000 |
| 2003/12/08 | 737 | 737 | 716 | 723 | 2,600,000 |
| 2003/12/05 | 734 | 741 | 728 | 736 | 3,100,000 |
| 2003/12/04 | 728 | 737 | 722 | 736 | 3,982,000 |
| 2003/12/03 | 709 | 725 | 705 | 724 | 3,650,000 |
| 2003/12/02 | 704 | 715 | 700 | 710 | 5,068,000 |
| 2003/12/01 | 670 | 702 | 661 | 695 | 3,976,000 |
| 2003/11/28 | 690 | 694 | 674 | 680 | 2,678,000 |
| 2003/11/27 | 700 | 705 | 687 | 699 | 1,405,000 |
| 2003/11/26 | 691 | 705 | 677 | 699 | 2,141,000 |
| 2003/11/25 | 695 | 695 | 673 | 681 | 1,835,000 |
| 2003/11/21 | 677 | 695 | 676 | 683 | 1,475,000 |
| 2003/11/20 | 690 | 692 | 672 | 684 | 2,327,000 |
| 2003/11/19 | 670 | 690 | 668 | 682 | 1,956,000 |
| 2003/11/18 | 705 | 705 | 677 | 685 | 2,288,000 |
| 2003/11/17 | 715 | 718 | 691 | 695 | 2,845,000 |
| 2003/11/14 | 737 | 749 | 726 | 730 | 2,566,000 |
| 2003/11/13 | 731 | 751 | 728 | 737 | 2,474,000 |
| 2003/11/12 | 732 | 735 | 709 | 718 | 2,292,000 |
| 2003/11/11 | 762 | 762 | 712 | 722 | 2,937,000 |
| 2003/11/10 | 772 | 774 | 755 | 762 | 2,197,000 |
| 2003/11/07 | 765 | 774 | 754 | 772 | 1,916,000 |
| 2003/11/06 | 786 | 786 | 760 | 764 | 1,988,000 |
| 2003/11/05 | 780 | 791 | 763 | 784 | 1,819,000 |
| 2003/11/04 | 779 | 782 | 775 | 781 | 2,609,000 |
| 2003/10/31 | 754 | 768 | 737 | 763 | 3,007,000 |
| 2003/10/30 | 754 | 763 | 740 | 754 | 2,449,000 |
| 2003/10/29 | 769 | 775 | 750 | 761 | 2,976,000 |
| 2003/10/28 | 725 | 751 | 725 | 746 | 2,401,000 |
| 2003/10/27 | 736 | 755 | 731 | 735 | 1,590,000 |
| 2003/10/24 | 722 | 739 | 718 | 736 | 3,489,000 |
| 2003/10/23 | 733 | 747 | 705 | 708 | 4,991,000 |
| 2003/10/22 | 782 | 783 | 754 | 763 | 5,403,000 |
| 2003/10/21 | 835 | 835 | 795 | 802 | 3,122,000 |
| 2003/10/20 | 796 | 836 | 789 | 827 | 4,705,000 |
| 2003/10/17 | 795 | 813 | 790 | 795 | 8,191,000 |
| 2003/10/16 | 766 | 783 | 762 | 783 | 2,908,000 |
| 2003/10/15 | 776 | 777 | 760 | 767 | 2,716,000 |
| 2003/10/14 | 778 | 786 | 770 | 775 | 4,354,000 |
| 2003/10/10 | 733 | 768 | 731 | 758 | 3,689,000 |
| 2003/10/09 | 738 | 755 | 738 | 742 | 1,424,000 |
| 2003/10/08 | 756 | 765 | 745 | 748 | 2,593,000 |
| 2003/10/07 | 754 | 768 | 754 | 766 | 3,501,000 |
| 2003/10/06 | 780 | 790 | 773 | 774 | 4,915,000 |
| 2003/10/03 | 744 | 784 | 743 | 770 | 8,738,000 |
| 2003/10/02 | 700 | 755 | 695 | 745 | 7,185,000 |
| 2003/10/01 | 670 | 693 | 667 | 681 | 3,888,000 |
