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 |
---|---|---|---|---|---|
1983/12/28 | 205 | 205 | 205 | 205 | 42,000 |
1983/12/27 | 200 | 205 | 200 | 205 | 37,000 |
1983/12/26 | 200 | 200 | 200 | 200 | 44,000 |
1983/12/24 | 200 | 200 | 200 | 200 | 31,000 |
1983/12/23 | 200 | 200 | 200 | 200 | 44,000 |
1983/12/22 | 196 | 202 | 196 | 200 | 61,000 |
1983/12/21 | 192 | 195 | 192 | 195 | 13,000 |
1983/12/20 | 192 | 192 | 192 | 192 | 24,000 |
1983/12/19 | 192 | 192 | 192 | 192 | 4,000 |
1983/12/17 | 192 | 192 | 192 | 192 | 1,000 |
1983/12/16 | 195 | 195 | 190 | 190 | 35,000 |
1983/12/15 | 190 | 195 | 190 | 195 | 37,000 |
1983/12/14 | 193 | 193 | 190 | 192 | 53,000 |
1983/12/13 | 195 | 195 | 190 | 190 | 23,000 |
1983/12/12 | 190 | 195 | 190 | 195 | 25,000 |
1983/12/09 | 195 | 195 | 195 | 195 | 5,000 |
1983/12/08 | 189 | 190 | 188 | 190 | 28,000 |
1983/12/07 | 192 | 195 | 188 | 188 | 76,000 |
1983/12/06 | 192 | 195 | 189 | 189 | 153,000 |
1983/12/05 | 195 | 195 | 190 | 190 | 29,000 |
1983/12/03 | 191 | 191 | 190 | 191 | 37,000 |
1983/12/02 | 191 | 192 | 191 | 192 | 13,000 |
1983/12/01 | 190 | 192 | 190 | 192 | 25,000 |
1983/11/30 | 191 | 191 | 190 | 190 | 183,000 |
1983/11/29 | 195 | 195 | 192 | 192 | 18,000 |
1983/11/28 | 195 | 195 | 195 | 195 | 23,000 |
1983/11/26 | 195 | 195 | 195 | 195 | 34,000 |
1983/11/25 | 195 | 195 | 195 | 195 | 24,000 |
1983/11/24 | 196 | 197 | 195 | 195 | 120,000 |
1983/11/22 | 197 | 197 | 195 | 195 | 59,000 |
1983/11/19 | 199 | 199 | 199 | 199 | 3,000 |
1983/11/18 | 195 | 195 | 195 | 195 | 40,000 |
1983/11/17 | 198 | 200 | 195 | 195 | 42,000 |
1983/11/16 | 200 | 200 | 200 | 200 | 11,000 |
1983/11/15 | 197 | 200 | 195 | 200 | 27,000 |
1983/11/14 | 196 | 196 | 195 | 195 | 7,000 |
1983/11/11 | 195 | 199 | 195 | 199 | 45,000 |
1983/11/10 | 200 | 200 | 200 | 200 | 5,000 |
1983/11/09 | 197 | 197 | 195 | 195 | 25,000 |
1983/11/08 | 195 | 200 | 195 | 197 | 43,000 |
1983/11/07 | 194 | 195 | 194 | 195 | 30,000 |
1983/11/05 | 201 | 202 | 199 | 199 | 41,000 |
1983/11/04 | 201 | 204 | 201 | 204 | 31,000 |
1983/11/02 | 205 | 205 | 202 | 202 | 10,000 |
1983/11/01 | 203 | 203 | 201 | 202 | 19,000 |
1983/10/31 | 204 | 205 | 201 | 201 | 19,000 |
1983/10/29 | 201 | 205 | 201 | 201 | 68,000 |
1983/10/28 | 201 | 209 | 201 | 201 | 107,000 |
1983/10/27 | 202 | 205 | 202 | 202 | 69,000 |
1983/10/26 | 205 | 208 | 201 | 204 | 32,000 |
1983/10/25 | 201 | 210 | 201 | 205 | 205,000 |
1983/10/24 | 203 | 208 | 201 | 201 | 70,000 |
1983/10/22 | 212 | 212 | 205 | 208 | 105,000 |
