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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,038 | 1,044 | 1,031 | 1,042 | 2,706,100 |
| 2011/12/29 | 1,027 | 1,035 | 1,021 | 1,032 | 2,749,200 |
| 2011/12/28 | 1,024 | 1,032 | 1,022 | 1,026 | 2,774,200 |
| 2011/12/27 | 1,026 | 1,032 | 1,021 | 1,023 | 2,554,700 |
| 2011/12/26 | 1,035 | 1,040 | 1,030 | 1,032 | 2,106,600 |
| 2011/12/22 | 1,018 | 1,032 | 1,015 | 1,018 | 3,408,900 |
| 2011/12/21 | 1,034 | 1,041 | 1,020 | 1,021 | 3,967,700 |
| 2011/12/20 | 1,024 | 1,030 | 1,012 | 1,015 | 4,532,600 |
| 2011/12/19 | 1,011 | 1,017 | 994 | 1,013 | 4,637,400 |
| 2011/12/16 | 1,028 | 1,038 | 1,011 | 1,018 | 4,870,300 |
| 2011/12/15 | 1,054 | 1,057 | 1,029 | 1,031 | 7,791,100 |
| 2011/12/14 | 1,070 | 1,073 | 1,051 | 1,061 | 5,116,100 |
| 2011/12/13 | 1,045 | 1,076 | 1,044 | 1,071 | 7,882,500 |
| 2011/12/12 | 1,057 | 1,068 | 1,053 | 1,066 | 4,703,600 |
| 2011/12/09 | 1,026 | 1,054 | 1,026 | 1,047 | 9,580,700 |
| 2011/12/08 | 1,036 | 1,053 | 1,029 | 1,047 | 4,975,200 |
| 2011/12/07 | 1,014 | 1,047 | 1,012 | 1,043 | 6,579,100 |
| 2011/12/06 | 1,040 | 1,047 | 1,019 | 1,019 | 6,049,300 |
| 2011/12/05 | 1,059 | 1,059 | 1,040 | 1,044 | 3,767,900 |
| 2011/12/02 | 1,048 | 1,054 | 1,039 | 1,053 | 4,981,100 |
| 2011/12/01 | 1,032 | 1,047 | 1,031 | 1,041 | 9,053,400 |
| 2011/11/30 | 1,004 | 1,012 | 992 | 1,007 | 5,595,100 |
| 2011/11/29 | 997 | 1,016 | 992 | 1,013 | 5,023,100 |
| 2011/11/28 | 977 | 990 | 970 | 982 | 5,223,900 |
| 2011/11/25 | 969 | 981 | 961 | 972 | 4,805,700 |
| 2011/11/24 | 975 | 989 | 971 | 974 | 6,359,300 |
| 2011/11/22 | 1,000 | 1,010 | 995 | 1,002 | 5,182,800 |
| 2011/11/21 | 1,004 | 1,011 | 993 | 1,009 | 3,109,100 |
| 2011/11/18 | 1,008 | 1,009 | 996 | 1,003 | 5,749,700 |
| 2011/11/17 | 1,000 | 1,025 | 996 | 1,025 | 4,932,400 |
| 2011/11/16 | 1,021 | 1,028 | 1,001 | 1,005 | 3,614,000 |
| 2011/11/15 | 1,019 | 1,037 | 1,017 | 1,018 | 3,928,900 |
| 2011/11/14 | 1,033 | 1,044 | 1,027 | 1,030 | 3,990,200 |
| 2011/11/11 | 1,009 | 1,019 | 997 | 1,014 | 4,416,100 |
| 2011/11/10 | 1,000 | 1,008 | 991 | 1,006 | 8,844,700 |
| 2011/11/09 | 1,033 | 1,044 | 1,031 | 1,039 | 6,605,800 |
| 2011/11/08 | 1,048 | 1,054 | 1,006 | 1,010 | 8,119,500 |
| 2011/11/07 | 1,031 | 1,056 | 1,029 | 1,055 | 7,462,800 |
| 2011/11/04 | 1,008 | 1,033 | 1,005 | 1,032 | 12,046,800 |
