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 |
|---|---|---|---|---|---|
| 1984/12/28 | 286 | 294 | 286 | 294 | 95,000 |
| 1984/12/27 | 300 | 300 | 283 | 285 | 565,000 |
| 1984/12/26 | 286 | 305 | 286 | 300 | 987,000 |
| 1984/12/25 | 277 | 288 | 275 | 288 | 135,000 |
| 1984/12/24 | 279 | 280 | 277 | 278 | 69,000 |
| 1984/12/22 | 277 | 277 | 277 | 277 | 40,000 |
| 1984/12/21 | 278 | 278 | 276 | 276 | 116,000 |
| 1984/12/20 | 280 | 280 | 277 | 277 | 51,000 |
| 1984/12/19 | 280 | 280 | 275 | 277 | 201,000 |
| 1984/12/18 | 283 | 285 | 281 | 281 | 34,000 |
| 1984/12/17 | 280 | 280 | 276 | 278 | 66,000 |
| 1984/12/15 | 280 | 285 | 275 | 275 | 70,000 |
| 1984/12/14 | 280 | 285 | 275 | 275 | 152,000 |
| 1984/12/13 | 284 | 284 | 275 | 275 | 151,000 |
| 1984/12/12 | 290 | 290 | 282 | 283 | 200,000 |
| 1984/12/11 | 295 | 295 | 281 | 285 | 377,000 |
| 1984/12/10 | 304 | 304 | 290 | 290 | 255,000 |
| 1984/12/07 | 303 | 305 | 295 | 300 | 574,000 |
| 1984/12/06 | 300 | 303 | 290 | 303 | 379,000 |
| 1984/12/05 | 317 | 318 | 300 | 300 | 982,000 |
| 1984/12/04 | 321 | 321 | 310 | 315 | 5,257,001 |
| 1984/12/03 | 290 | 313 | 289 | 306 | 4,717,001 |
| 1984/12/01 | 278 | 293 | 274 | 293 | 377,000 |
| 1984/11/30 | 283 | 285 | 275 | 281 | 250,000 |
| 1984/11/29 | 282 | 295 | 279 | 283 | 1,754,000 |
| 1984/11/28 | 274 | 288 | 270 | 279 | 1,783,000 |
| 1984/11/27 | 258 | 272 | 255 | 270 | 378,000 |
| 1984/11/26 | 255 | 255 | 252 | 255 | 29,000 |
| 1984/11/24 | 252 | 255 | 252 | 252 | 74,000 |
| 1984/11/22 | 255 | 255 | 252 | 252 | 58,000 |
| 1984/11/21 | 253 | 259 | 252 | 259 | 28,000 |
| 1984/11/20 | 260 | 260 | 255 | 255 | 53,000 |
| 1984/11/19 | 260 | 260 | 255 | 255 | 145,000 |
| 1984/11/17 | 261 | 262 | 258 | 260 | 40,000 |
| 1984/11/16 | 259 | 266 | 258 | 265 | 237,000 |
| 1984/11/15 | 252 | 260 | 252 | 255 | 147,000 |
| 1984/11/14 | 251 | 255 | 251 | 255 | 78,000 |
| 1984/11/13 | 266 | 266 | 255 | 255 | 91,000 |
| 1984/11/12 | 269 | 269 | 262 | 263 | 127,000 |
| 1984/11/09 | 270 | 270 | 261 | 270 | 389,000 |
| 1984/11/08 | 275 | 275 | 265 | 270 | 586,000 |
| 1984/11/07 | 270 | 274 | 262 | 274 | 712,000 |
| 1984/11/06 | 274 | 279 | 261 | 267 | 1,294,000 |
| 1984/11/05 | 260 | 277 | 260 | 270 | 2,070,000 |
| 1984/11/02 | 254 | 259 | 251 | 259 | 847,000 |
