住友倉庫(9303)の株価時系列情報
住友倉庫(9303)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 |
|---|---|---|---|---|---|
| 2024/09/19 | 2,708 | 2,725 | 2,687 | 2,694 | 80,400 |
| 2024/09/18 | 2,698 | 2,710 | 2,675 | 2,699 | 83,300 |
| 2024/09/17 | 2,696 | 2,715 | 2,659 | 2,682 | 100,900 |
| 2024/09/13 | 2,653 | 2,682 | 2,651 | 2,671 | 157,000 |
| 2024/09/12 | 2,695 | 2,722 | 2,670 | 2,693 | 124,400 |
| 2024/09/11 | 2,723 | 2,723 | 2,671 | 2,690 | 190,900 |
| 2024/09/10 | 2,702 | 2,737 | 2,693 | 2,727 | 151,700 |
| 2024/09/09 | 2,686 | 2,700 | 2,657 | 2,683 | 180,000 |
| 2024/09/06 | 2,707 | 2,756 | 2,700 | 2,737 | 144,500 |
| 2024/09/05 | 2,647 | 2,709 | 2,639 | 2,699 | 184,100 |
| 2024/09/04 | 2,639 | 2,658 | 2,627 | 2,653 | 188,400 |
| 2024/09/03 | 2,641 | 2,674 | 2,635 | 2,671 | 139,800 |
| 2024/09/02 | 2,643 | 2,643 | 2,600 | 2,629 | 160,500 |
| 2024/08/30 | 2,637 | 2,645 | 2,621 | 2,627 | 120,100 |
| 2024/08/29 | 2,670 | 2,670 | 2,628 | 2,637 | 110,500 |
| 2024/08/28 | 2,659 | 2,670 | 2,650 | 2,670 | 94,800 |
| 2024/08/27 | 2,652 | 2,670 | 2,651 | 2,659 | 73,800 |
| 2024/08/26 | 2,666 | 2,669 | 2,638 | 2,645 | 109,000 |
| 2024/08/23 | 2,655 | 2,673 | 2,647 | 2,666 | 138,900 |
| 2024/08/22 | 2,607 | 2,631 | 2,607 | 2,626 | 121,000 |
| 2024/08/21 | 2,607 | 2,611 | 2,590 | 2,605 | 93,500 |
| 2024/08/20 | 2,593 | 2,626 | 2,593 | 2,612 | 112,300 |
| 2024/08/19 | 2,616 | 2,621 | 2,581 | 2,584 | 133,500 |
| 2024/08/16 | 2,630 | 2,642 | 2,607 | 2,623 | 126,700 |
| 2024/08/15 | 2,584 | 2,613 | 2,572 | 2,604 | 115,400 |
| 2024/08/14 | 2,586 | 2,619 | 2,576 | 2,584 | 130,300 |
| 2024/08/13 | 2,550 | 2,642 | 2,550 | 2,595 | 217,400 |
| 2024/08/09 | 2,569 | 2,577 | 2,505 | 2,535 | 188,900 |
| 2024/08/08 | 2,511 | 2,562 | 2,479 | 2,519 | 172,000 |
| 2024/08/07 | 2,390 | 2,596 | 2,385 | 2,545 | 287,200 |
| 2024/08/06 | 2,465 | 2,654 | 2,382 | 2,479 | 366,600 |
| 2024/08/05 | 2,517 | 2,563 | 2,410 | 2,415 | 314,700 |
| 2024/08/02 | 2,656 | 2,671 | 2,612 | 2,659 | 291,400 |
| 2024/08/01 | 2,800 | 2,808 | 2,707 | 2,723 | 160,000 |
| 2024/07/31 | 2,768 | 2,836 | 2,760 | 2,833 | 142,300 |
| 2024/07/30 | 2,773 | 2,777 | 2,760 | 2,768 | 105,500 |
| 2024/07/29 | 2,765 | 2,791 | 2,751 | 2,788 | 90,400 |
| 2024/07/26 | 2,761 | 2,764 | 2,717 | 2,741 | 107,900 |