| 2011/11/02 | 965 | 996 | 949 | 978 | 10,526,600 |
| 2011/11/01 | 989 | 1,010 | 983 | 985 | 7,534,800 |
| 2011/10/31 | 1,000 | 1,020 | 987 | 987 | 6,781,300 |
| 2011/10/28 | 1,020 | 1,025 | 994 | 1,011 | 9,546,400 |
| 2011/10/27 | 960 | 1,008 | 952 | 1,006 | 7,055,900 |
| 2011/10/26 | 942 | 962 | 930 | 954 | 3,928,800 |
| 2011/10/25 | 972 | 977 | 954 | 954 | 3,940,300 |
| 2011/10/24 | 943 | 963 | 941 | 959 | 3,449,400 |
| 2011/10/21 | 940 | 941 | 920 | 935 | 3,957,800 |
| 2011/10/20 | 948 | 949 | 936 | 945 | 3,473,400 |
| 2011/10/19 | 965 | 969 | 949 | 953 | 4,028,000 |
| 2011/10/18 | 970 | 971 | 954 | 958 | 5,027,700 |
| 2011/10/17 | 988 | 994 | 978 | 989 | 5,975,200 |
| 2011/10/14 | 972 | 984 | 967 | 974 | 4,551,300 |
| 2011/10/13 | 973 | 984 | 966 | 971 | 5,248,700 |
| 2011/10/12 | 948 | 972 | 938 | 961 | 5,057,900 |
| 2011/10/11 | 955 | 959 | 951 | 951 | 5,788,900 |
| 2011/10/07 | 903 | 925 | 902 | 917 | 5,032,400 |
| 2011/10/06 | 888 | 900 | 882 | 882 | 6,422,600 |
| 2011/10/05 | 890 | 896 | 875 | 875 | 6,672,600 |
| 2011/10/04 | 887 | 896 | 876 | 891 | 11,720,000 |
| 2011/10/03 | 940 | 940 | 904 | 917 | 9,578,600 |
| 2011/09/30 | 965 | 969 | 951 | 967 | 6,431,200 |
| 2011/09/29 | 969 | 972 | 935 | 962 | 8,813,600 |
| 2011/09/28 | 974 | 991 | 972 | 983 | 6,487,800 |
| 2011/09/27 | 983 | 994 | 978 | 994 | 5,949,300 |
| 2011/09/26 | 996 | 998 | 960 | 967 | 11,696,900 |
| 2011/09/22 | 1,015 | 1,017 | 998 | 1,003 | 7,086,200 |
| 2011/09/21 | 998 | 1,023 | 998 | 1,021 | 6,224,800 |
| 2011/09/20 | 1,000 | 1,006 | 995 | 1,005 | 5,816,300 |
| 2011/09/16 | 994 | 1,014 | 989 | 1,001 | 7,367,100 |
| 2011/09/15 | 994 | 996 | 971 | 977 | 5,124,000 |
| 2011/09/14 | 991 | 999 | 971 | 975 | 4,214,200 |
| 2011/09/13 | 985 | 999 | 977 | 997 | 4,352,100 |
| 2011/09/12 | 960 | 978 | 957 | 975 | 4,835,800 |
| 2011/09/09 | 979 | 998 | 976 | 978 | 8,501,400 |
| 2011/09/08 | 982 | 985 | 971 | 979 | 3,369,500 |
| 2011/09/07 | 962 | 977 | 959 | 967 | 6,187,600 |
| 2011/09/06 | 970 | 970 | 945 | 948 | 7,435,200 |
| 2011/09/05 | 989 | 994 | 966 | 978 | 5,462,800 |
| 2011/09/02 | 992 | 1,002 | 991 | 997 | 4,457,800 |
| 2011/09/01 | 996 | 1,004 | 992 | 998 | 6,714,800 |
| 2011/08/31 | 977 | 995 | 975 | 994 | 5,670,200 |
| 2011/08/30 | 981 | 992 | 972 | 973 | 5,771,600 |
| 2011/08/29 | 969 | 987 | 955 | 966 | 6,348,200 |