| 2003/09/30 | 670 | 685 | 666 | 666 | 2,634,000 |
| 2003/09/29 | 676 | 676 | 663 | 664 | 2,108,000 |
| 2003/09/26 | 671 | 685 | 667 | 676 | 2,343,000 |
| 2003/09/25 | 690 | 690 | 675 | 680 | 2,843,000 |
| 2003/09/24 | 695 | 704 | 677 | 701 | 3,715,000 |
| 2003/09/22 | 703 | 704 | 675 | 675 | 3,548,000 |
| 2003/09/19 | 734 | 735 | 703 | 703 | 4,527,000 |
| 2003/09/18 | 732 | 738 | 723 | 732 | 2,864,000 |
| 2003/09/17 | 747 | 747 | 735 | 739 | 4,541,000 |
| 2003/09/16 | 718 | 729 | 715 | 727 | 1,963,000 |
| 2003/09/12 | 729 | 729 | 704 | 713 | 5,499,000 |
| 2003/09/11 | 720 | 731 | 711 | 719 | 2,360,000 |
| 2003/09/10 | 732 | 738 | 730 | 733 | 1,880,000 |
| 2003/09/09 | 725 | 740 | 725 | 740 | 3,293,000 |
| 2003/09/08 | 722 | 727 | 713 | 721 | 1,206,000 |
| 2003/09/05 | 727 | 732 | 715 | 723 | 2,544,000 |
| 2003/09/04 | 731 | 737 | 726 | 726 | 2,434,000 |
| 2003/09/03 | 750 | 750 | 730 | 741 | 3,601,000 |
| 2003/09/02 | 749 | 751 | 732 | 740 | 4,103,000 |
| 2003/09/01 | 725 | 747 | 718 | 747 | 3,100,000 |
| 2003/08/29 | 727 | 729 | 713 | 723 | 3,383,000 |
| 2003/08/28 | 719 | 723 | 704 | 707 | 3,753,000 |
| 2003/08/27 | 734 | 743 | 723 | 729 | 5,860,000 |
| 2003/08/26 | 699 | 725 | 695 | 725 | 3,909,000 |
| 2003/08/25 | 702 | 712 | 691 | 698 | 2,140,000 |
| 2003/08/22 | 723 | 729 | 712 | 712 | 2,353,000 |
| 2003/08/21 | 720 | 737 | 712 | 733 | 4,940,000 |
| 2003/08/20 | 716 | 740 | 705 | 740 | 10,247,000 |
| 2003/08/19 | 690 | 705 | 682 | 696 | 5,952,000 |
| 2003/08/18 | 675 | 687 | 662 | 680 | 3,978,000 |
| 2003/08/15 | 671 | 680 | 661 | 668 | 2,762,000 |
| 2003/08/14 | 654 | 671 | 649 | 670 | 3,274,000 |
| 2003/08/13 | 638 | 662 | 634 | 654 | 4,253,000 |
| 2003/08/12 | 626 | 633 | 616 | 629 | 4,678,000 |
| 2003/08/11 | 634 | 634 | 623 | 626 | 3,860,000 |
| 2003/08/08 | 602 | 638 | 602 | 630 | 7,964,000 |
| 2003/08/07 | 607 | 607 | 591 | 597 | 2,895,000 |
| 2003/08/06 | 603 | 613 | 602 | 607 | 2,368,000 |
| 2003/08/05 | 616 | 616 | 605 | 610 | 3,702,000 |
| 2003/08/04 | 626 | 632 | 619 | 622 | 3,708,000 |
| 2003/08/01 | 642 | 643 | 626 | 631 | 2,716,000 |
| 2003/07/31 | 634 | 640 | 625 | 632 | 2,533,000 |
| 2003/07/30 | 643 | 646 | 638 | 639 | 3,658,000 |
| 2003/07/29 | 664 | 667 | 647 | 647 | 2,176,000 |
| 2003/07/28 | 662 | 674 | 662 | 663 | 4,819,000 |
| 2003/07/25 | 640 | 659 | 638 | 656 | 3,382,000 |
