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 |
|---|---|---|---|---|---|
| 2008/12/30 | 775 | 786 | 773 | 780 | 3,848,200 |
| 2008/12/29 | 769 | 773 | 760 | 773 | 3,812,200 |
| 2008/12/26 | 761 | 765 | 753 | 762 | 2,618,400 |
| 2008/12/25 | 728 | 755 | 728 | 755 | 2,485,500 |
| 2008/12/24 | 738 | 741 | 714 | 726 | 5,014,300 |
| 2008/12/22 | 743 | 752 | 739 | 748 | 5,789,000 |
| 2008/12/19 | 772 | 772 | 730 | 733 | 9,641,000 |
| 2008/12/18 | 759 | 781 | 744 | 771 | 6,441,200 |
| 2008/12/17 | 792 | 793 | 740 | 769 | 6,079,500 |
| 2008/12/16 | 779 | 797 | 768 | 772 | 6,109,700 |
| 2008/12/15 | 784 | 804 | 781 | 787 | 8,630,100 |
| 2008/12/12 | 810 | 829 | 745 | 765 | 13,013,700 |
| 2008/12/11 | 809 | 837 | 790 | 820 | 9,689,000 |
| 2008/12/10 | 774 | 807 | 761 | 799 | 7,519,900 |
| 2008/12/09 | 777 | 787 | 750 | 764 | 5,333,300 |
| 2008/12/08 | 725 | 756 | 715 | 751 | 7,688,200 |
| 2008/12/05 | 736 | 744 | 711 | 726 | 7,578,900 |
| 2008/12/04 | 767 | 770 | 722 | 735 | 6,297,700 |
| 2008/12/03 | 789 | 795 | 755 | 771 | 8,111,900 |
| 2008/12/02 | 786 | 794 | 774 | 779 | 8,674,900 |
| 2008/12/01 | 837 | 872 | 818 | 846 | 7,895,100 |
| 2008/11/28 | 793 | 859 | 789 | 838 | 12,435,000 |
| 2008/11/27 | 748 | 797 | 747 | 777 | 7,824,000 |
| 2008/11/26 | 730 | 745 | 722 | 728 | 6,165,200 |
| 2008/11/25 | 801 | 804 | 727 | 757 | 8,563,100 |
| 2008/11/21 | 656 | 754 | 654 | 748 | 9,285,100 |
| 2008/11/20 | 731 | 741 | 701 | 706 | 8,457,100 |
| 2008/11/19 | 832 | 838 | 771 | 780 | 11,314,300 |
| 2008/11/18 | 799 | 853 | 793 | 831 | 10,119,300 |
| 2008/11/17 | 806 | 834 | 783 | 807 | 11,941,200 |
| 2008/11/14 | 877 | 879 | 845 | 855 | 9,839,700 |
| 2008/11/13 | 824 | 839 | 805 | 827 | 8,303,900 |
| 2008/11/12 | 897 | 904 | 873 | 879 | 10,354,200 |
| 2008/11/11 | 903 | 951 | 902 | 927 | 11,643,400 |
| 2008/11/10 | 929 | 950 | 926 | 945 | 12,055,800 |
| 2008/11/07 | 871 | 920 | 852 | 904 | 12,277,000 |
| 2008/11/06 | 920 | 955 | 913 | 950 | 13,576,600 |
| 2008/11/05 | 900 | 980 | 900 | 980 | 13,745,300 |
| 2008/11/04 | 883 | 893 | 854 | 880 | 12,113,300 |
| 2008/10/31 | 821 | 907 | 804 | 844 | 21,339,300 |
| 2008/10/30 | 771 | 811 | 752 | 811 | 11,931,000 |
| 2008/10/29 | 709 | 729 | 672 | 711 | 13,015,000 |
| 2008/10/28 | 588 | 646 | 556 | 629 | 13,565,600 |
| 2008/10/27 | 626 | 676 | 581 | 588 | 11,886,800 |