| 1984/11/01 | 254 | 254 | 246 | 250 | 355,000 |
| 1984/10/31 | 240 | 256 | 234 | 255 | 1,028,000 |
| 1984/10/30 | 225 | 239 | 225 | 237 | 113,000 |
| 1984/10/29 | 228 | 229 | 219 | 224 | 118,000 |
| 1984/10/27 | 225 | 229 | 225 | 229 | 82,000 |
| 1984/10/26 | 228 | 230 | 228 | 229 | 126,000 |
| 1984/10/25 | 229 | 230 | 227 | 228 | 55,000 |
| 1984/10/24 | 229 | 229 | 226 | 226 | 96,000 |
| 1984/10/23 | 225 | 230 | 225 | 229 | 88,000 |
| 1984/10/22 | 221 | 225 | 221 | 225 | 51,000 |
| 1984/10/20 | 218 | 222 | 218 | 218 | 22,000 |
| 1984/10/19 | 218 | 218 | 217 | 218 | 34,000 |
| 1984/10/18 | 216 | 220 | 216 | 217 | 71,000 |
| 1984/10/17 | 215 | 220 | 215 | 215 | 48,000 |
| 1984/10/16 | 218 | 218 | 212 | 212 | 62,000 |
| 1984/10/15 | 224 | 224 | 218 | 220 | 40,000 |
| 1984/10/12 | 220 | 220 | 218 | 220 | 95,000 |
| 1984/10/11 | 220 | 220 | 220 | 220 | 54,000 |
| 1984/10/09 | 220 | 221 | 220 | 220 | 33,000 |
| 1984/10/08 | 222 | 222 | 219 | 219 | 24,000 |
| 1984/10/06 | 218 | 220 | 215 | 218 | 38,000 |
| 1984/10/05 | 236 | 236 | 228 | 228 | 191,000 |
| 1984/10/04 | 219 | 238 | 219 | 231 | 642,000 |
| 1984/10/03 | 218 | 225 | 218 | 224 | 139,000 |
| 1984/10/02 | 216 | 219 | 215 | 218 | 33,000 |
| 1984/10/01 | 212 | 215 | 210 | 215 | 142,000 |
| 1984/09/29 | 207 | 212 | 206 | 207 | 400,000 |
| 1984/09/28 | 215 | 220 | 211 | 212 | 494,000 |
| 1984/09/27 | 206 | 215 | 206 | 211 | 385,000 |
| 1984/09/26 | 212 | 215 | 205 | 206 | 173,000 |
| 1984/09/25 | 219 | 219 | 217 | 217 | 39,000 |
| 1984/09/22 | 220 | 221 | 220 | 220 | 25,000 |
| 1984/09/21 | 220 | 222 | 220 | 222 | 24,000 |
| 1984/09/20 | 222 | 222 | 218 | 220 | 58,000 |
| 1984/09/19 | 223 | 223 | 220 | 220 | 132,000 |
| 1984/09/18 | 228 | 228 | 223 | 223 | 33,000 |
| 1984/09/17 | 225 | 225 | 225 | 225 | 27,000 |
| 1984/09/14 | 221 | 223 | 221 | 223 | 67,000 |
| 1984/09/13 | 223 | 223 | 221 | 221 | 32,000 |
| 1984/09/12 | 220 | 225 | 220 | 225 | 72,000 |
| 1984/09/11 | 220 | 221 | 220 | 221 | 59,000 |
| 1984/09/10 | 223 | 225 | 221 | 221 | 21,000 |
| 1984/09/07 | 222 | 223 | 221 | 221 | 26,000 |
| 1984/09/06 | 227 | 227 | 217 | 220 | 108,000 |
| 1984/09/05 | 228 | 229 | 227 | 227 | 25,000 |
| 1984/09/04 | 228 | 229 | 228 | 229 | 20,000 |
| 1984/09/03 | 230 | 230 | 227 | 228 | 42,000 |
