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 |
---|---|---|---|---|---|
1986/12/27 | 735 | 739 | 733 | 736 | 51,000 |
1986/12/26 | 735 | 740 | 731 | 740 | 145,000 |
1986/12/25 | 740 | 754 | 730 | 731 | 245,000 |
1986/12/24 | 730 | 765 | 730 | 750 | 632,000 |
1986/12/23 | 740 | 740 | 730 | 740 | 282,000 |
1986/12/22 | 744 | 744 | 735 | 735 | 223,000 |
1986/12/19 | 733 | 748 | 733 | 745 | 451,000 |
1986/12/18 | 745 | 750 | 741 | 743 | 219,000 |
1986/12/17 | 770 | 770 | 740 | 748 | 345,000 |
1986/12/16 | 725 | 769 | 725 | 763 | 659,000 |
1986/12/15 | 745 | 745 | 730 | 730 | 50,000 |
1986/12/12 | 710 | 740 | 710 | 739 | 661,000 |
1986/12/11 | 719 | 720 | 710 | 711 | 183,000 |
1986/12/10 | 725 | 729 | 710 | 720 | 217,000 |
1986/12/09 | 743 | 748 | 730 | 732 | 500,000 |
1986/12/08 | 736 | 750 | 736 | 744 | 408,000 |
1986/12/06 | 737 | 739 | 730 | 735 | 327,000 |
1986/12/05 | 740 | 740 | 731 | 735 | 155,000 |
1986/12/04 | 717 | 740 | 715 | 737 | 689,000 |
1986/12/03 | 715 | 720 | 710 | 720 | 158,000 |
1986/12/02 | 720 | 720 | 690 | 708 | 127,000 |
1986/12/01 | 725 | 730 | 713 | 713 | 189,000 |
1986/11/29 | 719 | 725 | 701 | 723 | 263,000 |
1986/11/28 | 719 | 729 | 703 | 723 | 612,000 |
1986/11/27 | 679 | 689 | 675 | 689 | 271,000 |
1986/11/26 | 670 | 675 | 665 | 674 | 208,000 |
1986/11/25 | 639 | 660 | 639 | 657 | 112,000 |
1986/11/22 | 635 | 635 | 634 | 634 | 38,000 |
1986/11/21 | 610 | 639 | 610 | 639 | 203,000 |
1986/11/20 | 605 | 605 | 600 | 601 | 58,000 |
1986/11/19 | 605 | 608 | 605 | 605 | 70,000 |
1986/11/18 | 603 | 609 | 600 | 609 | 77,000 |
1986/11/17 | 605 | 610 | 600 | 608 | 119,000 |
1986/11/14 | 600 | 610 | 600 | 605 | 60,000 |
1986/11/13 | 610 | 620 | 610 | 611 | 89,000 |
1986/11/12 | 605 | 620 | 600 | 614 | 130,000 |
1986/11/11 | 578 | 610 | 578 | 610 | 147,000 |
1986/11/10 | 581 | 590 | 579 | 579 | 185,000 |
1986/11/07 | 550 | 585 | 550 | 580 | 280,000 |
1986/11/06 | 550 | 565 | 550 | 550 | 73,000 |
1986/11/05 | 550 | 550 | 545 | 545 | 58,000 |
1986/11/04 | 550 | 550 | 545 | 550 | 116,000 |
1986/11/01 | 565 | 565 | 550 | 550 | 22,000 |
1986/10/31 | 580 | 581 | 565 | 565 | 228,000 |
1986/10/30 | 570 | 580 | 566 | 580 | 137,000 |
1986/10/29 | 520 | 562 | 520 | 542 | 142,000 |
1986/10/28 | 504 | 517 | 503 | 517 | 191,000 |
1986/10/27 | 505 | 507 | 500 | 500 | 144,000 |
1986/10/25 | 510 | 510 | 505 | 505 | 35,000 |
1986/10/24 | 531 | 531 | 513 | 520 | 177,000 |
1986/10/23 | 508 | 530 | 507 | 521 | 160,000 |
1986/10/22 | 516 | 520 | 507 | 507 | 79,000 |
1986/10/21 | 525 | 535 | 510 | 511 | 100,000 |
1986/10/20 | 551 | 561 | 535 | 535 | 48,000 |
1986/10/17 | 589 | 590 | 571 | 571 | 94,000 |
1986/10/16 | 571 | 590 | 571 | 590 | 57,000 |
1986/10/15 | 626 | 631 | 626 | 631 | 5,000 |
1986/10/14 | 649 | 649 | 641 | 641 | 15,000 |
1986/10/13 | 649 | 650 | 649 | 650 | 42,000 |
1986/10/09 | 660 | 660 | 655 | 655 | 17,000 |