| 2024/07/25 | 2,772 | 2,781 | 2,743 | 2,761 | 153,000 |
| 2024/07/24 | 2,806 | 2,814 | 2,763 | 2,772 | 166,500 |
| 2024/07/23 | 2,788 | 2,813 | 2,787 | 2,813 | 155,000 |
| 2024/07/22 | 2,824 | 2,829 | 2,773 | 2,785 | 166,000 |
| 2024/07/19 | 2,822 | 2,836 | 2,801 | 2,818 | 133,600 |
| 2024/07/18 | 2,842 | 2,855 | 2,805 | 2,822 | 194,800 |
| 2024/07/17 | 2,822 | 2,845 | 2,822 | 2,838 | 148,300 |
| 2024/07/16 | 2,800 | 2,810 | 2,776 | 2,790 | 155,900 |
| 2024/07/12 | 2,767 | 2,813 | 2,767 | 2,796 | 253,100 |
| 2024/07/11 | 2,714 | 2,768 | 2,713 | 2,767 | 232,000 |
| 2024/07/10 | 2,696 | 2,698 | 2,662 | 2,689 | 125,800 |
| 2024/07/09 | 2,680 | 2,705 | 2,661 | 2,683 | 135,300 |
| 2024/07/08 | 2,668 | 2,670 | 2,645 | 2,663 | 148,800 |
| 2024/07/05 | 2,699 | 2,704 | 2,654 | 2,668 | 119,600 |
| 2024/07/04 | 2,683 | 2,699 | 2,675 | 2,699 | 116,000 |
| 2024/07/03 | 2,650 | 2,689 | 2,648 | 2,682 | 193,300 |
| 2024/07/02 | 2,629 | 2,655 | 2,629 | 2,648 | 192,600 |
| 2024/07/01 | 2,632 | 2,650 | 2,625 | 2,629 | 170,600 |
| 2024/06/28 | 2,585 | 2,616 | 2,575 | 2,615 | 177,200 |
| 2024/06/27 | 2,568 | 2,583 | 2,548 | 2,549 | 260,900 |
| 2024/06/26 | 2,577 | 2,590 | 2,566 | 2,570 | 71,100 |
| 2024/06/25 | 2,570 | 2,595 | 2,564 | 2,590 | 109,000 |
| 2024/06/24 | 2,584 | 2,585 | 2,556 | 2,561 | 121,800 |
| 2024/06/21 | 2,576 | 2,589 | 2,566 | 2,566 | 210,800 |
| 2024/06/20 | 2,560 | 2,573 | 2,550 | 2,562 | 79,400 |
| 2024/06/19 | 2,535 | 2,562 | 2,534 | 2,560 | 69,000 |
| 2024/06/18 | 2,550 | 2,562 | 2,544 | 2,544 | 67,200 |
| 2024/06/17 | 2,548 | 2,548 | 2,524 | 2,534 | 87,700 |
| 2024/06/14 | 2,510 | 2,555 | 2,501 | 2,552 | 159,900 |
| 2024/06/13 | 2,550 | 2,550 | 2,514 | 2,519 | 124,900 |
| 2024/06/12 | 2,560 | 2,571 | 2,537 | 2,560 | 116,400 |
| 2024/06/11 | 2,613 | 2,625 | 2,563 | 2,563 | 127,400 |
| 2024/06/10 | 2,618 | 2,623 | 2,591 | 2,621 | 118,600 |
| 2024/06/07 | 2,590 | 2,616 | 2,590 | 2,610 | 72,100 |
| 2024/06/06 | 2,615 | 2,625 | 2,577 | 2,586 | 150,200 |
| 2024/06/05 | 2,620 | 2,634 | 2,582 | 2,582 | 124,900 |
| 2024/06/04 | 2,578 | 2,614 | 2,568 | 2,613 | 175,000 |
| 2024/06/03 | 2,531 | 2,577 | 2,531 | 2,573 | 153,500 |
| 2024/05/31 | 2,523 | 2,545 | 2,523 | 2,545 | 291,500 |
| 2024/05/30 | 2,500 | 2,522 | 2,479 | 2,519 | 157,800 |
| 2024/05/29 | 2,520 | 2,531 | 2,503 | 2,503 | 100,100 |
