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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,535 | 1,536 | 1,501 | 1,525 | 1,611,000 |
| 2005/12/29 | 1,548 | 1,548 | 1,519 | 1,530 | 2,372,000 |
| 2005/12/28 | 1,510 | 1,548 | 1,500 | 1,541 | 2,137,000 |
| 2005/12/27 | 1,504 | 1,524 | 1,501 | 1,510 | 2,320,000 |
| 2005/12/26 | 1,545 | 1,548 | 1,513 | 1,522 | 3,554,000 |
| 2005/12/22 | 1,541 | 1,550 | 1,517 | 1,529 | 2,663,000 |
| 2005/12/21 | 1,550 | 1,568 | 1,545 | 1,556 | 4,464,000 |
| 2005/12/20 | 1,516 | 1,539 | 1,505 | 1,537 | 3,769,000 |
| 2005/12/19 | 1,507 | 1,508 | 1,491 | 1,496 | 2,330,000 |
| 2005/12/16 | 1,506 | 1,517 | 1,485 | 1,496 | 4,829,000 |
| 2005/12/15 | 1,490 | 1,539 | 1,486 | 1,520 | 4,853,000 |
| 2005/12/14 | 1,555 | 1,558 | 1,500 | 1,509 | 5,410,000 |
| 2005/12/13 | 1,539 | 1,543 | 1,517 | 1,532 | 2,854,000 |
| 2005/12/12 | 1,498 | 1,545 | 1,493 | 1,529 | 5,177,000 |
| 2005/12/09 | 1,443 | 1,484 | 1,443 | 1,478 | 8,414,000 |
| 2005/12/08 | 1,477 | 1,477 | 1,410 | 1,453 | 4,671,000 |
| 2005/12/07 | 1,490 | 1,493 | 1,475 | 1,478 | 4,909,000 |
| 2005/12/06 | 1,468 | 1,487 | 1,463 | 1,475 | 7,626,000 |
| 2005/12/05 | 1,443 | 1,468 | 1,436 | 1,461 | 8,254,000 |
| 2005/12/02 | 1,445 | 1,447 | 1,432 | 1,447 | 5,929,000 |
| 2005/12/01 | 1,443 | 1,448 | 1,424 | 1,435 | 4,383,000 |
| 2005/11/30 | 1,440 | 1,441 | 1,409 | 1,423 | 6,378,000 |
| 2005/11/29 | 1,414 | 1,433 | 1,406 | 1,425 | 4,352,000 |
| 2005/11/28 | 1,400 | 1,417 | 1,396 | 1,416 | 5,249,000 |
| 2005/11/25 | 1,362 | 1,387 | 1,355 | 1,378 | 3,394,000 |
| 2005/11/24 | 1,361 | 1,369 | 1,340 | 1,345 | 2,716,000 |
| 2005/11/22 | 1,340 | 1,368 | 1,338 | 1,355 | 3,852,000 |
| 2005/11/21 | 1,390 | 1,390 | 1,347 | 1,360 | 2,883,000 |
| 2005/11/18 | 1,381 | 1,383 | 1,362 | 1,370 | 4,534,000 |
| 2005/11/17 | 1,352 | 1,383 | 1,346 | 1,380 | 3,602,000 |
| 2005/11/16 | 1,310 | 1,348 | 1,302 | 1,340 | 3,177,000 |
| 2005/11/15 | 1,305 | 1,320 | 1,288 | 1,302 | 5,006,000 |
| 2005/11/14 | 1,368 | 1,368 | 1,323 | 1,325 | 1,931,000 |
| 2005/11/11 | 1,370 | 1,375 | 1,345 | 1,350 | 3,286,000 |
| 2005/11/10 | 1,354 | 1,374 | 1,349 | 1,368 | 4,480,000 |
| 2005/11/09 | 1,380 | 1,385 | 1,364 | 1,372 | 2,939,000 |
