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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,162 | 1,164 | 1,148 | 1,149 | 2,657,600 |
| 2010/12/29 | 1,159 | 1,169 | 1,156 | 1,166 | 2,747,000 |
| 2010/12/28 | 1,158 | 1,166 | 1,158 | 1,161 | 2,077,900 |
| 2010/12/27 | 1,160 | 1,166 | 1,155 | 1,165 | 2,893,800 |
| 2010/12/24 | 1,151 | 1,160 | 1,151 | 1,155 | 3,303,300 |
| 2010/12/22 | 1,172 | 1,178 | 1,163 | 1,165 | 5,598,000 |
| 2010/12/21 | 1,166 | 1,174 | 1,160 | 1,166 | 4,205,500 |
| 2010/12/20 | 1,172 | 1,172 | 1,153 | 1,159 | 4,101,900 |
| 2010/12/17 | 1,182 | 1,186 | 1,167 | 1,172 | 4,767,200 |
| 2010/12/16 | 1,184 | 1,193 | 1,179 | 1,187 | 4,565,700 |
| 2010/12/15 | 1,181 | 1,200 | 1,177 | 1,193 | 7,157,400 |
| 2010/12/14 | 1,178 | 1,180 | 1,168 | 1,180 | 3,537,400 |
| 2010/12/13 | 1,169 | 1,172 | 1,162 | 1,172 | 3,814,800 |
| 2010/12/10 | 1,206 | 1,207 | 1,172 | 1,174 | 9,024,600 |
| 2010/12/09 | 1,182 | 1,189 | 1,180 | 1,188 | 4,091,700 |
| 2010/12/08 | 1,182 | 1,189 | 1,179 | 1,188 | 4,454,900 |
| 2010/12/07 | 1,187 | 1,188 | 1,164 | 1,174 | 4,929,700 |
| 2010/12/06 | 1,162 | 1,171 | 1,153 | 1,171 | 4,096,400 |
| 2010/12/03 | 1,160 | 1,165 | 1,145 | 1,161 | 4,993,900 |
| 2010/12/02 | 1,150 | 1,155 | 1,139 | 1,149 | 6,071,600 |
| 2010/12/01 | 1,106 | 1,132 | 1,102 | 1,132 | 6,797,300 |
| 2010/11/30 | 1,120 | 1,121 | 1,092 | 1,092 | 5,735,100 |
| 2010/11/29 | 1,120 | 1,133 | 1,116 | 1,124 | 4,224,900 |
| 2010/11/26 | 1,130 | 1,135 | 1,118 | 1,118 | 2,624,700 |
| 2010/11/25 | 1,138 | 1,142 | 1,130 | 1,135 | 3,930,900 |
| 2010/11/24 | 1,113 | 1,132 | 1,105 | 1,130 | 3,705,200 |
| 2010/11/22 | 1,135 | 1,141 | 1,126 | 1,133 | 3,642,800 |
| 2010/11/19 | 1,136 | 1,139 | 1,119 | 1,125 | 3,772,100 |
| 2010/11/18 | 1,083 | 1,118 | 1,082 | 1,118 | 4,865,300 |
| 2010/11/17 | 1,080 | 1,096 | 1,080 | 1,089 | 3,322,000 |
| 2010/11/16 | 1,122 | 1,122 | 1,097 | 1,104 | 4,340,700 |
| 2010/11/15 | 1,115 | 1,119 | 1,102 | 1,107 | 3,448,900 |
| 2010/11/12 | 1,125 | 1,138 | 1,109 | 1,110 | 4,257,600 |
| 2010/11/11 | 1,149 | 1,149 | 1,128 | 1,136 | 4,048,800 |
| 2010/11/10 | 1,129 | 1,147 | 1,124 | 1,141 | 7,517,300 |
| 2010/11/09 | 1,108 | 1,118 | 1,099 | 1,103 | 4,989,200 |
| 2010/11/08 | 1,123 | 1,124 | 1,110 | 1,124 | 5,367,100 |
| 2010/11/05 | 1,063 | 1,111 | 1,062 | 1,111 | 11,029,900 |