| 2008/10/24 | 690 | 692 | 633 | 636 | 10,239,600 |
| 2008/10/23 | 691 | 714 | 672 | 710 | 10,433,500 |
| 2008/10/22 | 790 | 794 | 740 | 741 | 8,375,800 |
| 2008/10/21 | 803 | 823 | 793 | 818 | 9,291,600 |
| 2008/10/20 | 728 | 773 | 720 | 763 | 9,025,400 |
| 2008/10/17 | 762 | 763 | 693 | 713 | 13,934,600 |
| 2008/10/16 | 753 | 764 | 750 | 750 | 4,228,800 |
| 2008/10/15 | 809 | 859 | 795 | 850 | 14,176,800 |
| 2008/10/14 | 814 | 814 | 806 | 814 | 4,931,200 |
| 2008/10/10 | 680 | 765 | 669 | 714 | 22,287,600 |
| 2008/10/09 | 727 | 789 | 718 | 760 | 14,197,900 |
| 2008/10/08 | 780 | 792 | 710 | 717 | 11,512,900 |
| 2008/10/07 | 777 | 825 | 770 | 810 | 15,750,000 |
| 2008/10/06 | 852 | 858 | 806 | 827 | 11,294,300 |
| 2008/10/03 | 920 | 934 | 890 | 902 | 7,964,600 |
| 2008/10/02 | 982 | 985 | 918 | 927 | 8,523,200 |
| 2008/10/01 | 990 | 996 | 973 | 980 | 8,391,200 |
| 2008/09/30 | 958 | 985 | 952 | 961 | 11,235,300 |
| 2008/09/29 | 1,053 | 1,067 | 1,014 | 1,018 | 5,980,800 |
| 2008/09/26 | 1,100 | 1,108 | 1,042 | 1,053 | 6,548,600 |
| 2008/09/25 | 1,095 | 1,106 | 1,072 | 1,080 | 6,793,600 |
| 2008/09/24 | 1,120 | 1,150 | 1,099 | 1,141 | 8,082,800 |
| 2008/09/22 | 1,175 | 1,181 | 1,140 | 1,148 | 8,788,200 |
| 2008/09/19 | 1,100 | 1,141 | 1,091 | 1,117 | 13,181,400 |
| 2008/09/18 | 1,041 | 1,053 | 1,013 | 1,041 | 7,988,900 |
| 2008/09/17 | 1,093 | 1,106 | 1,066 | 1,078 | 7,893,400 |
| 2008/09/16 | 1,128 | 1,136 | 1,065 | 1,073 | 12,073,200 |
| 2008/09/12 | 1,205 | 1,225 | 1,191 | 1,213 | 9,146,900 |
| 2008/09/11 | 1,207 | 1,233 | 1,174 | 1,185 | 6,557,600 |
| 2008/09/10 | 1,191 | 1,219 | 1,191 | 1,206 | 9,096,300 |
| 2008/09/09 | 1,274 | 1,275 | 1,228 | 1,236 | 6,833,000 |
| 2008/09/08 | 1,291 | 1,310 | 1,283 | 1,305 | 8,023,500 |
| 2008/09/05 | 1,225 | 1,262 | 1,217 | 1,251 | 6,454,300 |
| 2008/09/04 | 1,259 | 1,270 | 1,236 | 1,252 | 7,489,100 |
| 2008/09/03 | 1,314 | 1,314 | 1,251 | 1,269 | 9,817,200 |
| 2008/09/02 | 1,347 | 1,349 | 1,294 | 1,304 | 6,752,600 |
| 2008/09/01 | 1,356 | 1,377 | 1,349 | 1,362 | 4,242,100 |
| 2008/08/29 | 1,350 | 1,376 | 1,343 | 1,376 | 7,026,000 |
| 2008/08/28 | 1,346 | 1,346 | 1,312 | 1,325 | 4,274,000 |
| 2008/08/27 | 1,325 | 1,347 | 1,320 | 1,326 | 4,030,300 |
| 2008/08/26 | 1,309 | 1,339 | 1,307 | 1,329 | 3,430,300 |
| 2008/08/25 | 1,316 | 1,333 | 1,306 | 1,329 | 5,836,200 |