1986/10/08 | 669 | 669 | 660 | 660 | 144,000 |
1986/10/07 | 660 | 670 | 655 | 655 | 100,000 |
1986/10/06 | 663 | 668 | 655 | 665 | 48,000 |
1986/10/04 | 670 | 670 | 660 | 660 | 23,000 |
1986/10/03 | 650 | 660 | 649 | 660 | 36,000 |
1986/10/02 | 680 | 680 | 670 | 670 | 19,000 |
1986/10/01 | 685 | 700 | 685 | 686 | 82,000 |
1986/09/30 | 710 | 710 | 699 | 699 | 66,000 |
1986/09/29 | 732 | 732 | 711 | 711 | 73,000 |
1986/09/27 | 741 | 745 | 725 | 735 | 143,000 |
1986/09/26 | 735 | 748 | 720 | 740 | 238,000 |
1986/09/25 | 740 | 740 | 740 | 740 | 16,000 |
1986/09/24 | 696 | 705 | 696 | 705 | 65,000 |
1986/09/22 | 690 | 700 | 690 | 694 | 56,000 |
1986/09/19 | 706 | 710 | 700 | 710 | 91,000 |
1986/09/18 | 712 | 720 | 710 | 710 | 45,000 |
1986/09/17 | 705 | 720 | 705 | 713 | 68,000 |
1986/09/16 | 750 | 750 | 745 | 745 | 62,000 |
1986/09/12 | 750 | 751 | 750 | 750 | 257,000 |
1986/09/11 | 761 | 779 | 761 | 770 | 128,000 |
1986/09/09 | 768 | 790 | 768 | 790 | 85,000 |
1986/09/08 | 780 | 795 | 778 | 788 | 121,000 |
1986/09/06 | 777 | 780 | 776 | 780 | 85,000 |
1986/09/05 | 776 | 784 | 776 | 780 | 26,000 |
1986/09/04 | 810 | 810 | 790 | 799 | 45,000 |
1986/09/03 | 775 | 800 | 775 | 800 | 92,000 |
1986/09/02 | 790 | 800 | 790 | 799 | 17,000 |
1986/09/01 | 810 | 815 | 791 | 815 | 67,000 |
1986/08/30 | 790 | 810 | 790 | 810 | 13,000 |
1986/08/29 | 778 | 790 | 775 | 790 | 19,000 |
1986/08/28 | 775 | 785 | 775 | 780 | 47,000 |
1986/08/27 | 780 | 790 | 780 | 785 | 48,000 |
1986/08/26 | 806 | 815 | 805 | 815 | 85,000 |
1986/08/25 | 800 | 806 | 790 | 802 | 22,000 |
1986/08/23 | 800 | 800 | 785 | 800 | 115,000 |
1986/08/22 | 825 | 825 | 800 | 800 | 98,000 |
1986/08/21 | 840 | 845 | 820 | 825 | 159,000 |
1986/08/20 | 839 | 850 | 830 | 850 | 386,000 |
1986/08/19 | 840 | 845 | 821 | 821 | 245,000 |
1986/08/18 | 840 | 840 | 830 | 840 | 119,000 |
1986/08/15 | 840 | 840 | 830 | 840 | 229,000 |
1986/08/14 | 841 | 847 | 815 | 820 | 296,000 |
1986/08/13 | 810 | 830 | 809 | 830 | 146,000 |
1986/08/12 | 786 | 809 | 786 | 790 | 248,000 |
1986/08/11 | 775 | 780 | 770 | 776 | 63,000 |
1986/08/08 | 780 | 790 | 770 | 770 | 45,000 |
1986/08/07 | 780 | 790 | 780 | 785 | 85,000 |
1986/08/06 | 780 | 780 | 760 | 770 | 166,000 |
1986/08/05 | 804 | 810 | 800 | 810 | 70,000 |
1986/08/04 | 790 | 810 | 790 | 800 | 44,000 |
1986/08/02 | 790 | 800 | 790 | 790 | 45,000 |
1986/08/01 | 825 | 825 | 800 | 800 | 501,000 |
1986/07/31 | 831 | 838 | 812 | 815 | 752,000 |
1986/07/30 | 810 | 820 | 810 | 811 | 408,000 |
1986/07/29 | 825 | 825 | 810 | 820 | 235,000 |
1986/07/28 | 815 | 825 | 812 | 815 | 34,000 |
1986/07/26 | 830 | 830 | 810 | 816 | 53,000 |
1986/07/25 | 843 | 850 | 830 | 831 | 473,000 |
1986/07/24 | 848 | 848 | 840 | 840 | 273,000 |
1986/07/23 | 830 | 853 | 820 | 838 | 661,000 |
1986/07/22 | 800 | 830 | 800 | 830 | 386,000 |