| 2010/11/04 | 1,035 | 1,042 | 1,024 | 1,036 | 7,371,300 |
| 2010/11/02 | 1,022 | 1,027 | 1,004 | 1,017 | 4,605,900 |
| 2010/11/01 | 1,019 | 1,035 | 1,005 | 1,021 | 7,018,200 |
| 2010/10/29 | 1,049 | 1,065 | 1,018 | 1,020 | 7,630,200 |
| 2010/10/28 | 1,054 | 1,064 | 1,045 | 1,059 | 4,190,900 |
| 2010/10/27 | 1,071 | 1,077 | 1,051 | 1,055 | 4,830,500 |
| 2010/10/26 | 1,079 | 1,083 | 1,070 | 1,070 | 2,351,400 |
| 2010/10/25 | 1,080 | 1,090 | 1,073 | 1,079 | 2,953,700 |
| 2010/10/22 | 1,078 | 1,081 | 1,073 | 1,077 | 2,757,800 |
| 2010/10/21 | 1,091 | 1,091 | 1,064 | 1,069 | 5,194,800 |
| 2010/10/20 | 1,070 | 1,084 | 1,055 | 1,080 | 5,834,500 |
| 2010/10/19 | 1,100 | 1,120 | 1,098 | 1,107 | 4,517,300 |
| 2010/10/18 | 1,110 | 1,127 | 1,106 | 1,113 | 3,496,100 |
| 2010/10/15 | 1,104 | 1,116 | 1,096 | 1,106 | 4,847,500 |
| 2010/10/14 | 1,110 | 1,123 | 1,104 | 1,117 | 6,701,700 |
| 2010/10/13 | 1,107 | 1,117 | 1,087 | 1,089 | 4,826,900 |
| 2010/10/12 | 1,137 | 1,142 | 1,092 | 1,093 | 8,216,100 |
| 2010/10/08 | 1,111 | 1,131 | 1,110 | 1,125 | 5,274,000 |
| 2010/10/07 | 1,143 | 1,149 | 1,118 | 1,124 | 6,903,400 |
| 2010/10/06 | 1,116 | 1,144 | 1,115 | 1,144 | 8,944,500 |
| 2010/10/05 | 1,089 | 1,105 | 1,078 | 1,102 | 7,948,300 |
| 2010/10/04 | 1,081 | 1,099 | 1,073 | 1,084 | 4,457,700 |
| 2010/10/01 | 1,086 | 1,089 | 1,066 | 1,080 | 5,618,600 |
| 2010/09/30 | 1,100 | 1,105 | 1,075 | 1,076 | 5,831,500 |
| 2010/09/29 | 1,094 | 1,103 | 1,086 | 1,099 | 5,943,800 |
| 2010/09/28 | 1,086 | 1,094 | 1,080 | 1,084 | 3,642,500 |
| 2010/09/27 | 1,083 | 1,098 | 1,078 | 1,098 | 3,779,900 |
| 2010/09/24 | 1,062 | 1,088 | 1,058 | 1,065 | 5,369,900 |
| 2010/09/22 | 1,074 | 1,091 | 1,066 | 1,082 | 3,985,800 |
| 2010/09/21 | 1,100 | 1,101 | 1,074 | 1,077 | 4,507,700 |
| 2010/09/17 | 1,083 | 1,095 | 1,076 | 1,094 | 4,928,500 |
| 2010/09/16 | 1,077 | 1,083 | 1,061 | 1,069 | 4,548,800 |
| 2010/09/15 | 1,052 | 1,083 | 1,043 | 1,070 | 9,016,300 |
| 2010/09/14 | 1,048 | 1,073 | 1,039 | 1,067 | 7,961,600 |
| 2010/09/13 | 1,053 | 1,057 | 1,041 | 1,047 | 5,540,300 |
| 2010/09/10 | 1,052 | 1,060 | 1,036 | 1,037 | 11,460,700 |
| 2010/09/09 | 1,019 | 1,029 | 1,017 | 1,027 | 7,365,900 |
| 2010/09/08 | 997 | 1,003 | 990 | 1,000 | 4,542,600 |
| 2010/09/07 | 1,004 | 1,019 | 1,001 | 1,009 | 5,723,500 |