1983/10/21 | 213 | 216 | 210 | 214 | 75,000 |
1983/10/20 | 213 | 216 | 213 | 213 | 85,000 |
1983/10/19 | 219 | 222 | 212 | 216 | 158,000 |
1983/10/18 | 224 | 227 | 212 | 212 | 472,000 |
1983/10/17 | 225 | 230 | 220 | 223 | 850,000 |
1983/10/15 | 203 | 220 | 203 | 219 | 728,000 |
1983/10/14 | 200 | 207 | 199 | 203 | 272,000 |
1983/10/13 | 196 | 200 | 196 | 196 | 179,000 |
1983/10/12 | 189 | 191 | 189 | 191 | 124,000 |
1983/10/11 | 197 | 200 | 187 | 188 | 333,000 |
1983/10/07 | 199 | 203 | 197 | 200 | 229,000 |
1983/10/06 | 200 | 200 | 196 | 200 | 109,000 |
1983/10/05 | 195 | 198 | 195 | 197 | 111,000 |
1983/10/04 | 200 | 201 | 198 | 198 | 74,000 |
1983/10/03 | 210 | 210 | 206 | 207 | 84,000 |
1983/10/01 | 204 | 210 | 203 | 206 | 326,000 |
1983/09/30 | 199 | 206 | 199 | 203 | 139,000 |
1983/09/29 | 193 | 198 | 193 | 196 | 57,000 |
1983/09/28 | 193 | 195 | 193 | 195 | 93,000 |
1983/09/27 | 189 | 199 | 187 | 193 | 100,000 |
1983/09/26 | 190 | 190 | 186 | 187 | 22,000 |
1983/09/24 | 190 | 192 | 190 | 190 | 37,000 |
1983/09/22 | 193 | 193 | 190 | 190 | 13,000 |
1983/09/21 | 190 | 195 | 190 | 195 | 30,000 |
1983/09/20 | 190 | 190 | 190 | 190 | 46,000 |
1983/09/19 | 189 | 190 | 189 | 190 | 22,000 |
1983/09/17 | 190 | 190 | 189 | 189 | 13,000 |
1983/09/16 | 190 | 190 | 189 | 190 | 11,000 |
1983/09/14 | 190 | 190 | 190 | 190 | 14,000 |
1983/09/13 | 188 | 191 | 188 | 191 | 13,000 |
1983/09/12 | 191 | 191 | 190 | 190 | 10,000 |
1983/09/09 | 190 | 190 | 190 | 190 | 27,000 |
1983/09/08 | 191 | 191 | 188 | 188 | 48,000 |
1983/09/07 | 187 | 188 | 186 | 188 | 21,000 |
1983/09/06 | 187 | 187 | 186 | 186 | 222,000 |
1983/09/05 | 191 | 191 | 186 | 187 | 69,000 |
1983/09/03 | 191 | 191 | 189 | 191 | 74,000 |
1983/09/02 | 191 | 191 | 190 | 190 | 24,000 |
1983/09/01 | 191 | 191 | 190 | 191 | 18,000 |
1983/08/31 | 191 | 194 | 191 | 191 | 60,000 |
1983/08/30 | 189 | 190 | 189 | 190 | 14,000 |
1983/08/29 | 188 | 191 | 188 | 188 | 35,000 |
1983/08/27 | 189 | 190 | 189 | 189 | 27,000 |
1983/08/26 | 189 | 191 | 189 | 190 | 15,000 |
1983/08/25 | 189 | 190 | 188 | 189 | 7,000 |
1983/08/24 | 190 | 190 | 190 | 190 | 9,000 |
1983/08/23 | 188 | 188 | 188 | 188 | 11,000 |
1983/08/22 | 188 | 188 | 188 | 188 | 8,000 |
1983/08/20 | 189 | 189 | 186 | 186 | 9,000 |
1983/08/19 | 187 | 187 | 186 | 186 | 62,000 |
1983/08/18 | 188 | 188 | 186 | 186 | 21,000 |
1983/08/17 | 189 | 190 | 188 | 188 | 51,000 |
1983/08/16 | 190 | 190 | 189 | 189 | 35,000 |
1983/08/15 | 189 | 190 | 189 | 190 | 6,000 |
1983/08/12 | 190 | 190 | 189 | 189 | 46,000 |