| 2005/11/08 | 1,391 | 1,398 | 1,367 | 1,380 | 4,232,000 |
| 2005/11/07 | 1,341 | 1,416 | 1,341 | 1,409 | 10,600,000 |
| 2005/11/04 | 1,335 | 1,340 | 1,326 | 1,340 | 4,598,000 |
| 2005/11/02 | 1,340 | 1,343 | 1,311 | 1,320 | 6,417,000 |
| 2005/11/01 | 1,330 | 1,350 | 1,312 | 1,345 | 6,637,000 |
| 2005/10/31 | 1,320 | 1,332 | 1,285 | 1,290 | 11,943,000 |
| 2005/10/28 | 1,181 | 1,247 | 1,181 | 1,240 | 11,098,000 |
| 2005/10/27 | 1,189 | 1,199 | 1,177 | 1,180 | 3,780,000 |
| 2005/10/26 | 1,144 | 1,172 | 1,139 | 1,172 | 5,282,000 |
| 2005/10/25 | 1,144 | 1,170 | 1,137 | 1,164 | 5,887,000 |
| 2005/10/24 | 1,145 | 1,148 | 1,115 | 1,122 | 3,736,000 |
| 2005/10/21 | 1,103 | 1,150 | 1,093 | 1,150 | 4,758,000 |
| 2005/10/20 | 1,152 | 1,156 | 1,118 | 1,123 | 4,156,000 |
| 2005/10/19 | 1,169 | 1,169 | 1,138 | 1,143 | 3,873,000 |
| 2005/10/18 | 1,143 | 1,167 | 1,137 | 1,165 | 3,825,000 |
| 2005/10/17 | 1,162 | 1,168 | 1,137 | 1,142 | 3,322,000 |
| 2005/10/14 | 1,195 | 1,195 | 1,155 | 1,160 | 5,741,000 |
| 2005/10/13 | 1,195 | 1,209 | 1,171 | 1,189 | 4,108,000 |
| 2005/10/12 | 1,201 | 1,210 | 1,173 | 1,186 | 5,444,000 |
| 2005/10/11 | 1,140 | 1,200 | 1,140 | 1,200 | 4,254,000 |
| 2005/10/07 | 1,119 | 1,145 | 1,115 | 1,135 | 2,947,000 |
| 2005/10/06 | 1,119 | 1,146 | 1,118 | 1,123 | 3,343,000 |
| 2005/10/05 | 1,189 | 1,189 | 1,146 | 1,159 | 4,922,000 |
| 2005/10/04 | 1,189 | 1,203 | 1,170 | 1,181 | 3,256,000 |
| 2005/10/03 | 1,199 | 1,200 | 1,150 | 1,186 | 4,369,000 |
| 2005/09/30 | 1,246 | 1,246 | 1,183 | 1,198 | 5,258,000 |
| 2005/09/29 | 1,210 | 1,224 | 1,202 | 1,220 | 5,659,000 |
| 2005/09/28 | 1,184 | 1,200 | 1,178 | 1,197 | 4,743,000 |
| 2005/09/27 | 1,185 | 1,205 | 1,168 | 1,173 | 5,541,000 |
| 2005/09/26 | 1,149 | 1,185 | 1,146 | 1,185 | 6,420,000 |
| 2005/09/22 | 1,109 | 1,124 | 1,107 | 1,124 | 4,505,000 |
| 2005/09/21 | 1,121 | 1,139 | 1,109 | 1,117 | 6,741,000 |
| 2005/09/20 | 1,100 | 1,124 | 1,092 | 1,120 | 6,722,000 |
| 2005/09/16 | 1,080 | 1,083 | 1,071 | 1,072 | 4,547,000 |
| 2005/09/15 | 1,042 | 1,070 | 1,042 | 1,066 | 3,630,000 |
| 2005/09/14 | 1,050 | 1,057 | 1,046 | 1,053 | 3,261,000 |
| 2005/09/13 | 1,061 | 1,071 | 1,055 | 1,061 | 3,893,000 |
| 2005/09/12 | 1,077 | 1,080 | 1,051 | 1,061 | 4,538,000 |