| 2003/07/24 | 640 | 655 | 639 | 650 | 4,188,000 |
| 2003/07/23 | 624 | 639 | 618 | 638 | 2,862,000 |
| 2003/07/22 | 621 | 623 | 613 | 616 | 2,428,000 |
| 2003/07/18 | 602 | 614 | 601 | 611 | 2,931,000 |
| 2003/07/17 | 616 | 620 | 606 | 608 | 2,297,000 |
| 2003/07/16 | 630 | 635 | 625 | 625 | 1,796,000 |
| 2003/07/15 | 642 | 650 | 628 | 630 | 3,886,000 |
| 2003/07/14 | 663 | 664 | 648 | 652 | 2,759,000 |
| 2003/07/11 | 679 | 679 | 657 | 663 | 4,855,000 |
| 2003/07/10 | 682 | 684 | 678 | 683 | 4,358,000 |
| 2003/07/09 | 676 | 687 | 675 | 683 | 7,129,000 |
| 2003/07/08 | 667 | 675 | 662 | 675 | 9,970,000 |
| 2003/07/07 | 625 | 648 | 624 | 648 | 5,708,000 |
| 2003/07/04 | 610 | 630 | 607 | 625 | 5,430,000 |
| 2003/07/03 | 630 | 635 | 610 | 616 | 12,449,000 |
| 2003/07/02 | 569 | 595 | 568 | 594 | 7,472,000 |
| 2003/07/01 | 553 | 564 | 551 | 563 | 4,034,000 |
| 2003/06/30 | 553 | 556 | 551 | 554 | 3,302,000 |
| 2003/06/27 | 563 | 567 | 551 | 553 | 5,465,000 |
| 2003/06/26 | 564 | 565 | 552 | 561 | 3,343,000 |
| 2003/06/25 | 574 | 584 | 568 | 570 | 4,249,000 |
| 2003/06/24 | 558 | 570 | 557 | 568 | 5,123,000 |
| 2003/06/23 | 551 | 569 | 548 | 566 | 4,826,000 |
| 2003/06/20 | 546 | 547 | 536 | 547 | 4,178,000 |
| 2003/06/19 | 555 | 555 | 541 | 548 | 3,362,000 |
| 2003/06/18 | 541 | 562 | 538 | 560 | 6,246,000 |
| 2003/06/17 | 544 | 547 | 529 | 535 | 5,223,000 |
| 2003/06/16 | 535 | 538 | 527 | 534 | 3,157,000 |
| 2003/06/13 | 549 | 559 | 540 | 550 | 10,352,000 |
| 2003/06/12 | 579 | 585 | 565 | 569 | 3,893,000 |
| 2003/06/11 | 567 | 582 | 564 | 576 | 6,785,000 |
| 2003/06/10 | 546 | 560 | 545 | 557 | 2,660,000 |
| 2003/06/09 | 538 | 560 | 538 | 556 | 4,017,000 |
| 2003/06/06 | 540 | 543 | 533 | 536 | 2,566,000 |
| 2003/06/05 | 529 | 541 | 526 | 530 | 3,704,000 |
| 2003/06/04 | 517 | 526 | 516 | 520 | 2,106,000 |
| 2003/06/03 | 516 | 518 | 511 | 511 | 1,778,000 |
| 2003/06/02 | 513 | 519 | 511 | 515 | 1,927,000 |
| 2003/05/30 | 517 | 523 | 504 | 506 | 4,235,000 |
| 2003/05/29 | 520 | 530 | 519 | 526 | 3,781,000 |
| 2003/05/28 | 510 | 516 | 510 | 514 | 2,261,000 |
| 2003/05/27 | 512 | 514 | 501 | 504 | 2,294,000 |
| 2003/05/26 | 515 | 520 | 512 | 520 | 1,998,000 |
| 2003/05/23 | 502 | 512 | 499 | 511 | 2,113,000 |
| 2003/05/22 | 487 | 500 | 486 | 497 | 2,632,000 |
| 2003/05/21 | 486 | 492 | 478 | 481 | 2,422,000 |
