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 |
|---|---|---|---|---|---|
| 1985/12/28 | 590 | 600 | 585 | 585 | 117,000 |
| 1985/12/27 | 595 | 604 | 591 | 591 | 145,000 |
| 1985/12/26 | 609 | 609 | 591 | 591 | 359,000 |
| 1985/12/25 | 600 | 605 | 598 | 603 | 228,000 |
| 1985/12/24 | 605 | 606 | 591 | 591 | 353,000 |
| 1985/12/23 | 602 | 614 | 595 | 607 | 1,031,000 |
| 1985/12/21 | 593 | 607 | 593 | 605 | 162,000 |
| 1985/12/20 | 617 | 617 | 597 | 603 | 1,242,000 |
| 1985/12/19 | 595 | 618 | 595 | 617 | 2,266,001 |
| 1985/12/18 | 604 | 605 | 595 | 601 | 677,000 |
| 1985/12/17 | 581 | 606 | 577 | 601 | 1,008,000 |
| 1985/12/16 | 592 | 594 | 575 | 575 | 67,000 |
| 1985/12/13 | 589 | 598 | 584 | 589 | 154,000 |
| 1985/12/12 | 598 | 599 | 590 | 598 | 601,000 |
| 1985/12/11 | 583 | 601 | 580 | 595 | 510,000 |
| 1985/12/10 | 570 | 582 | 565 | 582 | 260,000 |
| 1985/12/09 | 559 | 568 | 553 | 563 | 311,000 |
| 1985/12/07 | 565 | 565 | 555 | 559 | 131,000 |
| 1985/12/06 | 575 | 579 | 556 | 563 | 207,000 |
| 1985/12/05 | 574 | 580 | 574 | 579 | 176,000 |
| 1985/12/04 | 576 | 584 | 571 | 584 | 235,000 |
| 1985/12/03 | 575 | 581 | 570 | 575 | 275,000 |
| 1985/12/02 | 596 | 600 | 580 | 580 | 194,000 |
| 1985/11/30 | 590 | 603 | 585 | 595 | 257,000 |
| 1985/11/29 | 585 | 590 | 573 | 590 | 306,000 |
| 1985/11/28 | 605 | 605 | 576 | 587 | 666,000 |
| 1985/11/27 | 619 | 619 | 602 | 602 | 1,329,000 |
| 1985/11/26 | 627 | 633 | 610 | 620 | 2,056,000 |
| 1985/11/25 | 616 | 631 | 610 | 624 | 4,245,001 |
| 1985/11/22 | 619 | 626 | 606 | 616 | 4,386,001 |
| 1985/11/21 | 595 | 609 | 592 | 602 | 4,978,001 |
| 1985/11/20 | 590 | 594 | 586 | 590 | 1,987,000 |
| 1985/11/19 | 570 | 594 | 570 | 580 | 2,326,001 |
| 1985/11/18 | 563 | 576 | 556 | 576 | 756,000 |
| 1985/11/16 | 555 | 570 | 554 | 561 | 577,000 |
| 1985/11/15 | 540 | 560 | 540 | 556 | 943,000 |
| 1985/11/14 | 532 | 550 | 521 | 550 | 313,000 |
| 1985/11/13 | 529 | 531 | 528 | 530 | 77,000 |
| 1985/11/12 | 547 | 547 | 535 | 535 | 53,000 |
| 1985/11/11 | 549 | 549 | 548 | 549 | 46,000 |
| 1985/11/08 | 550 | 550 | 544 | 550 | 173,000 |
| 1985/11/07 | 546 | 555 | 544 | 549 | 498,000 |
| 1985/11/06 | 544 | 549 | 536 | 546 | 210,000 |
| 1985/11/05 | 549 | 549 | 535 | 542 | 74,000 |
| 1985/11/02 | 535 | 545 | 534 | 545 | 99,000 |
| 1985/11/01 | 540 | 549 | 525 | 533 | 400,000 |