| 2024/05/28 | 2,540 | 2,548 | 2,522 | 2,523 | 110,700 |
| 2024/05/27 | 2,540 | 2,549 | 2,527 | 2,537 | 117,300 |
| 2024/05/24 | 2,515 | 2,530 | 2,506 | 2,525 | 116,100 |
| 2024/05/23 | 2,515 | 2,534 | 2,503 | 2,525 | 103,500 |
| 2024/05/22 | 2,535 | 2,540 | 2,505 | 2,517 | 136,500 |
| 2024/05/21 | 2,518 | 2,536 | 2,513 | 2,531 | 107,800 |
| 2024/05/20 | 2,500 | 2,511 | 2,496 | 2,507 | 121,300 |
| 2024/05/17 | 2,495 | 2,502 | 2,487 | 2,494 | 122,100 |
| 2024/05/16 | 2,536 | 2,542 | 2,497 | 2,502 | 170,800 |
| 2024/05/15 | 2,535 | 2,545 | 2,528 | 2,530 | 112,100 |
| 2024/05/14 | 2,535 | 2,553 | 2,523 | 2,536 | 174,500 |
| 2024/05/13 | 2,536 | 2,543 | 2,497 | 2,534 | 296,300 |
| 2024/05/10 | 2,625 | 2,680 | 2,536 | 2,553 | 671,300 |
| 2024/05/09 | 2,594 | 2,605 | 2,572 | 2,600 | 128,700 |
| 2024/05/08 | 2,568 | 2,586 | 2,557 | 2,574 | 190,100 |
| 2024/05/07 | 2,599 | 2,599 | 2,558 | 2,558 | 116,500 |
| 2024/05/02 | 2,597 | 2,606 | 2,575 | 2,583 | 119,000 |
| 2024/05/01 | 2,606 | 2,610 | 2,586 | 2,603 | 110,500 |
| 2024/04/30 | 2,622 | 2,625 | 2,591 | 2,614 | 92,800 |
| 2024/04/26 | 2,580 | 2,605 | 2,565 | 2,603 | 151,700 |
| 2024/04/25 | 2,600 | 2,600 | 2,580 | 2,584 | 126,500 |
| 2024/04/24 | 2,608 | 2,610 | 2,580 | 2,601 | 143,300 |
| 2024/04/23 | 2,645 | 2,645 | 2,601 | 2,609 | 131,000 |
| 2024/04/22 | 2,640 | 2,657 | 2,631 | 2,644 | 134,800 |
| 2024/04/19 | 2,610 | 2,618 | 2,581 | 2,605 | 163,600 |
| 2024/04/18 | 2,610 | 2,631 | 2,610 | 2,618 | 99,100 |
| 2024/04/17 | 2,651 | 2,656 | 2,612 | 2,621 | 125,200 |
| 2024/04/16 | 2,670 | 2,670 | 2,620 | 2,631 | 134,400 |
| 2024/04/15 | 2,633 | 2,680 | 2,627 | 2,680 | 170,300 |
| 2024/04/12 | 2,640 | 2,655 | 2,631 | 2,643 | 208,600 |
| 2024/04/11 | 2,604 | 2,635 | 2,585 | 2,629 | 123,200 |
| 2024/04/10 | 2,593 | 2,613 | 2,592 | 2,609 | 114,700 |
| 2024/04/09 | 2,600 | 2,609 | 2,589 | 2,608 | 107,600 |
| 2024/04/08 | 2,600 | 2,609 | 2,583 | 2,594 | 124,500 |
| 2024/04/05 | 2,565 | 2,597 | 2,557 | 2,596 | 141,700 |
| 2024/04/04 | 2,560 | 2,584 | 2,551 | 2,577 | 143,300 |
| 2024/04/03 | 2,540 | 2,558 | 2,537 | 2,551 | 160,600 |
| 2024/04/02 | 2,543 | 2,567 | 2,539 | 2,544 | 165,100 |
| 2024/04/01 | 2,575 | 2,584 | 2,541 | 2,543 | 124,100 |
| 2024/03/29 | 2,540 | 2,573 | 2,539 | 2,566 | 134,800 |