| 2011/08/26 | 945 | 964 | 945 | 963 | 3,880,900 |
| 2011/08/25 | 935 | 963 | 934 | 951 | 6,399,700 |
| 2011/08/24 | 953 | 958 | 926 | 930 | 6,139,500 |
| 2011/08/23 | 949 | 953 | 927 | 941 | 6,085,300 |
| 2011/08/22 | 941 | 950 | 936 | 942 | 5,746,700 |
| 2011/08/19 | 954 | 958 | 941 | 944 | 6,237,700 |
| 2011/08/18 | 985 | 987 | 973 | 975 | 4,845,400 |
| 2011/08/17 | 994 | 1,000 | 984 | 986 | 5,866,100 |
| 2011/08/16 | 995 | 1,005 | 992 | 998 | 4,813,500 |
| 2011/08/15 | 1,004 | 1,008 | 985 | 988 | 5,818,500 |
| 2011/08/12 | 1,000 | 1,004 | 986 | 992 | 4,985,200 |
| 2011/08/11 | 975 | 990 | 975 | 987 | 7,162,400 |
| 2011/08/10 | 1,025 | 1,027 | 995 | 999 | 8,524,900 |
| 2011/08/09 | 1,000 | 1,010 | 963 | 1,009 | 12,310,300 |
| 2011/08/08 | 1,043 | 1,052 | 1,026 | 1,032 | 5,839,600 |
| 2011/08/05 | 1,050 | 1,063 | 1,041 | 1,063 | 11,238,600 |
| 2011/08/04 | 1,102 | 1,118 | 1,095 | 1,101 | 7,976,300 |
| 2011/08/03 | 1,101 | 1,109 | 1,089 | 1,099 | 8,375,000 |
| 2011/08/02 | 1,085 | 1,124 | 1,079 | 1,123 | 11,789,300 |
| 2011/08/01 | 1,097 | 1,107 | 1,089 | 1,090 | 4,324,400 |
| 2011/07/29 | 1,078 | 1,097 | 1,078 | 1,088 | 5,173,000 |
| 2011/07/28 | 1,081 | 1,089 | 1,079 | 1,087 | 4,003,200 |
| 2011/07/27 | 1,093 | 1,096 | 1,081 | 1,095 | 7,600,600 |
| 2011/07/26 | 1,095 | 1,113 | 1,094 | 1,107 | 5,507,800 |
| 2011/07/25 | 1,104 | 1,106 | 1,092 | 1,093 | 2,633,400 |
| 2011/07/22 | 1,104 | 1,110 | 1,099 | 1,105 | 3,773,800 |
| 2011/07/21 | 1,101 | 1,102 | 1,093 | 1,093 | 3,869,500 |
| 2011/07/20 | 1,103 | 1,108 | 1,092 | 1,096 | 3,730,600 |
| 2011/07/19 | 1,089 | 1,103 | 1,087 | 1,093 | 4,085,200 |
| 2011/07/15 | 1,092 | 1,097 | 1,088 | 1,088 | 2,795,300 |
| 2011/07/14 | 1,084 | 1,109 | 1,080 | 1,096 | 4,959,000 |
| 2011/07/13 | 1,083 | 1,099 | 1,079 | 1,089 | 5,258,700 |
| 2011/07/12 | 1,085 | 1,088 | 1,073 | 1,082 | 5,753,200 |
| 2011/07/11 | 1,108 | 1,114 | 1,100 | 1,102 | 3,715,200 |
| 2011/07/08 | 1,131 | 1,132 | 1,112 | 1,117 | 5,936,500 |
| 2011/07/07 | 1,112 | 1,124 | 1,112 | 1,121 | 5,016,800 |
| 2011/07/06 | 1,107 | 1,125 | 1,101 | 1,124 | 5,825,100 |
| 2011/07/05 | 1,119 | 1,125 | 1,107 | 1,108 | 3,622,100 |
| 2011/07/04 | 1,127 | 1,133 | 1,116 | 1,119 | 4,733,700 |
| 2011/07/01 | 1,098 | 1,122 | 1,096 | 1,116 | 6,825,500 |
| 2011/06/30 | 1,085 | 1,093 | 1,080 | 1,089 | 4,674,200 |
| 2011/06/29 | 1,080 | 1,080 | 1,069 | 1,078 | 4,249,800 |