| 1985/10/31 | 524 | 554 | 524 | 530 | 397,000 |
| 1985/10/30 | 526 | 535 | 526 | 530 | 156,000 |
| 1985/10/29 | 520 | 531 | 520 | 526 | 182,000 |
| 1985/10/28 | 530 | 530 | 520 | 521 | 75,000 |
| 1985/10/26 | 511 | 545 | 502 | 540 | 105,000 |
| 1985/10/25 | 530 | 530 | 513 | 517 | 123,000 |
| 1985/10/24 | 533 | 533 | 508 | 522 | 317,000 |
| 1985/10/23 | 543 | 548 | 533 | 533 | 365,000 |
| 1985/10/22 | 560 | 569 | 542 | 548 | 455,000 |
| 1985/10/21 | 560 | 560 | 550 | 559 | 69,000 |
| 1985/10/19 | 535 | 550 | 533 | 550 | 90,000 |
| 1985/10/18 | 531 | 541 | 531 | 535 | 98,000 |
| 1985/10/17 | 547 | 548 | 523 | 540 | 344,000 |
| 1985/10/16 | 574 | 574 | 548 | 548 | 377,000 |
| 1985/10/15 | 592 | 594 | 575 | 575 | 740,000 |
| 1985/10/14 | 568 | 583 | 556 | 582 | 706,000 |
| 1985/10/11 | 566 | 566 | 549 | 564 | 305,000 |
| 1985/10/09 | 565 | 570 | 556 | 556 | 358,000 |
| 1985/10/08 | 546 | 571 | 546 | 565 | 295,000 |
| 1985/10/07 | 578 | 578 | 555 | 556 | 160,000 |
| 1985/10/05 | 570 | 578 | 564 | 575 | 379,000 |
| 1985/10/04 | 570 | 578 | 566 | 570 | 261,000 |
| 1985/10/03 | 572 | 575 | 552 | 570 | 465,000 |
| 1985/10/02 | 590 | 599 | 573 | 579 | 493,000 |
| 1985/10/01 | 620 | 621 | 591 | 599 | 3,195,001 |
| 1985/09/30 | 569 | 615 | 567 | 610 | 5,389,001 |
| 1985/09/28 | 557 | 573 | 554 | 570 | 643,000 |
| 1985/09/27 | 582 | 582 | 552 | 553 | 1,573,000 |
| 1985/09/26 | 546 | 575 | 543 | 573 | 6,514,002 |
| 1985/09/25 | 530 | 538 | 530 | 538 | 363,000 |
| 1985/09/24 | 539 | 540 | 530 | 535 | 588,000 |
| 1985/09/21 | 531 | 531 | 521 | 526 | 82,000 |
| 1985/09/20 | 535 | 535 | 511 | 511 | 243,000 |
| 1985/09/19 | 536 | 539 | 522 | 527 | 227,000 |
| 1985/09/18 | 540 | 540 | 522 | 535 | 507,000 |
| 1985/09/17 | 539 | 543 | 532 | 540 | 1,093,000 |
| 1985/09/13 | 515 | 534 | 515 | 534 | 1,188,000 |
| 1985/09/12 | 524 | 530 | 516 | 516 | 1,170,000 |
| 1985/09/11 | 519 | 530 | 515 | 520 | 1,475,000 |
| 1985/09/10 | 500 | 517 | 500 | 514 | 340,000 |
| 1985/09/09 | 500 | 509 | 486 | 496 | 41,000 |
| 1985/09/07 | 489 | 500 | 483 | 500 | 124,000 |
| 1985/09/06 | 494 | 494 | 480 | 484 | 165,000 |
| 1985/09/05 | 487 | 497 | 481 | 489 | 94,000 |
| 1985/09/04 | 482 | 487 | 480 | 487 | 328,000 |
| 1985/09/03 | 495 | 510 | 495 | 497 | 144,000 |
| 1985/09/02 | 495 | 504 | 495 | 498 | 217,000 |
| 1985/08/31 | 515 | 515 | 499 | 515 | 157,000 |