| 2005/09/09 | 1,029 | 1,052 | 1,020 | 1,051 | 7,007,000 |
| 2005/09/08 | 1,035 | 1,039 | 1,020 | 1,024 | 5,947,000 |
| 2005/09/07 | 1,071 | 1,074 | 1,043 | 1,054 | 5,013,000 |
| 2005/09/06 | 1,090 | 1,090 | 1,067 | 1,070 | 4,584,000 |
| 2005/09/05 | 1,053 | 1,073 | 1,051 | 1,069 | 3,443,000 |
| 2005/09/02 | 1,052 | 1,055 | 1,045 | 1,050 | 2,902,000 |
| 2005/09/01 | 1,055 | 1,057 | 1,043 | 1,044 | 2,998,000 |
| 2005/08/31 | 1,050 | 1,050 | 1,041 | 1,045 | 2,343,000 |
| 2005/08/30 | 1,048 | 1,052 | 1,036 | 1,050 | 4,458,000 |
| 2005/08/29 | 1,036 | 1,036 | 1,025 | 1,028 | 3,994,000 |
| 2005/08/26 | 1,027 | 1,032 | 1,020 | 1,024 | 3,646,000 |
| 2005/08/25 | 1,009 | 1,019 | 1,004 | 1,007 | 3,490,000 |
| 2005/08/24 | 1,012 | 1,029 | 1,009 | 1,017 | 5,731,000 |
| 2005/08/23 | 1,035 | 1,049 | 1,031 | 1,032 | 4,200,000 |
| 2005/08/22 | 1,030 | 1,040 | 1,021 | 1,029 | 4,351,000 |
| 2005/08/19 | 1,037 | 1,037 | 1,014 | 1,017 | 4,667,000 |
| 2005/08/18 | 1,034 | 1,042 | 1,023 | 1,023 | 4,245,000 |
| 2005/08/17 | 1,034 | 1,049 | 1,018 | 1,025 | 5,290,000 |
| 2005/08/16 | 1,049 | 1,055 | 1,022 | 1,035 | 8,142,000 |
| 2005/08/15 | 1,001 | 1,038 | 998 | 1,037 | 7,706,000 |
| 2005/08/12 | 991 | 1,003 | 987 | 994 | 4,805,000 |
| 2005/08/11 | 979 | 996 | 976 | 990 | 6,995,000 |
| 2005/08/10 | 962 | 974 | 956 | 968 | 5,965,000 |
| 2005/08/09 | 945 | 956 | 941 | 944 | 3,678,000 |
| 2005/08/08 | 925 | 937 | 914 | 937 | 4,318,000 |
| 2005/08/05 | 940 | 940 | 921 | 930 | 3,460,000 |
| 2005/08/04 | 960 | 960 | 936 | 947 | 2,889,000 |
| 2005/08/03 | 965 | 965 | 948 | 958 | 3,431,000 |
| 2005/08/02 | 968 | 970 | 956 | 961 | 2,965,000 |
| 2005/08/01 | 960 | 971 | 953 | 966 | 7,625,000 |
| 2005/07/29 | 935 | 952 | 931 | 948 | 10,158,000 |
| 2005/07/28 | 922 | 929 | 918 | 926 | 2,950,000 |
| 2005/07/27 | 906 | 916 | 906 | 915 | 2,744,000 |
| 2005/07/26 | 912 | 913 | 905 | 905 | 4,347,000 |
| 2005/07/25 | 905 | 923 | 904 | 920 | 3,500,000 |
| 2005/07/22 | 900 | 902 | 895 | 902 | 2,118,000 |
| 2005/07/21 | 915 | 916 | 905 | 905 | 2,040,000 |
| 2005/07/20 | 909 | 912 | 903 | 909 | 3,970,000 |
| 2005/07/19 | 914 | 914 | 896 | 904 | 3,554,000 |
| 2005/07/15 | 929 | 931 | 914 | 914 | 8,405,000 |