| 2010/09/06 | 998 | 1,023 | 992 | 1,019 | 6,374,100 |
| 2010/09/03 | 991 | 994 | 980 | 988 | 4,450,500 |
| 2010/09/02 | 997 | 1,003 | 965 | 982 | 6,176,700 |
| 2010/09/01 | 958 | 987 | 956 | 987 | 7,212,000 |
| 2010/08/31 | 984 | 987 | 961 | 963 | 6,242,000 |
| 2010/08/30 | 999 | 1,025 | 995 | 1,006 | 7,068,500 |
| 2010/08/27 | 960 | 990 | 954 | 985 | 6,047,000 |
| 2010/08/26 | 970 | 970 | 954 | 965 | 5,421,600 |
| 2010/08/25 | 970 | 975 | 950 | 956 | 7,563,200 |
| 2010/08/24 | 991 | 992 | 978 | 980 | 4,555,400 |
| 2010/08/23 | 1,012 | 1,018 | 995 | 998 | 4,335,700 |
| 2010/08/20 | 1,006 | 1,027 | 1,005 | 1,017 | 5,532,400 |
| 2010/08/19 | 1,021 | 1,034 | 1,018 | 1,027 | 5,254,800 |
| 2010/08/18 | 1,002 | 1,019 | 1,000 | 1,015 | 4,786,800 |
| 2010/08/17 | 979 | 992 | 977 | 989 | 3,386,700 |
| 2010/08/16 | 987 | 995 | 980 | 986 | 4,514,100 |
| 2010/08/13 | 990 | 1,015 | 981 | 1,009 | 6,980,300 |
| 2010/08/12 | 961 | 994 | 960 | 989 | 7,154,600 |
| 2010/08/11 | 999 | 1,003 | 982 | 985 | 5,371,000 |
| 2010/08/10 | 1,020 | 1,034 | 1,009 | 1,016 | 4,137,700 |
| 2010/08/09 | 1,007 | 1,019 | 1,005 | 1,008 | 3,461,000 |
| 2010/08/06 | 1,012 | 1,033 | 1,011 | 1,016 | 7,157,800 |
| 2010/08/05 | 1,026 | 1,035 | 1,015 | 1,027 | 8,006,400 |
| 2010/08/04 | 1,005 | 1,026 | 1,004 | 1,016 | 6,983,400 |
| 2010/08/03 | 1,000 | 1,019 | 999 | 1,016 | 12,306,900 |
| 2010/08/02 | 929 | 983 | 928 | 979 | 11,705,900 |
| 2010/07/30 | 918 | 923 | 906 | 918 | 3,882,500 |
| 2010/07/29 | 922 | 932 | 921 | 925 | 2,531,900 |
| 2010/07/28 | 909 | 942 | 908 | 937 | 4,112,200 |
| 2010/07/27 | 912 | 912 | 899 | 903 | 3,091,400 |
| 2010/07/26 | 919 | 925 | 907 | 908 | 2,392,800 |
| 2010/07/23 | 906 | 921 | 898 | 913 | 4,971,400 |
| 2010/07/22 | 902 | 903 | 885 | 891 | 6,675,400 |
| 2010/07/21 | 939 | 939 | 915 | 919 | 3,283,900 |
| 2010/07/20 | 920 | 932 | 910 | 925 | 4,934,400 |
| 2010/07/16 | 935 | 944 | 913 | 919 | 3,004,400 |
| 2010/07/15 | 942 | 945 | 936 | 939 | 3,160,700 |
| 2010/07/14 | 948 | 955 | 947 | 955 | 2,916,700 |
| 2010/07/13 | 947 | 950 | 927 | 932 | 2,926,500 |
| 2010/07/12 | 932 | 954 | 932 | 944 | 3,032,900 |
| 2010/07/09 | 943 | 944 | 929 | 938 | 3,497,100 |
| 2010/07/08 | 946 | 948 | 929 | 936 | 3,718,600 |
| 2010/07/07 | 910 | 927 | 906 | 916 | 5,578,100 |