| 1985/08/30 | 534 | 534 | 511 | 520 | 532,000 |
| 1985/08/29 | 529 | 541 | 521 | 528 | 4,058,001 |
| 1985/08/28 | 520 | 525 | 510 | 520 | 4,131,001 |
| 1985/08/27 | 470 | 485 | 470 | 480 | 995,000 |
| 1985/08/26 | 459 | 465 | 454 | 465 | 81,000 |
| 1985/08/24 | 454 | 455 | 454 | 454 | 52,000 |
| 1985/08/23 | 473 | 473 | 454 | 454 | 256,000 |
| 1985/08/22 | 460 | 473 | 460 | 463 | 99,000 |
| 1985/08/21 | 468 | 475 | 453 | 460 | 220,000 |
| 1985/08/20 | 460 | 463 | 452 | 463 | 130,000 |
| 1985/08/19 | 475 | 475 | 451 | 460 | 187,000 |
| 1985/08/17 | 490 | 491 | 480 | 487 | 395,000 |
| 1985/08/16 | 490 | 490 | 476 | 487 | 521,000 |
| 1985/08/15 | 473 | 483 | 470 | 475 | 384,000 |
| 1985/08/14 | 461 | 465 | 451 | 463 | 210,000 |
| 1985/08/13 | 466 | 468 | 449 | 463 | 277,000 |
| 1985/08/12 | 449 | 470 | 445 | 461 | 495,000 |
| 1985/08/09 | 440 | 450 | 435 | 449 | 507,000 |
| 1985/08/08 | 415 | 440 | 411 | 440 | 199,000 |
| 1985/08/07 | 410 | 415 | 410 | 410 | 48,000 |
| 1985/08/06 | 420 | 420 | 412 | 412 | 94,000 |
| 1985/08/05 | 419 | 420 | 415 | 419 | 32,000 |
| 1985/08/03 | 424 | 424 | 415 | 415 | 117,000 |
| 1985/08/02 | 424 | 436 | 419 | 419 | 463,000 |
| 1985/08/01 | 410 | 420 | 409 | 419 | 457,000 |
| 1985/07/31 | 443 | 444 | 394 | 395 | 473,000 |
| 1985/07/30 | 470 | 471 | 448 | 448 | 141,000 |
| 1985/07/29 | 501 | 501 | 468 | 480 | 381,000 |
| 1985/07/27 | 491 | 505 | 491 | 495 | 181,000 |
| 1985/07/26 | 488 | 494 | 484 | 488 | 146,000 |
| 1985/07/25 | 489 | 489 | 485 | 488 | 109,000 |
| 1985/07/24 | 501 | 502 | 487 | 489 | 217,000 |
| 1985/07/23 | 501 | 510 | 501 | 503 | 625,000 |
| 1985/07/22 | 500 | 514 | 500 | 506 | 1,380,000 |
| 1985/07/20 | 480 | 500 | 475 | 499 | 275,000 |
| 1985/07/19 | 487 | 488 | 470 | 487 | 209,000 |
| 1985/07/18 | 470 | 492 | 468 | 483 | 422,000 |
| 1985/07/17 | 460 | 470 | 456 | 460 | 398,000 |
| 1985/07/16 | 468 | 468 | 454 | 454 | 317,000 |
| 1985/07/15 | 489 | 492 | 464 | 473 | 504,000 |
| 1985/07/12 | 518 | 527 | 493 | 499 | 1,826,000 |
| 1985/07/11 | 506 | 541 | 500 | 520 | 4,440,001 |
| 1985/07/10 | 483 | 503 | 483 | 503 | 2,734,001 |
| 1985/07/09 | 500 | 501 | 475 | 486 | 1,230,000 |
| 1985/07/08 | 494 | 509 | 485 | 498 | 7,084,002 |
| 1985/07/06 | 470 | 479 | 460 | 479 | 813,000 |
| 1985/07/05 | 460 | 470 | 450 | 469 | 1,534,000 |