1983/08/11 | 190 | 190 | 190 | 190 | 20,000 |
1983/08/10 | 188 | 189 | 188 | 189 | 15,000 |
1983/08/09 | 192 | 192 | 188 | 188 | 135,000 |
1983/08/08 | 189 | 194 | 189 | 194 | 62,000 |
1983/08/06 | 188 | 190 | 188 | 189 | 22,000 |
1983/08/04 | 188 | 188 | 188 | 188 | 5,000 |
1983/08/03 | 188 | 190 | 187 | 187 | 12,000 |
1983/08/02 | 187 | 190 | 187 | 187 | 48,000 |
1983/08/01 | 190 | 190 | 186 | 186 | 83,000 |
1983/07/30 | 189 | 190 | 187 | 187 | 22,000 |
1983/07/29 | 189 | 190 | 187 | 189 | 38,000 |
1983/07/28 | 189 | 190 | 188 | 188 | 17,000 |
1983/07/27 | 187 | 190 | 187 | 190 | 28,000 |
1983/07/26 | 192 | 192 | 190 | 190 | 17,000 |
1983/07/25 | 188 | 194 | 188 | 193 | 13,000 |
1983/07/23 | 186 | 187 | 186 | 187 | 154,000 |
1983/07/22 | 186 | 186 | 186 | 186 | 27,000 |
1983/07/21 | 190 | 190 | 189 | 189 | 122,000 |
1983/07/20 | 192 | 192 | 190 | 191 | 45,000 |
1983/07/19 | 194 | 194 | 194 | 194 | 11,000 |
1983/07/18 | 195 | 195 | 193 | 194 | 17,000 |
1983/07/15 | 195 | 195 | 193 | 193 | 18,000 |
1983/07/14 | 195 | 195 | 195 | 195 | 16,000 |
1983/07/13 | 193 | 195 | 193 | 194 | 22,000 |
1983/07/12 | 198 | 198 | 193 | 193 | 64,000 |
1983/07/11 | 193 | 198 | 193 | 198 | 13,000 |
1983/07/09 | 194 | 194 | 193 | 193 | 17,000 |
1983/07/08 | 195 | 198 | 193 | 193 | 45,000 |
1983/07/07 | 195 | 201 | 194 | 201 | 112,000 |
1983/07/06 | 199 | 199 | 196 | 196 | 77,000 |
1983/07/05 | 197 | 198 | 197 | 198 | 28,000 |
1983/07/04 | 199 | 200 | 198 | 198 | 82,000 |
1983/07/02 | 201 | 201 | 198 | 198 | 65,000 |
1983/07/01 | 199 | 203 | 198 | 201 | 171,000 |
1983/06/30 | 200 | 200 | 199 | 199 | 82,000 |
1983/06/29 | 200 | 200 | 199 | 200 | 33,000 |
1983/06/28 | 200 | 203 | 200 | 200 | 96,000 |
1983/06/27 | 199 | 200 | 198 | 199 | 17,000 |
1983/06/25 | 207 | 207 | 198 | 199 | 39,000 |
1983/06/24 | 200 | 210 | 200 | 207 | 298,000 |
1983/06/23 | 200 | 200 | 199 | 199 | 9,000 |
1983/06/22 | 198 | 199 | 198 | 199 | 6,000 |
1983/06/21 | 199 | 200 | 198 | 198 | 32,000 |
1983/06/20 | 196 | 200 | 196 | 200 | 28,000 |
1983/06/17 | 196 | 199 | 195 | 196 | 94,000 |
1983/06/16 | 196 | 199 | 195 | 195 | 18,000 |
1983/06/15 | 195 | 200 | 195 | 195 | 20,000 |
1983/06/14 | 200 | 200 | 195 | 195 | 115,000 |
1983/06/13 | 201 | 203 | 201 | 201 | 16,000 |
1983/06/11 | 203 | 203 | 198 | 198 | 57,000 |
1983/06/10 | 198 | 203 | 198 | 202 | 29,000 |
1983/06/09 | 196 | 197 | 196 | 197 | 11,000 |
1983/06/08 | 203 | 203 | 195 | 195 | 6,000 |
1983/06/07 | 193 | 198 | 193 | 198 | 114,000 |
1983/06/06 | 195 | 195 | 192 | 193 | 28,000 |