| 2010/07/06 | 881 | 909 | 874 | 909 | 3,904,900 |
| 2010/07/05 | 893 | 898 | 887 | 896 | 3,416,500 |
| 2010/07/02 | 895 | 895 | 881 | 884 | 4,961,000 |
| 2010/07/01 | 889 | 908 | 884 | 896 | 7,135,900 |
| 2010/06/30 | 884 | 898 | 884 | 897 | 5,214,600 |
| 2010/06/29 | 939 | 943 | 908 | 914 | 5,102,900 |
| 2010/06/28 | 945 | 951 | 938 | 938 | 2,699,900 |
| 2010/06/25 | 952 | 959 | 948 | 951 | 3,525,700 |
| 2010/06/24 | 974 | 981 | 965 | 968 | 2,628,000 |
| 2010/06/23 | 968 | 982 | 966 | 972 | 2,961,300 |
| 2010/06/22 | 995 | 1,005 | 978 | 983 | 5,339,900 |
| 2010/06/21 | 981 | 1,018 | 979 | 1,016 | 4,574,600 |
| 2010/06/18 | 977 | 980 | 963 | 966 | 2,654,700 |
| 2010/06/17 | 967 | 982 | 967 | 973 | 2,892,000 |
| 2010/06/16 | 964 | 979 | 963 | 976 | 3,733,500 |
| 2010/06/15 | 950 | 954 | 940 | 949 | 2,732,100 |
| 2010/06/14 | 949 | 953 | 943 | 953 | 2,765,700 |
| 2010/06/11 | 953 | 956 | 934 | 937 | 9,219,100 |
| 2010/06/10 | 926 | 937 | 914 | 935 | 4,494,800 |
| 2010/06/09 | 927 | 934 | 920 | 925 | 5,255,000 |
| 2010/06/08 | 929 | 939 | 920 | 934 | 3,557,300 |
| 2010/06/07 | 954 | 957 | 936 | 938 | 5,445,900 |
| 2010/06/04 | 987 | 996 | 981 | 986 | 4,386,600 |
| 2010/06/03 | 964 | 978 | 961 | 974 | 5,641,300 |
| 2010/06/02 | 966 | 976 | 951 | 955 | 5,194,300 |
| 2010/06/01 | 1,000 | 1,000 | 975 | 981 | 3,005,000 |
| 2010/05/31 | 983 | 998 | 975 | 987 | 4,980,400 |
| 2010/05/28 | 991 | 1,000 | 981 | 997 | 6,634,100 |
| 2010/05/27 | 948 | 979 | 944 | 976 | 7,219,400 |
| 2010/05/26 | 951 | 968 | 937 | 957 | 5,534,500 |
| 2010/05/25 | 964 | 968 | 943 | 950 | 5,313,700 |
| 2010/05/24 | 976 | 983 | 968 | 976 | 5,169,300 |
| 2010/05/21 | 980 | 990 | 968 | 990 | 6,851,400 |
| 2010/05/20 | 1,027 | 1,037 | 1,013 | 1,018 | 5,140,800 |
| 2010/05/19 | 1,019 | 1,033 | 1,012 | 1,028 | 5,187,700 |
| 2010/05/18 | 1,059 | 1,060 | 1,026 | 1,035 | 5,041,500 |
| 2010/05/17 | 1,069 | 1,072 | 1,044 | 1,058 | 6,120,800 |
| 2010/05/14 | 1,088 | 1,100 | 1,077 | 1,087 | 5,354,100 |
| 2010/05/13 | 1,110 | 1,111 | 1,098 | 1,108 | 3,406,700 |
| 2010/05/12 | 1,083 | 1,097 | 1,076 | 1,090 | 4,341,400 |
| 2010/05/11 | 1,110 | 1,110 | 1,076 | 1,079 | 4,568,800 |
| 2010/05/10 | 1,056 | 1,094 | 1,056 | 1,089 | 6,680,400 |
| 2010/05/07 | 1,044 | 1,084 | 1,036 | 1,077 | 10,246,300 |
| 2010/05/06 | 1,112 | 1,120 | 1,082 | 1,104 | 8,798,200 |