| 2005/07/14 | 909 | 913 | 908 | 913 | 3,559,000 |
| 2005/07/13 | 904 | 907 | 902 | 906 | 1,956,000 |
| 2005/07/12 | 908 | 908 | 898 | 902 | 2,562,000 |
| 2005/07/11 | 907 | 912 | 902 | 905 | 1,469,000 |
| 2005/07/08 | 900 | 909 | 897 | 898 | 3,095,000 |
| 2005/07/07 | 902 | 903 | 895 | 903 | 1,743,000 |
| 2005/07/06 | 899 | 908 | 898 | 903 | 3,651,000 |
| 2005/07/05 | 897 | 897 | 890 | 894 | 2,754,000 |
| 2005/07/04 | 888 | 891 | 883 | 890 | 2,303,000 |
| 2005/07/01 | 885 | 888 | 878 | 884 | 4,052,000 |
| 2005/06/30 | 880 | 889 | 878 | 889 | 4,138,000 |
| 2005/06/29 | 894 | 894 | 882 | 884 | 3,977,000 |
| 2005/06/28 | 891 | 896 | 885 | 890 | 4,095,000 |
| 2005/06/27 | 895 | 897 | 886 | 887 | 3,551,000 |
| 2005/06/24 | 899 | 906 | 897 | 904 | 2,929,000 |
| 2005/06/23 | 902 | 908 | 896 | 906 | 3,417,000 |
| 2005/06/22 | 896 | 901 | 888 | 899 | 2,454,000 |
| 2005/06/21 | 901 | 906 | 892 | 898 | 1,969,000 |
| 2005/06/20 | 912 | 912 | 899 | 901 | 3,220,000 |
| 2005/06/17 | 910 | 915 | 904 | 910 | 4,765,000 |
| 2005/06/16 | 903 | 910 | 902 | 907 | 2,790,000 |
| 2005/06/15 | 895 | 903 | 890 | 901 | 2,209,000 |
| 2005/06/14 | 894 | 897 | 890 | 894 | 1,083,000 |
| 2005/06/13 | 895 | 901 | 890 | 891 | 1,820,000 |
| 2005/06/10 | 900 | 907 | 896 | 900 | 7,306,000 |
| 2005/06/09 | 907 | 907 | 882 | 890 | 3,236,000 |
| 2005/06/08 | 898 | 907 | 896 | 898 | 3,624,000 |
| 2005/06/07 | 892 | 899 | 886 | 888 | 3,972,000 |
| 2005/06/06 | 882 | 897 | 881 | 891 | 4,105,000 |
| 2005/06/03 | 882 | 883 | 874 | 881 | 2,428,000 |
| 2005/06/02 | 875 | 882 | 872 | 876 | 3,490,000 |
| 2005/06/01 | 863 | 874 | 863 | 868 | 3,037,000 |
| 2005/05/31 | 855 | 877 | 851 | 871 | 5,193,000 |
| 2005/05/30 | 844 | 851 | 842 | 849 | 2,866,000 |
| 2005/05/27 | 837 | 843 | 835 | 843 | 3,047,000 |
| 2005/05/26 | 828 | 831 | 821 | 827 | 2,673,000 |
| 2005/05/25 | 838 | 839 | 822 | 825 | 4,193,000 |
| 2005/05/24 | 841 | 842 | 834 | 837 | 3,388,000 |
| 2005/05/23 | 843 | 844 | 835 | 840 | 3,344,000 |
| 2005/05/20 | 840 | 847 | 839 | 841 | 3,406,000 |
| 2005/05/19 | 837 | 842 | 833 | 839 | 4,147,000 |
| 2005/05/18 | 820 | 829 | 817 | 817 | 5,082,000 |
| 2005/05/17 | 829 | 834 | 804 | 812 | 5,232,000 |
| 2005/05/16 | 841 | 841 | 819 | 819 | 4,373,000 |