| 1985/07/04 | 426 | 463 | 426 | 449 | 586,000 |
| 1985/07/03 | 424 | 435 | 421 | 425 | 87,000 |
| 1985/07/02 | 440 | 445 | 420 | 433 | 118,000 |
| 1985/07/01 | 435 | 445 | 435 | 444 | 53,000 |
| 1985/06/29 | 408 | 430 | 408 | 430 | 163,000 |
| 1985/06/28 | 428 | 430 | 421 | 423 | 290,000 |
| 1985/06/27 | 428 | 435 | 425 | 431 | 223,000 |
| 1985/06/26 | 450 | 452 | 433 | 433 | 635,000 |
| 1985/06/25 | 440 | 455 | 440 | 450 | 256,000 |
| 1985/06/24 | 443 | 450 | 439 | 450 | 316,000 |
| 1985/06/22 | 462 | 466 | 448 | 449 | 145,000 |
| 1985/06/21 | 465 | 470 | 462 | 462 | 301,000 |
| 1985/06/20 | 485 | 485 | 461 | 461 | 1,139,000 |
| 1985/06/19 | 479 | 486 | 465 | 480 | 1,195,000 |
| 1985/06/18 | 495 | 499 | 478 | 480 | 4,753,001 |
| 1985/06/17 | 480 | 490 | 465 | 488 | 2,291,001 |
| 1985/06/15 | 460 | 479 | 459 | 479 | 1,053,000 |
| 1985/06/14 | 450 | 462 | 445 | 462 | 705,000 |
| 1985/06/13 | 435 | 458 | 419 | 449 | 635,000 |
| 1985/06/12 | 442 | 446 | 434 | 442 | 638,000 |
| 1985/06/11 | 440 | 447 | 436 | 440 | 1,073,000 |
| 1985/06/10 | 459 | 464 | 444 | 455 | 835,000 |
| 1985/06/07 | 469 | 472 | 448 | 454 | 1,148,000 |
| 1985/06/06 | 474 | 474 | 461 | 469 | 928,000 |
| 1985/06/05 | 483 | 493 | 469 | 474 | 3,574,001 |
| 1985/06/04 | 462 | 479 | 451 | 479 | 3,589,001 |
| 1985/06/03 | 455 | 471 | 441 | 462 | 5,439,001 |
| 1985/06/01 | 449 | 465 | 440 | 456 | 6,643,002 |
| 1985/05/31 | 406 | 431 | 405 | 416 | 2,533,001 |
| 1985/05/30 | 420 | 420 | 403 | 406 | 1,556,000 |
| 1985/05/29 | 409 | 420 | 401 | 418 | 4,414,001 |
| 1985/05/28 | 401 | 413 | 393 | 408 | 5,419,001 |
| 1985/05/27 | 379 | 389 | 375 | 386 | 1,948,000 |
| 1985/05/25 | 365 | 380 | 364 | 372 | 1,954,000 |
| 1985/05/24 | 337 | 360 | 337 | 360 | 729,000 |
| 1985/05/23 | 341 | 345 | 336 | 342 | 496,000 |
| 1985/05/22 | 355 | 356 | 341 | 349 | 275,000 |
| 1985/05/21 | 358 | 360 | 352 | 353 | 1,175,000 |
| 1985/05/20 | 354 | 360 | 348 | 353 | 462,000 |
| 1985/05/18 | 349 | 352 | 344 | 350 | 751,000 |
| 1985/05/17 | 343 | 349 | 343 | 343 | 1,881,000 |
| 1985/05/16 | 332 | 342 | 332 | 342 | 1,496,000 |
| 1985/05/15 | 325 | 335 | 325 | 330 | 546,000 |
| 1985/05/14 | 330 | 333 | 325 | 325 | 239,000 |
| 1985/05/13 | 335 | 336 | 325 | 331 | 465,000 |
| 1985/05/10 | 329 | 332 | 325 | 332 | 833,000 |
| 1985/05/09 | 329 | 332 | 325 | 330 | 198,000 |