| 2011/06/28 | 1,065 | 1,070 | 1,059 | 1,062 | 2,714,000 |
| 2011/06/27 | 1,061 | 1,065 | 1,054 | 1,054 | 3,175,300 |
| 2011/06/24 | 1,059 | 1,070 | 1,058 | 1,068 | 2,909,800 |
| 2011/06/23 | 1,054 | 1,075 | 1,054 | 1,066 | 3,908,300 |
| 2011/06/22 | 1,059 | 1,080 | 1,055 | 1,072 | 5,778,000 |
| 2011/06/21 | 1,033 | 1,052 | 1,028 | 1,050 | 4,075,000 |
| 2011/06/20 | 1,035 | 1,035 | 1,023 | 1,027 | 3,456,300 |
| 2011/06/17 | 1,037 | 1,041 | 1,021 | 1,030 | 4,634,800 |
| 2011/06/16 | 1,046 | 1,058 | 1,039 | 1,040 | 3,938,600 |
| 2011/06/15 | 1,055 | 1,070 | 1,055 | 1,067 | 3,383,200 |
| 2011/06/14 | 1,040 | 1,061 | 1,034 | 1,057 | 4,683,300 |
| 2011/06/13 | 1,029 | 1,042 | 1,026 | 1,040 | 3,349,800 |
| 2011/06/10 | 1,044 | 1,057 | 1,043 | 1,047 | 6,099,500 |
| 2011/06/09 | 1,044 | 1,044 | 1,032 | 1,042 | 3,165,100 |
| 2011/06/08 | 1,047 | 1,054 | 1,042 | 1,050 | 2,284,200 |
| 2011/06/07 | 1,038 | 1,055 | 1,035 | 1,054 | 3,837,400 |
| 2011/06/06 | 1,051 | 1,061 | 1,040 | 1,041 | 3,826,100 |
| 2011/06/03 | 1,063 | 1,068 | 1,047 | 1,048 | 3,753,600 |
| 2011/06/02 | 1,064 | 1,067 | 1,058 | 1,065 | 4,399,900 |
| 2011/06/01 | 1,091 | 1,092 | 1,075 | 1,085 | 3,594,500 |
| 2011/05/31 | 1,057 | 1,082 | 1,057 | 1,082 | 4,250,100 |
| 2011/05/30 | 1,061 | 1,064 | 1,051 | 1,055 | 3,161,200 |
| 2011/05/27 | 1,055 | 1,070 | 1,055 | 1,065 | 2,737,600 |
| 2011/05/26 | 1,067 | 1,070 | 1,059 | 1,064 | 4,872,600 |
| 2011/05/25 | 1,069 | 1,076 | 1,052 | 1,054 | 9,101,100 |
| 2011/05/24 | 1,065 | 1,079 | 1,065 | 1,072 | 3,054,900 |
| 2011/05/23 | 1,084 | 1,087 | 1,069 | 1,070 | 4,410,100 |
| 2011/05/20 | 1,092 | 1,107 | 1,087 | 1,091 | 2,694,000 |
| 2011/05/19 | 1,118 | 1,120 | 1,100 | 1,106 | 3,762,100 |
| 2011/05/18 | 1,096 | 1,118 | 1,093 | 1,116 | 4,786,200 |
| 2011/05/17 | 1,080 | 1,095 | 1,079 | 1,087 | 6,679,300 |
| 2011/05/16 | 1,061 | 1,069 | 1,057 | 1,068 | 3,902,900 |
| 2011/05/13 | 1,095 | 1,096 | 1,068 | 1,078 | 7,987,300 |
| 2011/05/12 | 1,103 | 1,114 | 1,097 | 1,098 | 3,305,300 |
| 2011/05/11 | 1,127 | 1,127 | 1,113 | 1,114 | 3,334,300 |
| 2011/05/10 | 1,126 | 1,129 | 1,105 | 1,115 | 4,561,800 |
| 2011/05/09 | 1,115 | 1,131 | 1,105 | 1,126 | 10,471,800 |
| 2011/05/06 | 1,100 | 1,106 | 1,095 | 1,098 | 4,920,000 |
| 2011/05/02 | 1,122 | 1,129 | 1,117 | 1,124 | 3,171,600 |