1983/06/04 | 196 | 196 | 194 | 194 | 43,000 |
1983/06/03 | 201 | 201 | 196 | 196 | 27,000 |
1983/06/02 | 200 | 200 | 200 | 200 | 53,000 |
1983/06/01 | 206 | 208 | 200 | 200 | 86,000 |
1983/05/31 | 215 | 215 | 210 | 210 | 52,000 |
1983/05/30 | 217 | 217 | 215 | 216 | 19,000 |
1983/05/28 | 214 | 220 | 214 | 214 | 38,000 |
1983/05/27 | 214 | 215 | 211 | 212 | 50,000 |
1983/05/26 | 220 | 220 | 210 | 210 | 98,000 |
1983/05/25 | 230 | 235 | 215 | 220 | 500,000 |
1983/05/24 | 218 | 230 | 218 | 227 | 208,000 |
1983/05/23 | 218 | 218 | 218 | 218 | 31,000 |
1983/05/20 | 218 | 218 | 217 | 217 | 66,000 |
1983/05/19 | 217 | 217 | 217 | 217 | 24,000 |
1983/05/18 | 216 | 217 | 216 | 217 | 50,000 |
1983/05/17 | 221 | 225 | 215 | 215 | 158,000 |
1983/05/16 | 220 | 221 | 220 | 220 | 82,000 |
1983/05/14 | 220 | 225 | 220 | 220 | 38,000 |
1983/05/13 | 225 | 227 | 220 | 222 | 189,000 |
1983/05/12 | 227 | 230 | 223 | 225 | 155,000 |
1983/05/11 | 216 | 242 | 215 | 237 | 252,000 |
1983/05/10 | 211 | 215 | 211 | 215 | 57,000 |
1983/05/09 | 211 | 212 | 210 | 211 | 131,000 |
1983/05/07 | 213 | 215 | 210 | 210 | 83,000 |
1983/05/06 | 220 | 220 | 212 | 217 | 120,000 |
1983/05/04 | 219 | 220 | 219 | 220 | 40,000 |
1983/05/02 | 221 | 223 | 218 | 218 | 62,000 |
1983/04/30 | 225 | 225 | 210 | 223 | 66,000 |
1983/04/28 | 238 | 238 | 230 | 230 | 97,000 |
1983/04/27 | 232 | 240 | 232 | 233 | 360,000 |
1983/04/26 | 230 | 240 | 230 | 237 | 142,000 |
1983/04/25 | 242 | 243 | 231 | 231 | 366,000 |
1983/04/23 | 230 | 239 | 228 | 239 | 387,000 |
1983/04/22 | 223 | 233 | 223 | 228 | 607,000 |
1983/04/21 | 229 | 230 | 221 | 222 | 158,000 |
1983/04/20 | 231 | 234 | 224 | 224 | 267,000 |
1983/04/19 | 236 | 244 | 231 | 231 | 360,000 |
1983/04/18 | 246 | 249 | 243 | 246 | 905,000 |
1983/04/15 | 242 | 249 | 239 | 240 | 1,585,000 |
1983/04/14 | 236 | 244 | 235 | 237 | 902,000 |
1983/04/13 | 237 | 241 | 234 | 237 | 514,000 |
1983/04/12 | 241 | 241 | 233 | 240 | 644,000 |
1983/04/11 | 235 | 244 | 235 | 242 | 886,000 |
1983/04/09 | 240 | 242 | 234 | 236 | 733,000 |
1983/04/08 | 244 | 250 | 239 | 243 | 4,932,001 |
1983/04/07 | 227 | 236 | 223 | 227 | 2,271,001 |
1983/04/06 | 225 | 228 | 216 | 222 | 1,352,000 |
1983/04/05 | 215 | 232 | 213 | 224 | 4,120,001 |
1983/04/04 | 204 | 215 | 204 | 212 | 976,000 |
1983/04/02 | 191 | 200 | 190 | 200 | 108,000 |
1983/04/01 | 187 | 190 | 187 | 187 | 59,000 |
1983/03/31 | 190 | 190 | 190 | 190 | 30,000 |
1983/03/30 | 190 | 190 | 190 | 190 | 49,000 |
1983/03/29 | 192 | 192 | 190 | 190 | 64,000 |