| 1985/05/08 | 327 | 335 | 325 | 332 | 408,000 |
| 1985/05/07 | 333 | 334 | 327 | 330 | 473,000 |
| 1985/05/04 | 318 | 334 | 318 | 333 | 691,000 |
| 1985/05/02 | 318 | 320 | 313 | 320 | 88,000 |
| 1985/05/01 | 318 | 319 | 313 | 313 | 241,000 |
| 1985/04/30 | 316 | 320 | 315 | 315 | 160,000 |
| 1985/04/27 | 322 | 325 | 317 | 320 | 107,000 |
| 1985/04/26 | 325 | 329 | 315 | 329 | 380,000 |
| 1985/04/25 | 333 | 337 | 320 | 329 | 1,039,000 |
| 1985/04/24 | 325 | 336 | 324 | 334 | 2,582,001 |
| 1985/04/23 | 317 | 331 | 316 | 320 | 2,189,001 |
| 1985/04/22 | 316 | 318 | 313 | 318 | 326,000 |
| 1985/04/20 | 315 | 323 | 310 | 310 | 834,000 |
| 1985/04/19 | 295 | 313 | 293 | 313 | 690,000 |
| 1985/04/18 | 296 | 299 | 286 | 290 | 142,000 |
| 1985/04/17 | 296 | 299 | 291 | 296 | 159,000 |
| 1985/04/16 | 303 | 304 | 287 | 291 | 239,000 |
| 1985/04/15 | 303 | 305 | 301 | 303 | 117,000 |
| 1985/04/12 | 308 | 308 | 302 | 303 | 195,000 |
| 1985/04/11 | 305 | 310 | 303 | 309 | 246,000 |
| 1985/04/10 | 305 | 310 | 303 | 303 | 730,000 |
| 1985/04/09 | 303 | 305 | 302 | 302 | 196,000 |
| 1985/04/08 | 301 | 305 | 300 | 305 | 117,000 |
| 1985/04/06 | 300 | 301 | 300 | 301 | 126,000 |
| 1985/04/05 | 302 | 305 | 301 | 301 | 229,000 |
| 1985/04/04 | 300 | 304 | 300 | 300 | 203,000 |
| 1985/04/03 | 294 | 305 | 294 | 300 | 461,000 |
| 1985/04/02 | 304 | 305 | 295 | 299 | 272,000 |
| 1985/04/01 | 288 | 304 | 288 | 304 | 389,000 |
| 1985/03/30 | 300 | 300 | 293 | 293 | 19,000 |
| 1985/03/29 | 306 | 310 | 295 | 295 | 190,000 |
| 1985/03/28 | 313 | 313 | 300 | 305 | 342,000 |
| 1985/03/27 | 307 | 315 | 302 | 308 | 683,000 |
| 1985/03/26 | 296 | 305 | 295 | 299 | 49,000 |
| 1985/03/25 | 295 | 300 | 290 | 295 | 71,000 |
| 1985/03/23 | 306 | 306 | 300 | 300 | 38,000 |
| 1985/03/22 | 312 | 319 | 305 | 305 | 817,000 |
| 1985/03/20 | 296 | 315 | 292 | 312 | 1,304,000 |
| 1985/03/19 | 299 | 303 | 295 | 301 | 269,000 |
| 1985/03/18 | 295 | 306 | 290 | 295 | 464,000 |
| 1985/03/16 | 285 | 305 | 285 | 300 | 569,000 |
| 1985/03/15 | 277 | 297 | 277 | 290 | 385,000 |
| 1985/03/14 | 279 | 283 | 275 | 276 | 115,000 |
| 1985/03/13 | 274 | 280 | 272 | 275 | 125,000 |
| 1985/03/12 | 280 | 280 | 273 | 275 | 292,000 |
| 1985/03/11 | 272 | 281 | 272 | 280 | 17,000 |
| 1985/03/08 | 277 | 277 | 270 | 270 | 112,000 |
| 1985/03/07 | 277 | 280 | 275 | 277 | 116,000 |