| 2008/08/22 | 1,322 | 1,325 | 1,308 | 1,314 | 6,075,600 |
| 2008/08/21 | 1,300 | 1,313 | 1,294 | 1,301 | 7,451,100 |
| 2008/08/20 | 1,250 | 1,284 | 1,250 | 1,278 | 6,628,700 |
| 2008/08/19 | 1,260 | 1,264 | 1,241 | 1,247 | 5,814,300 |
| 2008/08/18 | 1,265 | 1,293 | 1,256 | 1,278 | 5,768,500 |
| 2008/08/15 | 1,270 | 1,276 | 1,247 | 1,260 | 4,693,300 |
| 2008/08/14 | 1,261 | 1,295 | 1,251 | 1,279 | 6,824,400 |
| 2008/08/13 | 1,250 | 1,260 | 1,235 | 1,245 | 9,133,200 |
| 2008/08/12 | 1,292 | 1,303 | 1,270 | 1,274 | 8,292,100 |
| 2008/08/11 | 1,311 | 1,332 | 1,303 | 1,307 | 4,962,200 |
| 2008/08/08 | 1,300 | 1,329 | 1,282 | 1,322 | 6,948,800 |
| 2008/08/07 | 1,292 | 1,322 | 1,290 | 1,308 | 6,412,000 |
| 2008/08/06 | 1,310 | 1,319 | 1,286 | 1,305 | 10,946,800 |
| 2008/08/05 | 1,326 | 1,336 | 1,288 | 1,294 | 11,830,000 |
| 2008/08/04 | 1,423 | 1,424 | 1,342 | 1,345 | 6,089,700 |
| 2008/08/01 | 1,448 | 1,464 | 1,405 | 1,423 | 7,280,600 |
| 2008/07/31 | 1,482 | 1,494 | 1,431 | 1,468 | 9,734,200 |
| 2008/07/30 | 1,465 | 1,498 | 1,443 | 1,494 | 14,164,400 |
| 2008/07/29 | 1,376 | 1,435 | 1,349 | 1,430 | 10,151,800 |
| 2008/07/28 | 1,372 | 1,397 | 1,372 | 1,382 | 3,944,200 |
| 2008/07/25 | 1,371 | 1,381 | 1,351 | 1,352 | 6,387,800 |
| 2008/07/24 | 1,382 | 1,398 | 1,361 | 1,396 | 6,222,100 |
| 2008/07/23 | 1,358 | 1,384 | 1,351 | 1,369 | 3,868,600 |
| 2008/07/22 | 1,317 | 1,372 | 1,309 | 1,372 | 6,212,400 |
| 2008/07/18 | 1,328 | 1,340 | 1,277 | 1,277 | 7,677,200 |
| 2008/07/17 | 1,320 | 1,330 | 1,302 | 1,308 | 4,299,000 |
| 2008/07/16 | 1,325 | 1,337 | 1,301 | 1,311 | 5,484,800 |
| 2008/07/15 | 1,351 | 1,360 | 1,340 | 1,345 | 4,737,200 |
| 2008/07/14 | 1,354 | 1,404 | 1,343 | 1,371 | 6,710,500 |
| 2008/07/11 | 1,371 | 1,384 | 1,358 | 1,364 | 4,877,900 |
| 2008/07/10 | 1,365 | 1,371 | 1,350 | 1,351 | 5,300,900 |
| 2008/07/09 | 1,375 | 1,407 | 1,368 | 1,370 | 4,460,600 |
| 2008/07/08 | 1,410 | 1,410 | 1,366 | 1,369 | 5,630,600 |
| 2008/07/07 | 1,408 | 1,420 | 1,397 | 1,415 | 3,887,500 |
| 2008/07/04 | 1,407 | 1,417 | 1,389 | 1,401 | 4,838,600 |
| 2008/07/03 | 1,391 | 1,407 | 1,355 | 1,387 | 7,804,100 |
| 2008/07/02 | 1,437 | 1,453 | 1,397 | 1,408 | 7,164,200 |
| 2008/07/01 | 1,401 | 1,449 | 1,394 | 1,435 | 7,751,900 |
| 2008/06/30 | 1,400 | 1,411 | 1,386 | 1,395 | 5,903,200 |
| 2008/06/27 | 1,354 | 1,379 | 1,354 | 1,371 | 6,919,400 |