1983/03/28 | 191 | 191 | 191 | 191 | 21,000 |
1983/03/26 | 181 | 185 | 181 | 185 | 11,000 |
1983/03/25 | 180 | 182 | 180 | 181 | 46,000 |
1983/03/24 | 181 | 181 | 176 | 180 | 16,000 |
1983/03/23 | 181 | 181 | 178 | 181 | 24,000 |
1983/03/22 | 180 | 180 | 180 | 180 | 3,000 |
1983/03/18 | 178 | 180 | 176 | 176 | 26,000 |
1983/03/17 | 176 | 177 | 176 | 176 | 23,000 |
1983/03/16 | 176 | 176 | 176 | 176 | 6,000 |
1983/03/15 | 180 | 180 | 178 | 178 | 22,000 |
1983/03/14 | 180 | 180 | 175 | 175 | 15,000 |
1983/03/12 | 185 | 185 | 185 | 185 | 14,000 |
1983/03/11 | 185 | 185 | 185 | 185 | 6,000 |
1983/03/10 | 182 | 182 | 182 | 182 | 1,000 |
1983/03/08 | 180 | 180 | 180 | 180 | 7,000 |
1983/03/07 | 181 | 181 | 180 | 180 | 2,000 |
1983/03/05 | 181 | 182 | 181 | 182 | 3,000 |
1983/03/04 | 180 | 181 | 180 | 181 | 5,000 |
1983/03/02 | 187 | 187 | 185 | 185 | 7,000 |
1983/03/01 | 186 | 186 | 186 | 186 | 13,000 |
1983/02/28 | 191 | 191 | 190 | 190 | 14,000 |
1983/02/26 | 192 | 194 | 192 | 193 | 110,000 |
1983/02/25 | 181 | 191 | 181 | 190 | 131,000 |
1983/02/21 | 180 | 180 | 179 | 179 | 4,000 |
1983/02/18 | 180 | 180 | 175 | 175 | 9,000 |
1983/02/17 | 185 | 185 | 183 | 185 | 51,000 |
1983/02/16 | 176 | 185 | 176 | 185 | 24,000 |
1983/02/15 | 175 | 175 | 175 | 175 | 43,000 |
1983/02/12 | 175 | 175 | 175 | 175 | 4,000 |
1983/02/10 | 179 | 180 | 179 | 180 | 3,000 |
1983/02/09 | 179 | 179 | 175 | 175 | 4,000 |
1983/02/08 | 179 | 179 | 179 | 179 | 2,000 |
1983/02/07 | 176 | 179 | 176 | 179 | 4,000 |
1983/02/05 | 178 | 178 | 178 | 178 | 11,000 |
1983/02/04 | 177 | 179 | 175 | 179 | 15,000 |
1983/02/03 | 183 | 183 | 175 | 180 | 43,000 |
1983/02/02 | 185 | 185 | 179 | 181 | 42,000 |
1983/02/01 | 176 | 190 | 176 | 190 | 179,000 |
1983/01/31 | 178 | 179 | 178 | 179 | 9,000 |
1983/01/29 | 173 | 176 | 173 | 176 | 13,000 |
1983/01/28 | 170 | 170 | 170 | 170 | 13,000 |
1983/01/26 | 175 | 175 | 175 | 175 | 1,000 |
1983/01/25 | 170 | 175 | 170 | 175 | 11,000 |
1983/01/22 | 175 | 175 | 175 | 175 | 3,000 |
1983/01/21 | 175 | 175 | 175 | 175 | 2,000 |
1983/01/20 | 178 | 178 | 178 | 178 | 5,000 |
1983/01/19 | 178 | 178 | 178 | 178 | 6,000 |
1983/01/18 | 180 | 180 | 180 | 180 | 13,000 |
1983/01/17 | 175 | 176 | 175 | 176 | 27,000 |
1983/01/13 | 177 | 180 | 177 | 180 | 66,000 |
1983/01/10 | 179 | 180 | 179 | 180 | 20,000 |
1983/01/08 | 177 | 178 | 177 | 178 | 18,000 |
1983/01/07 | 178 | 178 | 177 | 177 | 7,000 |
1983/01/06 | 178 | 178 | 177 | 178 | 11,000 |
1983/01/05 | 178 | 178 | 178 | 178 | 3,000 |
1983/01/04 | 177 | 180 | 177 | 177 | 31,000 |