1986/07/21 | 859 | 859 | 829 | 830 | 277,000 |
1986/07/19 | 844 | 860 | 836 | 860 | 396,000 |
1986/07/18 | 835 | 850 | 835 | 844 | 428,000 |
1986/07/17 | 822 | 835 | 815 | 835 | 196,000 |
1986/07/16 | 836 | 839 | 820 | 825 | 231,000 |
1986/07/15 | 845 | 865 | 835 | 856 | 1,485,000 |
1986/07/14 | 810 | 849 | 810 | 840 | 1,309,000 |
1986/07/11 | 801 | 830 | 801 | 807 | 832,000 |
1986/07/10 | 785 | 810 | 780 | 805 | 362,000 |
1986/07/09 | 810 | 815 | 790 | 805 | 364,000 |
1986/07/08 | 811 | 815 | 811 | 815 | 220,000 |
1986/07/07 | 810 | 830 | 810 | 821 | 292,000 |
1986/07/05 | 803 | 814 | 803 | 810 | 128,000 |
1986/07/04 | 814 | 814 | 805 | 812 | 387,000 |
1986/07/03 | 810 | 815 | 810 | 812 | 148,000 |
1986/07/02 | 807 | 810 | 807 | 810 | 142,000 |
1986/07/01 | 815 | 820 | 801 | 807 | 350,000 |
1986/06/30 | 800 | 815 | 800 | 815 | 338,000 |
1986/06/28 | 815 | 815 | 803 | 803 | 280,000 |
1986/06/27 | 817 | 820 | 811 | 815 | 258,000 |
1986/06/26 | 826 | 828 | 806 | 815 | 275,000 |
1986/06/25 | 830 | 840 | 825 | 830 | 415,000 |
1986/06/24 | 834 | 839 | 802 | 820 | 310,000 |
1986/06/23 | 852 | 855 | 835 | 844 | 345,000 |
1986/06/21 | 855 | 856 | 846 | 846 | 238,000 |
1986/06/20 | 874 | 875 | 851 | 856 | 1,263,000 |
1986/06/19 | 830 | 870 | 830 | 864 | 2,428,001 |
1986/06/18 | 805 | 830 | 802 | 822 | 633,000 |
1986/06/17 | 835 | 835 | 791 | 815 | 256,000 |
1986/06/16 | 848 | 848 | 830 | 830 | 250,000 |
1986/06/13 | 845 | 849 | 835 | 838 | 1,049,000 |
1986/06/12 | 870 | 887 | 830 | 830 | 3,628,001 |
1986/06/11 | 792 | 830 | 792 | 830 | 2,279,001 |
1986/06/10 | 779 | 800 | 755 | 785 | 1,742,000 |
1986/06/09 | 763 | 785 | 760 | 785 | 1,160,000 |
1986/06/07 | 751 | 760 | 750 | 753 | 408,000 |
1986/06/06 | 749 | 750 | 735 | 739 | 508,000 |
1986/06/05 | 725 | 745 | 723 | 745 | 288,000 |
1986/06/04 | 720 | 725 | 720 | 723 | 81,000 |
1986/06/03 | 720 | 725 | 715 | 725 | 90,000 |
1986/06/02 | 725 | 725 | 716 | 720 | 86,000 |
1986/05/31 | 715 | 725 | 710 | 725 | 100,000 |
1986/05/30 | 729 | 729 | 720 | 725 | 82,000 |
1986/05/29 | 740 | 740 | 725 | 731 | 96,000 |
1986/05/28 | 750 | 753 | 725 | 725 | 338,000 |
1986/05/27 | 732 | 748 | 732 | 745 | 390,000 |
1986/05/26 | 729 | 730 | 721 | 725 | 326,000 |
1986/05/24 | 720 | 730 | 720 | 729 | 88,000 |
1986/05/23 | 715 | 720 | 710 | 715 | 548,000 |
1986/05/22 | 707 | 715 | 705 | 715 | 128,000 |
1986/05/21 | 704 | 710 | 695 | 705 | 187,000 |
1986/05/20 | 714 | 714 | 706 | 714 | 104,000 |
1986/05/19 | 711 | 719 | 708 | 719 | 135,000 |
1986/05/17 | 710 | 720 | 710 | 710 | 117,000 |
1986/05/16 | 718 | 720 | 710 | 710 | 266,000 |
1986/05/15 | 719 | 720 | 714 | 720 | 432,000 |
1986/05/14 | 720 | 720 | 713 | 720 | 253,000 |
1986/05/13 | 714 | 729 | 714 | 728 | 246,000 |
1986/05/12 | 745 | 754 | 705 | 715 | 339,000 |
1986/05/09 | 745 | 755 | 739 | 747 | 1,030,000 |
1986/05/08 | 710 | 750 | 710 | 735 | 907,000 |