| 2024/03/28 | 2,570 | 2,578 | 2,536 | 2,540 | 296,100 |
| 2024/03/27 | 2,628 | 2,647 | 2,619 | 2,631 | 311,200 |
| 2024/03/26 | 2,595 | 2,632 | 2,588 | 2,622 | 195,700 |
| 2024/03/25 | 2,626 | 2,627 | 2,596 | 2,599 | 218,200 |
| 2024/03/22 | 2,594 | 2,615 | 2,571 | 2,607 | 235,800 |
| 2024/03/21 | 2,587 | 2,589 | 2,561 | 2,577 | 381,200 |
| 2024/03/19 | 2,519 | 2,570 | 2,519 | 2,570 | 325,100 |
| 2024/03/18 | 2,560 | 2,565 | 2,550 | 2,559 | 120,100 |
| 2024/03/15 | 2,515 | 2,556 | 2,515 | 2,531 | 256,600 |
| 2024/03/14 | 2,520 | 2,530 | 2,512 | 2,530 | 106,600 |
| 2024/03/13 | 2,540 | 2,542 | 2,498 | 2,511 | 159,100 |
| 2024/03/12 | 2,525 | 2,527 | 2,494 | 2,519 | 161,900 |
| 2024/03/11 | 2,553 | 2,560 | 2,508 | 2,525 | 233,700 |
| 2024/03/08 | 2,516 | 2,552 | 2,516 | 2,550 | 223,300 |
| 2024/03/07 | 2,525 | 2,540 | 2,523 | 2,526 | 314,600 |
| 2024/03/06 | 2,525 | 2,546 | 2,517 | 2,538 | 222,800 |
| 2024/03/05 | 2,525 | 2,541 | 2,512 | 2,530 | 394,300 |
| 2024/03/04 | 2,569 | 2,570 | 2,528 | 2,542 | 282,200 |
| 2024/03/01 | 2,566 | 2,574 | 2,556 | 2,567 | 257,600 |
| 2024/02/29 | 2,606 | 2,617 | 2,576 | 2,579 | 327,300 |
| 2024/02/28 | 2,625 | 2,627 | 2,587 | 2,597 | 302,900 |
| 2024/02/27 | 2,615 | 2,635 | 2,609 | 2,630 | 193,000 |
| 2024/02/26 | 2,620 | 2,620 | 2,595 | 2,609 | 191,400 |
| 2024/02/22 | 2,591 | 2,595 | 2,563 | 2,590 | 197,100 |
| 2024/02/21 | 2,603 | 2,613 | 2,561 | 2,578 | 224,200 |
| 2024/02/20 | 2,614 | 2,619 | 2,597 | 2,610 | 140,800 |
| 2024/02/19 | 2,576 | 2,610 | 2,567 | 2,610 | 162,500 |
| 2024/02/16 | 2,559 | 2,575 | 2,545 | 2,565 | 150,600 |
| 2024/02/15 | 2,575 | 2,580 | 2,526 | 2,551 | 196,300 |
| 2024/02/14 | 2,580 | 2,580 | 2,521 | 2,552 | 222,800 |
| 2024/02/13 | 2,605 | 2,613 | 2,562 | 2,582 | 213,600 |
| 2024/02/09 | 2,566 | 2,580 | 2,552 | 2,567 | 159,300 |
| 2024/02/08 | 2,549 | 2,590 | 2,517 | 2,573 | 303,100 |
| 2024/02/07 | 2,606 | 2,653 | 2,510 | 2,517 | 719,100 |
| 2024/02/06 | 2,659 | 2,664 | 2,622 | 2,622 | 206,000 |
| 2024/02/05 | 2,695 | 2,695 | 2,662 | 2,662 | 149,700 |
| 2024/02/02 | 2,693 | 2,693 | 2,651 | 2,680 | 137,000 |
| 2024/02/01 | 2,659 | 2,700 | 2,656 | 2,696 | 173,400 |
| 2024/01/31 | 2,635 | 2,661 | 2,628 | 2,660 | 103,600 |
| 2024/01/30 | 2,639 | 2,645 | 2,627 | 2,630 | 92,900 |
| 2024/01/29 | 2,624 | 2,640 | 2,621 | 2,635 | 96,600 |