| 2008/06/26 | 1,414 | 1,415 | 1,386 | 1,391 | 7,934,400 |
| 2008/06/25 | 1,423 | 1,437 | 1,405 | 1,434 | 4,299,700 |
| 2008/06/24 | 1,401 | 1,437 | 1,401 | 1,422 | 4,658,900 |
| 2008/06/23 | 1,410 | 1,427 | 1,403 | 1,421 | 5,679,500 |
| 2008/06/20 | 1,466 | 1,468 | 1,431 | 1,440 | 6,317,600 |
| 2008/06/19 | 1,465 | 1,467 | 1,426 | 1,440 | 6,653,800 |
| 2008/06/18 | 1,456 | 1,491 | 1,456 | 1,474 | 8,639,100 |
| 2008/06/17 | 1,464 | 1,477 | 1,452 | 1,461 | 5,712,400 |
| 2008/06/16 | 1,455 | 1,477 | 1,451 | 1,474 | 5,262,300 |
| 2008/06/13 | 1,416 | 1,456 | 1,413 | 1,427 | 12,663,100 |
| 2008/06/12 | 1,420 | 1,426 | 1,409 | 1,415 | 9,532,200 |
| 2008/06/11 | 1,457 | 1,474 | 1,434 | 1,460 | 8,952,300 |
| 2008/06/10 | 1,510 | 1,516 | 1,468 | 1,469 | 7,004,000 |
| 2008/06/09 | 1,506 | 1,532 | 1,501 | 1,511 | 5,708,100 |
| 2008/06/06 | 1,555 | 1,571 | 1,546 | 1,546 | 6,065,800 |
| 2008/06/05 | 1,530 | 1,537 | 1,512 | 1,517 | 5,137,900 |
| 2008/06/04 | 1,545 | 1,551 | 1,520 | 1,529 | 6,375,100 |
| 2008/06/03 | 1,550 | 1,571 | 1,545 | 1,553 | 5,390,900 |
| 2008/06/02 | 1,593 | 1,597 | 1,571 | 1,576 | 6,134,700 |
| 2008/05/30 | 1,556 | 1,571 | 1,545 | 1,557 | 6,987,000 |
| 2008/05/29 | 1,515 | 1,555 | 1,515 | 1,547 | 6,736,700 |
| 2008/05/28 | 1,530 | 1,558 | 1,522 | 1,524 | 6,458,600 |
| 2008/05/27 | 1,551 | 1,588 | 1,550 | 1,575 | 4,881,400 |
| 2008/05/26 | 1,549 | 1,580 | 1,530 | 1,535 | 7,315,400 |
| 2008/05/23 | 1,651 | 1,655 | 1,581 | 1,583 | 12,485,600 |
| 2008/05/22 | 1,568 | 1,658 | 1,561 | 1,658 | 12,247,300 |
| 2008/05/21 | 1,595 | 1,616 | 1,561 | 1,615 | 13,810,000 |
| 2008/05/20 | 1,598 | 1,631 | 1,582 | 1,620 | 12,647,700 |
| 2008/05/19 | 1,577 | 1,602 | 1,565 | 1,572 | 10,758,300 |
| 2008/05/16 | 1,515 | 1,555 | 1,513 | 1,548 | 9,008,100 |
| 2008/05/15 | 1,475 | 1,511 | 1,466 | 1,493 | 7,638,100 |
| 2008/05/14 | 1,445 | 1,470 | 1,443 | 1,458 | 7,672,600 |
| 2008/05/13 | 1,436 | 1,446 | 1,420 | 1,441 | 5,212,400 |
| 2008/05/12 | 1,400 | 1,430 | 1,398 | 1,416 | 4,715,600 |
| 2008/05/09 | 1,411 | 1,434 | 1,410 | 1,411 | 6,803,700 |
| 2008/05/08 | 1,448 | 1,452 | 1,418 | 1,422 | 9,386,700 |
| 2008/05/07 | 1,434 | 1,469 | 1,426 | 1,464 | 7,951,600 |
| 2008/05/02 | 1,405 | 1,406 | 1,381 | 1,392 | 5,713,800 |
| 2008/05/01 | 1,394 | 1,413 | 1,372 | 1,385 | 8,502,000 |
| 2008/04/30 | 1,430 | 1,461 | 1,379 | 1,397 | 8,465,100 |