| 2003/05/20 | 481 | 488 | 479 | 482 | 2,121,000 |
| 2003/05/19 | 491 | 493 | 485 | 486 | 1,767,000 |
| 2003/05/16 | 493 | 503 | 491 | 494 | 1,516,000 |
| 2003/05/15 | 507 | 507 | 485 | 496 | 2,880,000 |
| 2003/05/14 | 506 | 513 | 504 | 511 | 2,350,000 |
| 2003/05/13 | 514 | 520 | 510 | 513 | 1,903,000 |
| 2003/05/12 | 510 | 516 | 507 | 513 | 1,708,000 |
| 2003/05/09 | 516 | 518 | 507 | 516 | 3,099,000 |
| 2003/05/08 | 517 | 517 | 507 | 513 | 2,186,000 |
| 2003/05/07 | 517 | 522 | 508 | 521 | 3,415,000 |
| 2003/05/06 | 496 | 511 | 494 | 508 | 3,822,000 |
| 2003/05/02 | 484 | 493 | 476 | 489 | 2,438,000 |
| 2003/05/01 | 482 | 490 | 472 | 486 | 1,998,000 |
| 2003/04/30 | 466 | 480 | 464 | 480 | 2,357,000 |
| 2003/04/28 | 465 | 467 | 445 | 456 | 2,857,000 |
| 2003/04/25 | 469 | 474 | 461 | 468 | 4,038,000 |
| 2003/04/24 | 490 | 494 | 478 | 479 | 3,992,000 |
| 2003/04/23 | 497 | 498 | 482 | 487 | 3,945,000 |
| 2003/04/22 | 514 | 514 | 497 | 500 | 2,006,000 |
| 2003/04/21 | 518 | 522 | 507 | 518 | 2,609,000 |
| 2003/04/18 | 504 | 513 | 500 | 510 | 1,872,000 |
| 2003/04/17 | 502 | 502 | 494 | 499 | 1,630,000 |
| 2003/04/16 | 509 | 510 | 502 | 506 | 2,310,000 |
| 2003/04/15 | 506 | 510 | 501 | 501 | 2,606,000 |
| 2003/04/14 | 510 | 523 | 501 | 508 | 2,639,000 |
| 2003/04/11 | 529 | 531 | 517 | 518 | 1,998,000 |
| 2003/04/10 | 530 | 530 | 521 | 529 | 976,000 |
| 2003/04/09 | 529 | 537 | 514 | 528 | 2,118,000 |
| 2003/04/08 | 534 | 542 | 529 | 537 | 2,405,000 |
| 2003/04/07 | 521 | 537 | 512 | 537 | 2,036,000 |
| 2003/04/04 | 522 | 525 | 514 | 518 | 3,309,000 |
| 2003/04/03 | 526 | 531 | 516 | 531 | 3,209,000 |
| 2003/04/02 | 535 | 535 | 511 | 519 | 2,925,000 |
| 2003/04/01 | 527 | 540 | 525 | 529 | 2,065,000 |
| 2003/03/31 | 559 | 559 | 535 | 537 | 2,143,000 |
| 2003/03/28 | 555 | 562 | 548 | 561 | 2,109,000 |
| 2003/03/27 | 545 | 560 | 545 | 554 | 2,623,000 |
| 2003/03/26 | 545 | 549 | 538 | 541 | 2,115,000 |
| 2003/03/25 | 526 | 551 | 526 | 539 | 3,517,000 |
| 2003/03/24 | 550 | 550 | 529 | 536 | 2,455,000 |
| 2003/03/20 | 514 | 532 | 510 | 520 | 2,763,000 |
| 2003/03/19 | 508 | 515 | 487 | 511 | 2,638,000 |
| 2003/03/18 | 526 | 533 | 508 | 508 | 3,222,000 |
| 2003/03/17 | 534 | 534 | 516 | 516 | 1,665,000 |
| 2003/03/14 | 513 | 539 | 513 | 534 | 5,939,000 |
| 2003/03/13 | 521 | 532 | 513 | 513 | 1,870,000 |