| 2024/01/26 | 2,638 | 2,645 | 2,621 | 2,621 | 119,000 |
| 2024/01/25 | 2,619 | 2,657 | 2,619 | 2,642 | 105,800 |
| 2024/01/24 | 2,638 | 2,648 | 2,619 | 2,628 | 110,400 |
| 2024/01/23 | 2,685 | 2,696 | 2,643 | 2,650 | 142,000 |
| 2024/01/22 | 2,661 | 2,680 | 2,645 | 2,680 | 140,700 |
| 2024/01/19 | 2,634 | 2,650 | 2,627 | 2,637 | 150,300 |
| 2024/01/18 | 2,605 | 2,623 | 2,595 | 2,604 | 128,200 |
| 2024/01/17 | 2,624 | 2,653 | 2,603 | 2,605 | 171,800 |
| 2024/01/16 | 2,651 | 2,656 | 2,595 | 2,601 | 196,500 |
| 2024/01/15 | 2,598 | 2,650 | 2,598 | 2,648 | 180,500 |
| 2024/01/12 | 2,609 | 2,623 | 2,580 | 2,601 | 160,100 |
| 2024/01/11 | 2,584 | 2,599 | 2,573 | 2,593 | 159,500 |
| 2024/01/10 | 2,548 | 2,572 | 2,540 | 2,571 | 139,600 |
| 2024/01/09 | 2,550 | 2,569 | 2,537 | 2,546 | 172,600 |
| 2024/01/05 | 2,522 | 2,545 | 2,522 | 2,534 | 154,300 |
| 2024/01/04 | 2,477 | 2,514 | 2,455 | 2,512 | 216,000 |
| 2023/12/29 | 2,442 | 2,452 | 2,436 | 2,451 | 87,000 |
| 2023/12/28 | 2,433 | 2,443 | 2,417 | 2,430 | 113,700 |
| 2023/12/27 | 2,440 | 2,448 | 2,435 | 2,447 | 76,900 |
| 2023/12/26 | 2,438 | 2,447 | 2,427 | 2,437 | 70,200 |
| 2023/12/25 | 2,498 | 2,498 | 2,428 | 2,428 | 95,900 |
| 2023/12/22 | 2,443 | 2,463 | 2,442 | 2,457 | 87,600 |
| 2023/12/21 | 2,416 | 2,444 | 2,407 | 2,438 | 113,700 |
| 2023/12/20 | 2,459 | 2,460 | 2,421 | 2,424 | 206,500 |
| 2023/12/19 | 2,450 | 2,473 | 2,442 | 2,455 | 118,100 |
| 2023/12/18 | 2,454 | 2,474 | 2,416 | 2,450 | 134,400 |
| 2023/12/15 | 2,500 | 2,510 | 2,470 | 2,482 | 340,100 |
| 2023/12/14 | 2,541 | 2,546 | 2,500 | 2,505 | 160,500 |
| 2023/12/13 | 2,549 | 2,549 | 2,523 | 2,536 | 141,600 |
| 2023/12/12 | 2,550 | 2,565 | 2,538 | 2,544 | 193,900 |
| 2023/12/11 | 2,532 | 2,537 | 2,507 | 2,532 | 122,900 |
| 2023/12/08 | 2,529 | 2,544 | 2,495 | 2,509 | 225,600 |
| 2023/12/07 | 2,501 | 2,530 | 2,496 | 2,523 | 176,200 |
| 2023/12/06 | 2,470 | 2,519 | 2,462 | 2,519 | 206,500 |
| 2023/12/05 | 2,440 | 2,470 | 2,440 | 2,454 | 132,900 |
| 2023/12/04 | 2,434 | 2,449 | 2,404 | 2,445 | 113,600 |
| 2023/12/01 | 2,457 | 2,457 | 2,433 | 2,436 | 105,400 |
| 2023/11/30 | 2,430 | 2,443 | 2,402 | 2,439 | 163,700 |
| 2023/11/29 | 2,448 | 2,458 | 2,429 | 2,431 | 111,800 |
| 2023/11/28 | 2,460 | 2,464 | 2,431 | 2,448 | 126,300 |