| 1985/03/06 | 270 | 275 | 268 | 275 | 117,000 |
| 1985/03/05 | 273 | 273 | 269 | 272 | 266,000 |
| 1985/03/04 | 272 | 274 | 272 | 273 | 78,000 |
| 1985/03/02 | 272 | 277 | 272 | 277 | 42,000 |
| 1985/03/01 | 268 | 273 | 268 | 270 | 133,000 |
| 1985/02/28 | 273 | 273 | 268 | 271 | 98,000 |
| 1985/02/27 | 259 | 281 | 259 | 274 | 231,000 |
| 1985/02/26 | 257 | 259 | 255 | 257 | 116,000 |
| 1985/02/25 | 260 | 260 | 259 | 259 | 19,000 |
| 1985/02/23 | 258 | 260 | 258 | 259 | 26,000 |
| 1985/02/22 | 264 | 264 | 256 | 257 | 102,000 |
| 1985/02/21 | 261 | 265 | 261 | 264 | 9,000 |
| 1985/02/20 | 265 | 265 | 260 | 265 | 36,000 |
| 1985/02/19 | 268 | 268 | 265 | 265 | 61,000 |
| 1985/02/18 | 270 | 275 | 268 | 268 | 71,000 |
| 1985/02/16 | 270 | 270 | 270 | 270 | 14,000 |
| 1985/02/15 | 265 | 265 | 265 | 265 | 51,000 |
| 1985/02/14 | 256 | 261 | 256 | 261 | 29,000 |
| 1985/02/13 | 258 | 258 | 256 | 256 | 85,000 |
| 1985/02/12 | 258 | 261 | 257 | 258 | 39,000 |
| 1985/02/08 | 260 | 260 | 256 | 256 | 16,000 |
| 1985/02/07 | 257 | 259 | 256 | 259 | 48,000 |
| 1985/02/06 | 259 | 259 | 258 | 259 | 51,000 |
| 1985/02/05 | 265 | 265 | 259 | 259 | 114,000 |
| 1985/02/04 | 261 | 267 | 261 | 265 | 46,000 |
| 1985/02/02 | 262 | 263 | 262 | 262 | 18,000 |
| 1985/02/01 | 260 | 261 | 260 | 260 | 30,000 |
| 1985/01/31 | 259 | 259 | 259 | 259 | 31,000 |
| 1985/01/30 | 258 | 267 | 258 | 267 | 70,000 |
| 1985/01/29 | 256 | 260 | 256 | 257 | 46,000 |
| 1985/01/28 | 266 | 268 | 255 | 256 | 119,000 |
| 1985/01/26 | 268 | 269 | 265 | 265 | 48,000 |
| 1985/01/25 | 276 | 278 | 271 | 271 | 40,000 |
| 1985/01/24 | 279 | 279 | 273 | 278 | 42,000 |
| 1985/01/23 | 275 | 277 | 274 | 274 | 50,000 |
| 1985/01/22 | 279 | 279 | 276 | 276 | 67,000 |
| 1985/01/21 | 278 | 278 | 276 | 276 | 24,000 |
| 1985/01/19 | 274 | 280 | 273 | 275 | 49,000 |
| 1985/01/18 | 279 | 279 | 274 | 274 | 138,000 |
| 1985/01/17 | 278 | 278 | 273 | 274 | 34,000 |
| 1985/01/16 | 275 | 276 | 270 | 273 | 38,000 |
| 1985/01/14 | 272 | 272 | 269 | 270 | 44,000 |
| 1985/01/11 | 275 | 280 | 275 | 280 | 86,000 |
| 1985/01/10 | 280 | 284 | 275 | 282 | 89,000 |
| 1985/01/09 | 285 | 287 | 278 | 278 | 107,000 |
| 1985/01/08 | 290 | 292 | 285 | 285 | 92,000 |
| 1985/01/07 | 292 | 292 | 280 | 285 | 66,000 |
| 1985/01/05 | 285 | 292 | 285 | 291 | 92,000 |
| 1985/01/04 | 299 | 299 | 292 | 292 | 98,000 |