| 2005/05/13 | 866 | 866 | 843 | 848 | 4,910,000 |
| 2005/05/12 | 852 | 868 | 852 | 865 | 4,805,000 |
| 2005/05/11 | 865 | 866 | 854 | 858 | 4,163,000 |
| 2005/05/10 | 888 | 889 | 870 | 876 | 4,536,000 |
| 2005/05/09 | 877 | 889 | 869 | 889 | 5,386,000 |
| 2005/05/06 | 862 | 874 | 858 | 871 | 6,133,000 |
| 2005/05/02 | 870 | 873 | 852 | 852 | 6,469,000 |
| 2005/04/28 | 865 | 890 | 854 | 890 | 9,564,000 |
| 2005/04/27 | 851 | 869 | 851 | 867 | 4,075,000 |
| 2005/04/26 | 857 | 861 | 855 | 858 | 2,386,000 |
| 2005/04/25 | 855 | 859 | 848 | 855 | 2,473,000 |
| 2005/04/22 | 865 | 869 | 854 | 856 | 3,856,000 |
| 2005/04/21 | 848 | 859 | 834 | 858 | 4,359,000 |
| 2005/04/20 | 867 | 876 | 857 | 858 | 4,594,000 |
| 2005/04/19 | 850 | 857 | 844 | 852 | 7,171,000 |
| 2005/04/18 | 840 | 854 | 834 | 842 | 5,786,000 |
| 2005/04/15 | 867 | 877 | 866 | 870 | 9,589,000 |
| 2005/04/14 | 906 | 907 | 885 | 890 | 4,157,000 |
| 2005/04/13 | 918 | 920 | 910 | 914 | 3,119,000 |
| 2005/04/12 | 909 | 911 | 906 | 908 | 2,231,000 |
| 2005/04/11 | 915 | 918 | 907 | 911 | 2,226,000 |
| 2005/04/08 | 916 | 921 | 914 | 919 | 2,434,000 |
| 2005/04/07 | 913 | 918 | 907 | 910 | 4,235,000 |
| 2005/04/06 | 923 | 923 | 913 | 921 | 2,343,000 |
| 2005/04/05 | 920 | 926 | 917 | 923 | 2,407,000 |
| 2005/04/04 | 917 | 922 | 913 | 916 | 2,674,000 |
| 2005/04/01 | 909 | 923 | 906 | 918 | 3,343,000 |
| 2005/03/31 | 915 | 920 | 912 | 919 | 2,729,000 |
| 2005/03/30 | 905 | 913 | 895 | 905 | 4,724,000 |
| 2005/03/29 | 927 | 928 | 914 | 914 | 4,203,000 |
| 2005/03/28 | 925 | 933 | 922 | 927 | 1,678,000 |
| 2005/03/25 | 924 | 925 | 914 | 924 | 4,393,000 |
| 2005/03/24 | 933 | 934 | 920 | 922 | 6,116,000 |
| 2005/03/23 | 945 | 945 | 935 | 937 | 3,629,000 |
| 2005/03/22 | 947 | 949 | 940 | 945 | 2,343,000 |
| 2005/03/18 | 945 | 954 | 937 | 941 | 4,107,000 |
| 2005/03/17 | 935 | 945 | 931 | 942 | 3,325,000 |
| 2005/03/16 | 932 | 941 | 929 | 938 | 2,568,000 |
| 2005/03/15 | 935 | 941 | 925 | 929 | 3,615,000 |
| 2005/03/14 | 949 | 949 | 933 | 935 | 3,181,000 |
| 2005/03/11 | 942 | 954 | 942 | 942 | 8,027,000 |
| 2005/03/10 | 931 | 943 | 929 | 939 | 5,830,000 |
| 2005/03/09 | 929 | 936 | 922 | 933 | 7,063,000 |