| 2008/04/28 | 1,461 | 1,468 | 1,430 | 1,447 | 4,631,400 |
| 2008/04/25 | 1,461 | 1,470 | 1,433 | 1,444 | 8,549,600 |
| 2008/04/24 | 1,444 | 1,465 | 1,440 | 1,441 | 5,174,000 |
| 2008/04/23 | 1,419 | 1,483 | 1,418 | 1,464 | 8,935,300 |
| 2008/04/22 | 1,421 | 1,427 | 1,398 | 1,399 | 3,644,900 |
| 2008/04/21 | 1,433 | 1,433 | 1,410 | 1,430 | 5,850,600 |
| 2008/04/18 | 1,390 | 1,403 | 1,373 | 1,403 | 5,145,800 |
| 2008/04/17 | 1,390 | 1,396 | 1,385 | 1,385 | 6,393,700 |
| 2008/04/16 | 1,367 | 1,382 | 1,364 | 1,367 | 5,560,500 |
| 2008/04/15 | 1,340 | 1,349 | 1,328 | 1,347 | 6,445,400 |
| 2008/04/14 | 1,338 | 1,347 | 1,320 | 1,330 | 6,533,700 |
| 2008/04/11 | 1,347 | 1,378 | 1,340 | 1,378 | 11,813,900 |
| 2008/04/10 | 1,319 | 1,384 | 1,314 | 1,365 | 7,371,600 |
| 2008/04/09 | 1,365 | 1,374 | 1,321 | 1,339 | 6,291,400 |
| 2008/04/08 | 1,388 | 1,403 | 1,358 | 1,365 | 5,846,600 |
| 2008/04/07 | 1,355 | 1,403 | 1,347 | 1,390 | 8,204,600 |
| 2008/04/04 | 1,359 | 1,374 | 1,335 | 1,344 | 5,481,400 |
| 2008/04/03 | 1,336 | 1,353 | 1,332 | 1,352 | 6,175,200 |
| 2008/04/02 | 1,349 | 1,354 | 1,320 | 1,330 | 6,289,400 |
| 2008/04/01 | 1,329 | 1,333 | 1,296 | 1,314 | 5,880,500 |
| 2008/03/31 | 1,328 | 1,331 | 1,298 | 1,313 | 7,796,100 |
| 2008/03/28 | 1,310 | 1,376 | 1,310 | 1,368 | 8,159,400 |
| 2008/03/27 | 1,331 | 1,347 | 1,302 | 1,324 | 6,981,800 |
| 2008/03/26 | 1,350 | 1,373 | 1,335 | 1,351 | 6,994,300 |
| 2008/03/25 | 1,301 | 1,342 | 1,301 | 1,336 | 6,104,700 |
| 2008/03/24 | 1,265 | 1,291 | 1,254 | 1,279 | 6,966,500 |
| 2008/03/21 | 1,290 | 1,298 | 1,235 | 1,248 | 13,335,100 |
| 2008/03/19 | 1,348 | 1,358 | 1,290 | 1,301 | 9,302,100 |
| 2008/03/18 | 1,315 | 1,324 | 1,294 | 1,307 | 8,664,300 |
| 2008/03/17 | 1,342 | 1,346 | 1,301 | 1,316 | 7,903,900 |
| 2008/03/14 | 1,436 | 1,438 | 1,363 | 1,382 | 11,493,800 |
| 2008/03/13 | 1,452 | 1,460 | 1,383 | 1,416 | 7,636,800 |
| 2008/03/12 | 1,499 | 1,499 | 1,452 | 1,465 | 6,861,700 |
| 2008/03/11 | 1,359 | 1,430 | 1,359 | 1,422 | 8,438,700 |
| 2008/03/10 | 1,491 | 1,523 | 1,407 | 1,419 | 9,352,200 |
| 2008/03/07 | 1,512 | 1,543 | 1,511 | 1,521 | 8,757,700 |
| 2008/03/06 | 1,590 | 1,605 | 1,569 | 1,581 | 8,559,100 |
| 2008/03/05 | 1,510 | 1,551 | 1,509 | 1,550 | 7,343,200 |
| 2008/03/04 | 1,480 | 1,519 | 1,465 | 1,506 | 9,221,300 |