| 2003/03/12 | 519 | 535 | 513 | 517 | 2,612,000 |
| 2003/03/11 | 527 | 535 | 514 | 518 | 2,577,000 |
| 2003/03/10 | 535 | 545 | 529 | 537 | 1,910,000 |
| 2003/03/07 | 559 | 566 | 541 | 543 | 2,292,000 |
| 2003/03/06 | 565 | 581 | 563 | 568 | 3,302,000 |
| 2003/03/05 | 560 | 565 | 550 | 564 | 1,528,000 |
| 2003/03/04 | 556 | 568 | 556 | 562 | 1,460,000 |
| 2003/03/03 | 550 | 567 | 545 | 566 | 2,911,000 |
| 2003/02/28 | 560 | 566 | 554 | 554 | 2,272,000 |
| 2003/02/27 | 549 | 559 | 537 | 552 | 2,669,000 |
| 2003/02/26 | 550 | 559 | 531 | 559 | 5,504,000 |
| 2003/02/25 | 568 | 578 | 556 | 557 | 2,725,000 |
| 2003/02/24 | 582 | 592 | 579 | 588 | 2,585,000 |
| 2003/02/21 | 573 | 582 | 570 | 576 | 4,049,000 |
| 2003/02/20 | 584 | 586 | 567 | 572 | 6,417,000 |
| 2003/02/19 | 611 | 619 | 599 | 604 | 3,387,000 |
| 2003/02/18 | 628 | 628 | 605 | 621 | 4,053,000 |
| 2003/02/17 | 627 | 637 | 622 | 630 | 3,755,000 |
| 2003/02/14 | 600 | 618 | 593 | 617 | 3,523,000 |
| 2003/02/13 | 598 | 598 | 586 | 596 | 1,514,000 |
| 2003/02/12 | 594 | 600 | 589 | 599 | 2,018,000 |
| 2003/02/10 | 579 | 595 | 579 | 594 | 2,693,000 |
| 2003/02/07 | 576 | 583 | 567 | 569 | 1,139,000 |
| 2003/02/06 | 563 | 583 | 563 | 580 | 2,824,000 |
| 2003/02/05 | 584 | 590 | 569 | 572 | 1,536,000 |
| 2003/02/04 | 579 | 596 | 577 | 584 | 2,888,000 |
| 2003/02/03 | 552 | 579 | 551 | 569 | 1,498,000 |
| 2003/01/31 | 557 | 570 | 553 | 562 | 1,736,000 |
| 2003/01/30 | 555 | 570 | 555 | 567 | 1,489,000 |
| 2003/01/29 | 570 | 570 | 552 | 558 | 1,590,000 |
| 2003/01/28 | 582 | 590 | 567 | 569 | 2,619,000 |
| 2003/01/27 | 610 | 616 | 580 | 596 | 4,545,000 |
| 2003/01/24 | 602 | 605 | 591 | 600 | 2,376,000 |
| 2003/01/23 | 578 | 603 | 575 | 601 | 6,277,000 |
| 2003/01/22 | 574 | 577 | 567 | 571 | 1,724,000 |
| 2003/01/21 | 558 | 567 | 548 | 561 | 2,651,000 |
| 2003/01/20 | 570 | 574 | 556 | 560 | 3,348,000 |
| 2003/01/17 | 552 | 580 | 549 | 571 | 8,875,000 |
| 2003/01/16 | 520 | 546 | 516 | 541 | 5,960,000 |
| 2003/01/15 | 492 | 510 | 486 | 509 | 3,396,000 |
| 2003/01/14 | 485 | 489 | 476 | 487 | 4,434,000 |
| 2003/01/10 | 496 | 499 | 485 | 490 | 4,157,000 |
| 2003/01/09 | 510 | 510 | 497 | 501 | 2,118,000 |
| 2003/01/08 | 520 | 525 | 506 | 516 | 1,895,000 |
| 2003/01/07 | 549 | 549 | 527 | 530 | 2,436,000 |
| 2003/01/06 | 550 | 551 | 536 | 540 | 2,230,000 |