| 1984/09/01 | 226 | 230 | 226 | 230 | 34,000 |
| 1984/08/31 | 225 | 226 | 225 | 225 | 65,000 |
| 1984/08/30 | 226 | 230 | 226 | 226 | 13,000 |
| 1984/08/29 | 230 | 230 | 225 | 225 | 37,000 |
| 1984/08/28 | 226 | 230 | 226 | 230 | 31,000 |
| 1984/08/27 | 226 | 230 | 226 | 226 | 31,000 |
| 1984/08/25 | 228 | 228 | 228 | 228 | 28,000 |
| 1984/08/24 | 227 | 228 | 227 | 228 | 13,000 |
| 1984/08/23 | 230 | 230 | 226 | 226 | 5,000 |
| 1984/08/22 | 227 | 227 | 225 | 225 | 34,000 |
| 1984/08/21 | 227 | 227 | 226 | 226 | 24,000 |
| 1984/08/20 | 227 | 232 | 227 | 230 | 9,000 |
| 1984/08/18 | 226 | 226 | 226 | 226 | 3,000 |
| 1984/08/17 | 227 | 228 | 225 | 226 | 22,000 |
| 1984/08/16 | 226 | 227 | 226 | 226 | 18,000 |
| 1984/08/15 | 230 | 230 | 225 | 225 | 2,000 |
| 1984/08/14 | 227 | 230 | 225 | 230 | 12,000 |
| 1984/08/13 | 230 | 230 | 225 | 225 | 15,000 |
| 1984/08/10 | 225 | 228 | 222 | 228 | 30,000 |
| 1984/08/09 | 225 | 225 | 225 | 225 | 28,000 |
| 1984/08/08 | 229 | 229 | 229 | 229 | 7,000 |
| 1984/08/07 | 226 | 226 | 225 | 225 | 20,000 |
| 1984/08/06 | 234 | 238 | 230 | 230 | 60,000 |
| 1984/08/03 | 228 | 228 | 222 | 225 | 74,000 |
| 1984/08/02 | 226 | 226 | 225 | 226 | 16,000 |
| 1984/08/01 | 223 | 224 | 223 | 223 | 33,000 |
| 1984/07/31 | 233 | 233 | 223 | 223 | 50,000 |
| 1984/07/30 | 234 | 234 | 234 | 234 | 6,000 |
| 1984/07/28 | 230 | 233 | 230 | 233 | 60,000 |
| 1984/07/27 | 226 | 227 | 226 | 227 | 4,000 |
| 1984/07/26 | 223 | 225 | 222 | 225 | 34,000 |
| 1984/07/25 | 225 | 225 | 222 | 222 | 11,000 |
| 1984/07/24 | 224 | 224 | 221 | 222 | 17,000 |
| 1984/07/23 | 229 | 229 | 225 | 226 | 67,000 |
| 1984/07/21 | 229 | 229 | 229 | 229 | 5,000 |
| 1984/07/20 | 227 | 230 | 227 | 229 | 42,000 |
| 1984/07/19 | 231 | 231 | 227 | 229 | 91,000 |
| 1984/07/18 | 238 | 238 | 226 | 230 | 112,000 |
| 1984/07/17 | 240 | 240 | 238 | 238 | 11,000 |
| 1984/07/16 | 240 | 241 | 237 | 237 | 70,000 |
| 1984/07/13 | 243 | 245 | 243 | 245 | 16,000 |
| 1984/07/12 | 245 | 246 | 242 | 242 | 34,000 |
| 1984/07/11 | 245 | 255 | 245 | 247 | 41,000 |
| 1984/07/10 | 248 | 250 | 245 | 250 | 57,000 |
| 1984/07/09 | 250 | 250 | 248 | 248 | 54,000 |
| 1984/07/07 | 248 | 250 | 248 | 248 | 14,000 |
| 1984/07/06 | 241 | 245 | 241 | 245 | 38,000 |
| 1984/07/05 | 240 | 245 | 238 | 238 | 107,000 |