| 2011/04/28 | 1,103 | 1,109 | 1,098 | 1,107 | 4,922,000 |
| 2011/04/27 | 1,098 | 1,108 | 1,097 | 1,100 | 3,708,900 |
| 2011/04/26 | 1,098 | 1,105 | 1,086 | 1,096 | 4,042,800 |
| 2011/04/25 | 1,110 | 1,116 | 1,103 | 1,104 | 1,788,900 |
| 2011/04/22 | 1,100 | 1,114 | 1,100 | 1,111 | 2,549,100 |
| 2011/04/21 | 1,111 | 1,116 | 1,104 | 1,113 | 3,205,800 |
| 2011/04/20 | 1,101 | 1,103 | 1,093 | 1,099 | 3,145,300 |
| 2011/04/19 | 1,084 | 1,100 | 1,084 | 1,093 | 4,361,200 |
| 2011/04/18 | 1,097 | 1,102 | 1,088 | 1,091 | 4,587,900 |
| 2011/04/15 | 1,091 | 1,108 | 1,091 | 1,094 | 7,147,500 |
| 2011/04/14 | 1,094 | 1,107 | 1,088 | 1,098 | 8,512,900 |
| 2011/04/13 | 1,102 | 1,120 | 1,101 | 1,114 | 4,428,700 |
| 2011/04/12 | 1,137 | 1,139 | 1,111 | 1,116 | 5,615,400 |
| 2011/04/11 | 1,150 | 1,163 | 1,146 | 1,152 | 2,618,400 |
| 2011/04/08 | 1,143 | 1,165 | 1,132 | 1,159 | 4,509,200 |
| 2011/04/07 | 1,148 | 1,160 | 1,142 | 1,144 | 3,750,300 |
| 2011/04/06 | 1,166 | 1,168 | 1,130 | 1,144 | 5,045,400 |
| 2011/04/05 | 1,190 | 1,193 | 1,151 | 1,156 | 6,218,500 |
| 2011/04/04 | 1,200 | 1,210 | 1,185 | 1,190 | 4,030,100 |
| 2011/04/01 | 1,198 | 1,208 | 1,185 | 1,199 | 5,135,100 |
| 2011/03/31 | 1,195 | 1,200 | 1,185 | 1,189 | 4,199,800 |
| 2011/03/30 | 1,161 | 1,193 | 1,154 | 1,189 | 4,732,400 |
| 2011/03/29 | 1,161 | 1,175 | 1,146 | 1,161 | 5,641,300 |
| 2011/03/28 | 1,165 | 1,183 | 1,156 | 1,183 | 5,393,800 |
| 2011/03/25 | 1,194 | 1,201 | 1,164 | 1,173 | 6,304,800 |
| 2011/03/24 | 1,160 | 1,198 | 1,153 | 1,186 | 7,538,300 |
| 2011/03/23 | 1,157 | 1,165 | 1,132 | 1,159 | 7,729,400 |
| 2011/03/22 | 1,135 | 1,152 | 1,126 | 1,142 | 7,000,100 |
| 2011/03/18 | 1,095 | 1,114 | 1,080 | 1,092 | 6,441,800 |
| 2011/03/17 | 1,020 | 1,075 | 1,016 | 1,065 | 12,047,200 |
| 2011/03/16 | 1,070 | 1,116 | 1,054 | 1,089 | 16,395,400 |
| 2011/03/15 | 1,009 | 1,015 | 925 | 978 | 14,773,600 |
| 2011/03/14 | 1,023 | 1,130 | 1,021 | 1,069 | 11,372,300 |
| 2011/03/11 | 1,180 | 1,188 | 1,171 | 1,173 | 8,799,400 |
| 2011/03/10 | 1,211 | 1,215 | 1,192 | 1,196 | 5,495,000 |
| 2011/03/09 | 1,230 | 1,239 | 1,212 | 1,220 | 4,953,500 |
| 2011/03/08 | 1,220 | 1,229 | 1,218 | 1,222 | 2,632,000 |
| 2011/03/07 | 1,229 | 1,236 | 1,215 | 1,223 | 6,549,000 |
| 2011/03/04 | 1,240 | 1,249 | 1,226 | 1,248 | 9,988,700 |
| 2011/03/03 | 1,208 | 1,215 | 1,203 | 1,208 | 4,458,000 |