| 2008/03/03 | 1,463 | 1,503 | 1,460 | 1,479 | 6,588,500 |
| 2008/02/29 | 1,577 | 1,580 | 1,523 | 1,540 | 7,105,500 |
| 2008/02/28 | 1,600 | 1,612 | 1,581 | 1,607 | 3,860,000 |
| 2008/02/27 | 1,650 | 1,656 | 1,605 | 1,610 | 6,977,300 |
| 2008/02/26 | 1,615 | 1,637 | 1,608 | 1,618 | 10,007,800 |
| 2008/02/25 | 1,575 | 1,588 | 1,554 | 1,585 | 7,937,600 |
| 2008/02/22 | 1,500 | 1,578 | 1,493 | 1,559 | 10,245,600 |
| 2008/02/21 | 1,509 | 1,533 | 1,498 | 1,524 | 6,902,000 |
| 2008/02/20 | 1,550 | 1,555 | 1,474 | 1,477 | 8,630,300 |
| 2008/02/19 | 1,534 | 1,545 | 1,510 | 1,540 | 7,639,900 |
| 2008/02/18 | 1,525 | 1,549 | 1,478 | 1,485 | 8,662,700 |
| 2008/02/15 | 1,476 | 1,542 | 1,467 | 1,536 | 8,897,100 |
| 2008/02/14 | 1,502 | 1,513 | 1,485 | 1,496 | 7,850,800 |
| 2008/02/13 | 1,488 | 1,500 | 1,460 | 1,461 | 6,251,200 |
| 2008/02/12 | 1,451 | 1,468 | 1,436 | 1,448 | 6,545,900 |
| 2008/02/08 | 1,470 | 1,507 | 1,445 | 1,451 | 6,027,600 |
| 2008/02/07 | 1,480 | 1,499 | 1,438 | 1,490 | 7,306,800 |
| 2008/02/06 | 1,472 | 1,508 | 1,462 | 1,462 | 7,790,700 |
| 2008/02/05 | 1,543 | 1,588 | 1,531 | 1,562 | 8,467,700 |
| 2008/02/04 | 1,529 | 1,546 | 1,519 | 1,529 | 7,009,200 |
| 2008/02/01 | 1,486 | 1,503 | 1,454 | 1,475 | 9,068,100 |
| 2008/01/31 | 1,360 | 1,478 | 1,360 | 1,466 | 11,420,400 |
| 2008/01/30 | 1,454 | 1,481 | 1,402 | 1,420 | 8,553,300 |
| 2008/01/29 | 1,416 | 1,443 | 1,405 | 1,434 | 8,798,700 |
| 2008/01/28 | 1,400 | 1,422 | 1,354 | 1,356 | 10,743,300 |
| 2008/01/25 | 1,400 | 1,458 | 1,395 | 1,452 | 8,996,900 |
| 2008/01/24 | 1,338 | 1,361 | 1,330 | 1,360 | 9,973,200 |
| 2008/01/23 | 1,319 | 1,320 | 1,264 | 1,300 | 12,882,000 |
| 2008/01/22 | 1,280 | 1,293 | 1,221 | 1,221 | 11,686,300 |
| 2008/01/21 | 1,410 | 1,417 | 1,340 | 1,345 | 11,390,900 |
| 2008/01/18 | 1,346 | 1,455 | 1,340 | 1,450 | 15,681,600 |
| 2008/01/17 | 1,349 | 1,404 | 1,327 | 1,380 | 14,029,400 |
| 2008/01/16 | 1,336 | 1,353 | 1,307 | 1,309 | 12,664,500 |
| 2008/01/15 | 1,439 | 1,455 | 1,390 | 1,396 | 9,951,900 |
| 2008/01/11 | 1,502 | 1,510 | 1,444 | 1,446 | 11,987,700 |
| 2008/01/10 | 1,530 | 1,537 | 1,504 | 1,504 | 8,151,100 |
| 2008/01/09 | 1,484 | 1,554 | 1,473 | 1,553 | 7,588,800 |
| 2008/01/08 | 1,469 | 1,499 | 1,457 | 1,496 | 8,912,900 |
| 2008/01/07 | 1,500 | 1,510 | 1,470 | 1,483 | 7,499,000 |
| 2008/01/04 | 1,552 | 1,554 | 1,505 | 1,532 | 4,716,600 |