| 1984/07/04 | 240 | 240 | 238 | 238 | 17,000 |
| 1984/07/03 | 240 | 240 | 240 | 240 | 2,000 |
| 1984/07/02 | 237 | 240 | 237 | 237 | 15,000 |
| 1984/06/29 | 240 | 241 | 235 | 236 | 17,000 |
| 1984/06/28 | 239 | 239 | 235 | 239 | 25,000 |
| 1984/06/27 | 240 | 240 | 234 | 234 | 44,000 |
| 1984/06/26 | 239 | 244 | 237 | 244 | 27,000 |
| 1984/06/25 | 236 | 237 | 236 | 237 | 13,000 |
| 1984/06/23 | 236 | 236 | 236 | 236 | 11,000 |
| 1984/06/22 | 242 | 242 | 232 | 235 | 37,000 |
| 1984/06/21 | 248 | 248 | 241 | 241 | 27,000 |
| 1984/06/20 | 245 | 249 | 243 | 243 | 35,000 |
| 1984/06/19 | 240 | 240 | 240 | 240 | 12,000 |
| 1984/06/18 | 235 | 235 | 225 | 225 | 71,000 |
| 1984/06/16 | 236 | 240 | 235 | 235 | 54,000 |
| 1984/06/15 | 241 | 245 | 234 | 235 | 31,000 |
| 1984/06/14 | 245 | 245 | 241 | 241 | 85,000 |
| 1984/06/13 | 243 | 243 | 243 | 243 | 14,000 |
| 1984/06/12 | 243 | 243 | 241 | 241 | 47,000 |
| 1984/06/08 | 245 | 252 | 245 | 252 | 22,000 |
| 1984/06/06 | 247 | 247 | 246 | 246 | 19,000 |
| 1984/06/05 | 245 | 246 | 243 | 245 | 23,000 |
| 1984/06/04 | 245 | 245 | 245 | 245 | 15,000 |
| 1984/06/02 | 246 | 253 | 245 | 250 | 24,000 |
| 1984/06/01 | 244 | 244 | 241 | 243 | 57,000 |
| 1984/05/31 | 245 | 245 | 241 | 242 | 30,000 |
| 1984/05/30 | 254 | 254 | 250 | 250 | 17,000 |
| 1984/05/29 | 254 | 255 | 253 | 254 | 57,000 |
| 1984/05/28 | 255 | 255 | 255 | 255 | 16,000 |
| 1984/05/26 | 255 | 259 | 254 | 254 | 20,000 |
| 1984/05/25 | 256 | 256 | 255 | 255 | 17,000 |
| 1984/05/24 | 252 | 255 | 252 | 255 | 30,000 |
| 1984/05/23 | 255 | 255 | 250 | 250 | 36,000 |
| 1984/05/22 | 258 | 258 | 254 | 254 | 74,000 |
| 1984/05/21 | 255 | 260 | 255 | 258 | 35,000 |
| 1984/05/19 | 255 | 255 | 252 | 252 | 73,000 |
| 1984/05/18 | 260 | 260 | 254 | 255 | 159,000 |
| 1984/05/17 | 263 | 268 | 260 | 260 | 106,000 |
| 1984/05/16 | 274 | 275 | 263 | 263 | 167,000 |
| 1984/05/15 | 275 | 275 | 271 | 274 | 88,000 |
| 1984/05/14 | 287 | 287 | 272 | 275 | 141,000 |
| 1984/05/11 | 280 | 285 | 277 | 282 | 246,000 |
| 1984/05/10 | 295 | 295 | 272 | 275 | 791,000 |
| 1984/05/09 | 279 | 290 | 276 | 290 | 773,000 |
| 1984/05/08 | 277 | 279 | 274 | 276 | 332,000 |
| 1984/05/07 | 276 | 276 | 273 | 274 | 306,000 |
| 1984/05/04 | 270 | 275 | 269 | 273 | 177,000 |