| 2011/03/02 | 1,203 | 1,209 | 1,193 | 1,196 | 5,698,500 |
| 2011/03/01 | 1,225 | 1,226 | 1,216 | 1,223 | 4,398,200 |
| 2011/02/28 | 1,207 | 1,215 | 1,180 | 1,208 | 7,136,300 |
| 2011/02/25 | 1,210 | 1,214 | 1,198 | 1,207 | 6,617,400 |
| 2011/02/24 | 1,229 | 1,232 | 1,208 | 1,211 | 7,372,700 |
| 2011/02/23 | 1,247 | 1,260 | 1,245 | 1,245 | 4,970,600 |
| 2011/02/22 | 1,286 | 1,291 | 1,268 | 1,275 | 4,666,800 |
| 2011/02/21 | 1,292 | 1,297 | 1,285 | 1,294 | 3,065,400 |
| 2011/02/18 | 1,287 | 1,292 | 1,280 | 1,289 | 3,807,100 |
| 2011/02/17 | 1,297 | 1,297 | 1,281 | 1,284 | 4,361,700 |
| 2011/02/16 | 1,286 | 1,294 | 1,281 | 1,289 | 3,550,300 |
| 2011/02/15 | 1,275 | 1,296 | 1,274 | 1,290 | 5,165,800 |
| 2011/02/14 | 1,277 | 1,278 | 1,269 | 1,275 | 3,922,400 |
| 2011/02/10 | 1,265 | 1,270 | 1,257 | 1,260 | 4,555,300 |
| 2011/02/09 | 1,273 | 1,278 | 1,263 | 1,266 | 6,681,900 |
| 2011/02/08 | 1,271 | 1,272 | 1,257 | 1,259 | 5,551,400 |
| 2011/02/07 | 1,279 | 1,284 | 1,263 | 1,266 | 5,497,300 |
| 2011/02/04 | 1,265 | 1,275 | 1,250 | 1,250 | 7,504,500 |
| 2011/02/03 | 1,235 | 1,259 | 1,230 | 1,247 | 9,191,500 |
| 2011/02/02 | 1,207 | 1,224 | 1,206 | 1,213 | 7,141,000 |
| 2011/02/01 | 1,199 | 1,199 | 1,188 | 1,195 | 4,176,800 |
| 2011/01/31 | 1,175 | 1,190 | 1,171 | 1,181 | 3,953,600 |
| 2011/01/28 | 1,209 | 1,209 | 1,184 | 1,190 | 3,528,300 |
| 2011/01/27 | 1,211 | 1,211 | 1,195 | 1,203 | 4,454,900 |
| 2011/01/26 | 1,210 | 1,212 | 1,192 | 1,195 | 5,266,500 |
| 2011/01/25 | 1,208 | 1,230 | 1,207 | 1,224 | 4,289,500 |
| 2011/01/24 | 1,202 | 1,206 | 1,192 | 1,206 | 3,671,200 |
| 2011/01/21 | 1,233 | 1,237 | 1,187 | 1,192 | 7,028,400 |
| 2011/01/20 | 1,233 | 1,240 | 1,230 | 1,238 | 4,868,300 |
| 2011/01/19 | 1,231 | 1,239 | 1,220 | 1,239 | 4,392,000 |
| 2011/01/18 | 1,215 | 1,235 | 1,212 | 1,229 | 3,282,400 |
| 2011/01/17 | 1,226 | 1,234 | 1,206 | 1,211 | 4,562,800 |
| 2011/01/14 | 1,217 | 1,229 | 1,215 | 1,216 | 6,055,200 |
| 2011/01/13 | 1,237 | 1,238 | 1,226 | 1,232 | 4,665,000 |
| 2011/01/12 | 1,237 | 1,238 | 1,224 | 1,228 | 5,141,200 |
| 2011/01/11 | 1,207 | 1,229 | 1,203 | 1,225 | 6,456,100 |
| 2011/01/07 | 1,210 | 1,214 | 1,201 | 1,213 | 5,403,200 |
| 2011/01/06 | 1,209 | 1,219 | 1,207 | 1,218 | 7,312,500 |
| 2011/01/05 | 1,178 | 1,197 | 1,175 | 1,195 | 5,829,700 |
| 2011/01/04 | 1,171 | 1,197 | 1,162 | 1,187 | 5,737,600 |