| 2005/03/08 | 959 | 959 | 939 | 939 | 3,946,000 |
| 2005/03/07 | 966 | 967 | 956 | 959 | 4,875,000 |
| 2005/03/04 | 955 | 963 | 944 | 963 | 4,032,000 |
| 2005/03/03 | 968 | 971 | 954 | 957 | 4,097,000 |
| 2005/03/02 | 971 | 977 | 960 | 968 | 2,786,000 |
| 2005/03/01 | 948 | 971 | 948 | 969 | 5,412,000 |
| 2005/02/28 | 940 | 953 | 935 | 947 | 4,048,000 |
| 2005/02/25 | 948 | 948 | 938 | 940 | 2,879,000 |
| 2005/02/24 | 931 | 947 | 929 | 942 | 4,676,000 |
| 2005/02/23 | 920 | 932 | 920 | 927 | 2,507,000 |
| 2005/02/22 | 930 | 934 | 926 | 930 | 3,404,000 |
| 2005/02/21 | 944 | 945 | 934 | 935 | 4,100,000 |
| 2005/02/18 | 934 | 945 | 931 | 944 | 3,787,000 |
| 2005/02/17 | 924 | 939 | 921 | 929 | 3,834,000 |
| 2005/02/16 | 933 | 946 | 927 | 934 | 3,692,000 |
| 2005/02/15 | 926 | 937 | 925 | 933 | 3,785,000 |
| 2005/02/14 | 937 | 938 | 929 | 932 | 5,052,000 |
| 2005/02/10 | 917 | 942 | 908 | 933 | 11,740,000 |
| 2005/02/09 | 909 | 916 | 903 | 907 | 4,043,000 |
| 2005/02/08 | 905 | 909 | 900 | 905 | 3,384,000 |
| 2005/02/07 | 910 | 919 | 903 | 906 | 3,497,000 |
| 2005/02/04 | 906 | 910 | 897 | 910 | 4,927,000 |
| 2005/02/03 | 892 | 903 | 886 | 903 | 4,651,000 |
| 2005/02/02 | 893 | 899 | 890 | 893 | 4,460,000 |
| 2005/02/01 | 897 | 899 | 884 | 888 | 3,878,000 |
| 2005/01/31 | 892 | 894 | 883 | 888 | 4,533,000 |
| 2005/01/28 | 888 | 892 | 873 | 892 | 3,169,000 |
| 2005/01/27 | 894 | 894 | 885 | 887 | 1,756,000 |
| 2005/01/26 | 888 | 892 | 885 | 891 | 3,879,000 |
| 2005/01/25 | 883 | 885 | 878 | 883 | 2,850,000 |
| 2005/01/24 | 876 | 887 | 872 | 887 | 3,067,000 |
| 2005/01/21 | 874 | 879 | 870 | 873 | 2,868,000 |
| 2005/01/20 | 878 | 878 | 870 | 873 | 2,654,000 |
| 2005/01/19 | 879 | 888 | 877 | 880 | 2,708,000 |
| 2005/01/18 | 885 | 885 | 870 | 878 | 2,508,000 |
| 2005/01/17 | 881 | 886 | 879 | 879 | 4,799,000 |
| 2005/01/14 | 860 | 872 | 853 | 871 | 5,187,000 |
| 2005/01/13 | 875 | 877 | 867 | 870 | 4,111,000 |
| 2005/01/12 | 881 | 885 | 876 | 880 | 2,947,000 |
| 2005/01/11 | 878 | 888 | 877 | 880 | 4,655,000 |
| 2005/01/07 | 895 | 897 | 886 | 888 | 4,153,000 |
| 2005/01/06 | 868 | 879 | 867 | 879 | 2,510,000 |
| 2005/01/05 | 886 | 887 | 873 | 878 | 2,499,000 |
| 2005/01/04 | 889 | 895 | 885 | 893 | 2,251,000 |