| 1984/05/02 | 270 | 270 | 263 | 266 | 116,000 |
| 1984/05/01 | 270 | 273 | 268 | 268 | 91,000 |
| 1984/04/28 | 275 | 275 | 273 | 274 | 179,000 |
| 1984/04/27 | 270 | 275 | 270 | 274 | 192,000 |
| 1984/04/26 | 274 | 274 | 265 | 265 | 188,000 |
| 1984/04/25 | 273 | 274 | 267 | 269 | 399,000 |
| 1984/04/24 | 264 | 269 | 263 | 265 | 275,000 |
| 1984/04/23 | 262 | 273 | 262 | 263 | 284,000 |
| 1984/04/21 | 255 | 264 | 255 | 262 | 210,000 |
| 1984/04/20 | 245 | 258 | 245 | 255 | 147,000 |
| 1984/04/19 | 242 | 250 | 242 | 242 | 125,000 |
| 1984/04/18 | 240 | 245 | 240 | 242 | 90,000 |
| 1984/04/17 | 250 | 250 | 240 | 240 | 153,000 |
| 1984/04/16 | 257 | 257 | 250 | 250 | 115,000 |
| 1984/04/13 | 255 | 255 | 255 | 255 | 53,000 |
| 1984/04/12 | 255 | 263 | 252 | 260 | 240,000 |
| 1984/04/11 | 253 | 255 | 250 | 255 | 158,000 |
| 1984/04/10 | 253 | 257 | 252 | 254 | 147,000 |
| 1984/04/09 | 258 | 258 | 251 | 255 | 63,000 |
| 1984/04/07 | 261 | 264 | 257 | 260 | 55,000 |
| 1984/04/06 | 269 | 269 | 255 | 261 | 219,000 |
| 1984/04/05 | 275 | 276 | 263 | 269 | 288,000 |
| 1984/04/04 | 261 | 277 | 261 | 277 | 234,000 |
| 1984/04/03 | 285 | 285 | 266 | 266 | 720,000 |
| 1984/04/02 | 265 | 289 | 261 | 275 | 624,000 |
| 1984/03/31 | 266 | 270 | 261 | 265 | 299,000 |
| 1984/03/30 | 282 | 290 | 275 | 278 | 1,439,000 |
| 1984/03/29 | 300 | 300 | 281 | 286 | 5,453,001 |
| 1984/03/28 | 251 | 277 | 245 | 275 | 5,278,001 |
| 1984/03/27 | 231 | 260 | 231 | 258 | 1,214,000 |
| 1984/03/26 | 230 | 234 | 229 | 230 | 266,000 |
| 1984/03/24 | 230 | 234 | 226 | 229 | 535,000 |
| 1984/03/23 | 212 | 230 | 212 | 230 | 592,000 |
| 1984/03/22 | 213 | 213 | 210 | 212 | 24,000 |
| 1984/03/21 | 215 | 217 | 211 | 211 | 54,000 |
| 1984/03/19 | 212 | 213 | 210 | 212 | 21,000 |
| 1984/03/17 | 209 | 210 | 208 | 210 | 8,000 |
| 1984/03/16 | 202 | 206 | 201 | 204 | 113,000 |
| 1984/03/15 | 202 | 206 | 202 | 203 | 49,000 |
| 1984/03/14 | 205 | 205 | 204 | 204 | 21,000 |
| 1984/03/13 | 204 | 204 | 203 | 204 | 18,000 |
| 1984/03/12 | 202 | 202 | 202 | 202 | 3,000 |
| 1984/03/09 | 202 | 202 | 201 | 201 | 51,000 |
| 1984/03/08 | 206 | 206 | 201 | 201 | 23,000 |
| 1984/03/07 | 206 | 210 | 205 | 206 | 12,000 |
| 1984/03/06 | 205 | 205 | 200 | 205 | 34,000 |
| 1984/03/05 | 207 | 207 | 205 | 205 | 15,000 |