| 2010/04/30 | 1,147 | 1,148 | 1,129 | 1,142 | 5,580,300 |
| 2010/04/28 | 1,108 | 1,127 | 1,108 | 1,125 | 5,214,200 |
| 2010/04/27 | 1,154 | 1,154 | 1,140 | 1,144 | 3,302,000 |
| 2010/04/26 | 1,139 | 1,163 | 1,139 | 1,155 | 4,236,800 |
| 2010/04/23 | 1,129 | 1,143 | 1,125 | 1,138 | 5,169,300 |
| 2010/04/22 | 1,128 | 1,130 | 1,105 | 1,127 | 5,870,900 |
| 2010/04/21 | 1,115 | 1,130 | 1,109 | 1,127 | 5,412,900 |
| 2010/04/20 | 1,107 | 1,113 | 1,094 | 1,097 | 4,218,300 |
| 2010/04/19 | 1,109 | 1,118 | 1,103 | 1,104 | 3,891,000 |
| 2010/04/16 | 1,138 | 1,140 | 1,122 | 1,129 | 3,652,000 |
| 2010/04/15 | 1,137 | 1,156 | 1,132 | 1,146 | 4,544,700 |
| 2010/04/14 | 1,135 | 1,137 | 1,125 | 1,128 | 2,761,800 |
| 2010/04/13 | 1,141 | 1,142 | 1,124 | 1,131 | 3,729,100 |
| 2010/04/12 | 1,138 | 1,151 | 1,132 | 1,139 | 6,131,800 |
| 2010/04/09 | 1,113 | 1,137 | 1,112 | 1,120 | 6,751,400 |
| 2010/04/08 | 1,125 | 1,143 | 1,125 | 1,136 | 4,877,100 |
| 2010/04/07 | 1,132 | 1,158 | 1,129 | 1,145 | 7,311,000 |
| 2010/04/06 | 1,128 | 1,131 | 1,120 | 1,125 | 5,837,300 |
| 2010/04/05 | 1,122 | 1,129 | 1,117 | 1,127 | 4,106,300 |
| 2010/04/02 | 1,100 | 1,115 | 1,098 | 1,113 | 5,299,900 |
| 2010/04/01 | 1,083 | 1,099 | 1,080 | 1,098 | 6,638,600 |
| 2010/03/31 | 1,082 | 1,084 | 1,067 | 1,075 | 5,559,700 |
| 2010/03/30 | 1,060 | 1,085 | 1,058 | 1,081 | 7,065,000 |
| 2010/03/29 | 1,044 | 1,055 | 1,032 | 1,054 | 3,678,700 |
| 2010/03/26 | 1,048 | 1,059 | 1,040 | 1,057 | 5,286,200 |
| 2010/03/25 | 1,048 | 1,048 | 1,038 | 1,044 | 5,656,900 |
| 2010/03/24 | 1,025 | 1,042 | 1,025 | 1,042 | 4,707,700 |
| 2010/03/23 | 1,025 | 1,029 | 1,021 | 1,023 | 3,193,200 |
| 2010/03/19 | 1,016 | 1,024 | 1,014 | 1,024 | 4,573,200 |
| 2010/03/18 | 1,025 | 1,025 | 1,015 | 1,017 | 3,454,400 |
| 2010/03/17 | 1,025 | 1,026 | 1,012 | 1,019 | 4,160,800 |
| 2010/03/16 | 1,013 | 1,020 | 1,010 | 1,016 | 3,082,100 |
| 2010/03/15 | 1,022 | 1,024 | 1,011 | 1,015 | 2,578,200 |
| 2010/03/12 | 1,021 | 1,021 | 1,009 | 1,015 | 7,351,100 |
| 2010/03/11 | 1,015 | 1,018 | 1,001 | 1,010 | 3,455,900 |
| 2010/03/10 | 1,004 | 1,008 | 998 | 1,000 | 3,666,400 |
| 2010/03/09 | 1,008 | 1,015 | 999 | 1,003 | 4,548,800 |
| 2010/03/08 | 999 | 1,007 | 988 | 1,007 | 5,903,900 |
| 2010/03/05 | 978 | 986 | 970 | 978 | 5,790,700 |