| 1984/03/03 | 205 | 205 | 205 | 205 | 12,000 |
| 1984/03/02 | 205 | 205 | 204 | 204 | 6,000 |
| 1984/03/01 | 210 | 210 | 210 | 210 | 11,000 |
| 1984/02/29 | 209 | 209 | 204 | 207 | 20,000 |
| 1984/02/28 | 212 | 212 | 210 | 210 | 6,000 |
| 1984/02/25 | 209 | 209 | 206 | 209 | 140,000 |
| 1984/02/24 | 214 | 215 | 212 | 212 | 22,000 |
| 1984/02/23 | 214 | 215 | 214 | 215 | 8,000 |
| 1984/02/22 | 213 | 214 | 212 | 212 | 20,000 |
| 1984/02/21 | 218 | 218 | 212 | 213 | 17,000 |
| 1984/02/20 | 217 | 219 | 217 | 217 | 83,000 |
| 1984/02/18 | 219 | 220 | 218 | 218 | 74,000 |
| 1984/02/17 | 218 | 219 | 218 | 219 | 42,000 |
| 1984/02/16 | 217 | 217 | 214 | 217 | 40,000 |
| 1984/02/15 | 217 | 218 | 217 | 217 | 69,000 |
| 1984/02/14 | 217 | 217 | 217 | 217 | 68,000 |
| 1984/02/13 | 217 | 220 | 216 | 216 | 24,000 |
| 1984/02/10 | 225 | 225 | 212 | 215 | 342,000 |
| 1984/02/09 | 210 | 230 | 210 | 230 | 83,000 |
| 1984/02/08 | 211 | 211 | 206 | 206 | 25,000 |
| 1984/02/07 | 212 | 212 | 211 | 211 | 11,000 |
| 1984/02/06 | 211 | 213 | 211 | 211 | 69,000 |
| 1984/02/04 | 211 | 211 | 211 | 211 | 16,000 |
| 1984/02/03 | 214 | 214 | 211 | 211 | 17,000 |
| 1984/02/02 | 212 | 215 | 211 | 211 | 35,000 |
| 1984/02/01 | 213 | 214 | 211 | 211 | 38,000 |
| 1984/01/31 | 215 | 215 | 215 | 215 | 21,000 |
| 1984/01/30 | 210 | 219 | 210 | 219 | 35,000 |
| 1984/01/27 | 211 | 213 | 211 | 213 | 16,000 |
| 1984/01/26 | 211 | 211 | 210 | 210 | 69,000 |
| 1984/01/25 | 210 | 211 | 210 | 210 | 16,000 |
| 1984/01/24 | 210 | 210 | 210 | 210 | 30,000 |
| 1984/01/23 | 215 | 215 | 212 | 212 | 41,000 |
| 1984/01/21 | 214 | 216 | 212 | 215 | 73,000 |
| 1984/01/20 | 215 | 216 | 215 | 215 | 113,000 |
| 1984/01/19 | 217 | 217 | 215 | 215 | 57,000 |
| 1984/01/18 | 219 | 219 | 216 | 216 | 104,000 |
| 1984/01/17 | 221 | 221 | 218 | 218 | 199,000 |
| 1984/01/13 | 218 | 220 | 218 | 220 | 282,000 |
| 1984/01/12 | 215 | 215 | 215 | 215 | 115,000 |
| 1984/01/11 | 208 | 209 | 206 | 209 | 42,000 |
| 1984/01/10 | 218 | 218 | 205 | 206 | 117,000 |
| 1984/01/09 | 205 | 215 | 205 | 213 | 184,000 |
| 1984/01/07 | 203 | 203 | 203 | 203 | 15,000 |
| 1984/01/06 | 203 | 203 | 201 | 201 | 53,000 |
| 1984/01/05 | 201 | 201 | 201 | 201 | 9,000 |
| 1984/01/04 | 204 | 204 | 199 | 203 | 18,000 |