| 2010/03/04 | 986 | 987 | 970 | 972 | 5,325,700 |
| 2010/03/03 | 967 | 978 | 966 | 977 | 4,660,300 |
| 2010/03/02 | 969 | 977 | 962 | 973 | 3,919,500 |
| 2010/03/01 | 975 | 982 | 967 | 970 | 4,565,900 |
| 2010/02/26 | 952 | 970 | 947 | 968 | 6,800,700 |
| 2010/02/25 | 960 | 962 | 938 | 947 | 7,132,200 |
| 2010/02/24 | 959 | 960 | 950 | 953 | 5,833,400 |
| 2010/02/23 | 975 | 984 | 970 | 973 | 4,720,000 |
| 2010/02/22 | 979 | 987 | 973 | 984 | 5,089,000 |
| 2010/02/19 | 994 | 994 | 957 | 958 | 8,541,200 |
| 2010/02/18 | 988 | 994 | 977 | 985 | 7,007,100 |
| 2010/02/17 | 960 | 981 | 956 | 973 | 13,292,800 |
| 2010/02/16 | 977 | 984 | 967 | 967 | 11,685,200 |
| 2010/02/15 | 1,028 | 1,033 | 1,008 | 1,011 | 2,871,800 |
| 2010/02/12 | 1,013 | 1,035 | 1,007 | 1,035 | 6,734,500 |
| 2010/02/10 | 1,009 | 1,013 | 989 | 989 | 4,278,700 |
| 2010/02/09 | 996 | 1,015 | 989 | 994 | 6,023,700 |
| 2010/02/08 | 1,010 | 1,025 | 1,004 | 1,005 | 3,846,700 |
| 2010/02/05 | 1,012 | 1,026 | 1,012 | 1,018 | 4,615,300 |
| 2010/02/04 | 1,076 | 1,076 | 1,035 | 1,061 | 5,687,700 |
| 2010/02/03 | 1,065 | 1,075 | 1,047 | 1,055 | 7,529,600 |
| 2010/02/02 | 1,012 | 1,054 | 1,008 | 1,044 | 8,441,000 |
| 2010/02/01 | 1,010 | 1,012 | 981 | 988 | 6,514,900 |
| 2010/01/29 | 1,005 | 1,030 | 993 | 1,019 | 6,793,000 |
| 2010/01/28 | 1,010 | 1,022 | 1,007 | 1,009 | 4,825,200 |
| 2010/01/27 | 1,018 | 1,027 | 1,001 | 1,001 | 4,792,800 |
| 2010/01/26 | 1,027 | 1,053 | 1,012 | 1,012 | 9,671,300 |
| 2010/01/25 | 1,003 | 1,028 | 1,003 | 1,015 | 6,902,700 |
| 2010/01/22 | 1,026 | 1,039 | 1,018 | 1,037 | 6,461,900 |
| 2010/01/21 | 1,055 | 1,059 | 1,041 | 1,051 | 7,770,300 |
| 2010/01/20 | 1,081 | 1,092 | 1,053 | 1,061 | 5,362,600 |
| 2010/01/19 | 1,072 | 1,087 | 1,070 | 1,078 | 4,055,500 |
| 2010/01/18 | 1,091 | 1,097 | 1,079 | 1,088 | 5,241,700 |
| 2010/01/15 | 1,080 | 1,113 | 1,065 | 1,106 | 12,036,500 |
| 2010/01/14 | 1,031 | 1,068 | 1,024 | 1,063 | 7,992,200 |
| 2010/01/13 | 1,041 | 1,059 | 1,020 | 1,023 | 7,233,300 |
| 2010/01/12 | 1,012 | 1,049 | 1,011 | 1,041 | 7,823,900 |
| 2010/01/08 | 1,008 | 1,021 | 1,000 | 1,018 | 7,715,500 |
| 2010/01/07 | 990 | 999 | 986 | 995 | 3,705,400 |
| 2010/01/06 | 984 | 990 | 980 | 987 | 3,501,800 |
| 2010/01/05 | 977 | 986 | 974 | 979 | 5,627,200 |
| 2010/01/04 | 959 | 969 | 956 | 967 | 3,084,200 |