1986/05/07 | 696 | 710 | 692 | 705 | 484,000 |
1986/05/06 | 680 | 686 | 680 | 686 | 179,000 |
1986/05/02 | 694 | 695 | 671 | 680 | 249,000 |
1986/05/01 | 665 | 684 | 661 | 684 | 194,000 |
1986/04/30 | 665 | 675 | 665 | 670 | 42,000 |
1986/04/28 | 685 | 685 | 675 | 675 | 37,000 |
1986/04/26 | 660 | 670 | 660 | 665 | 247,000 |
1986/04/25 | 690 | 690 | 661 | 661 | 181,000 |
1986/04/24 | 685 | 695 | 680 | 694 | 101,000 |
1986/04/23 | 683 | 700 | 680 | 680 | 63,000 |
1986/04/22 | 700 | 708 | 670 | 670 | 55,000 |
1986/04/21 | 709 | 715 | 699 | 710 | 277,000 |
1986/04/19 | 727 | 727 | 710 | 710 | 211,000 |
1986/04/18 | 680 | 728 | 680 | 727 | 1,146,000 |
1986/04/17 | 680 | 702 | 680 | 698 | 192,000 |
1986/04/16 | 685 | 685 | 675 | 678 | 264,000 |
1986/04/15 | 700 | 700 | 670 | 690 | 196,000 |
1986/04/14 | 710 | 720 | 700 | 700 | 365,000 |
1986/04/11 | 712 | 712 | 695 | 705 | 441,000 |
1986/04/10 | 680 | 699 | 680 | 681 | 283,000 |
1986/04/09 | 659 | 680 | 659 | 671 | 158,000 |
1986/04/08 | 688 | 688 | 651 | 660 | 268,000 |
1986/04/07 | 703 | 704 | 680 | 689 | 135,000 |
1986/04/05 | 680 | 705 | 671 | 705 | 167,000 |
1986/04/04 | 708 | 708 | 650 | 690 | 259,000 |
1986/04/03 | 704 | 710 | 690 | 708 | 310,000 |
1986/04/02 | 753 | 760 | 715 | 744 | 267,000 |
1986/04/01 | 786 | 800 | 760 | 773 | 616,000 |
1986/03/31 | 777 | 798 | 770 | 796 | 596,000 |
1986/03/29 | 755 | 790 | 755 | 780 | 152,000 |
1986/03/28 | 775 | 781 | 760 | 765 | 407,000 |
1986/03/27 | 816 | 824 | 790 | 790 | 3,025,001 |
1986/03/26 | 775 | 808 | 775 | 800 | 938,000 |
1986/03/25 | 790 | 795 | 748 | 795 | 1,034,000 |
1986/03/24 | 798 | 810 | 770 | 780 | 1,779,000 |
1986/03/22 | 755 | 820 | 755 | 808 | 3,513,001 |
1986/03/20 | 709 | 770 | 700 | 760 | 3,114,001 |
1986/03/19 | 720 | 720 | 690 | 709 | 1,384,000 |
1986/03/18 | 744 | 746 | 710 | 710 | 2,222,001 |
1986/03/17 | 720 | 729 | 700 | 725 | 1,886,000 |
1986/03/15 | 714 | 719 | 685 | 685 | 2,167,001 |
1986/03/14 | 685 | 698 | 667 | 698 | 2,318,001 |
1986/03/13 | 682 | 695 | 679 | 685 | 3,387,001 |
1986/03/12 | 683 | 689 | 676 | 683 | 5,062,001 |
1986/03/11 | 654 | 682 | 650 | 674 | 8,187,002 |
1986/03/10 | 635 | 656 | 629 | 656 | 3,267,001 |
1986/03/07 | 623 | 638 | 622 | 628 | 2,073,000 |
1986/03/06 | 605 | 622 | 605 | 617 | 532,000 |
1986/03/05 | 610 | 610 | 601 | 608 | 431,000 |
1986/03/04 | 615 | 622 | 605 | 610 | 912,000 |
1986/03/03 | 619 | 620 | 610 | 610 | 1,189,000 |
1986/03/01 | 615 | 618 | 610 | 618 | 1,377,000 |
1986/02/28 | 613 | 620 | 601 | 610 | 943,000 |
1986/02/27 | 610 | 610 | 600 | 606 | 571,000 |
1986/02/26 | 609 | 610 | 596 | 600 | 959,000 |
1986/02/25 | 582 | 599 | 582 | 599 | 272,000 |
1986/02/24 | 584 | 586 | 581 | 585 | 129,000 |
1986/02/22 | 580 | 585 | 579 | 585 | 40,000 |
1986/02/21 | 590 | 590 | 578 | 578 | 115,000 |
1986/02/20 | 600 | 600 | 585 | 590 | 410,000 |
1986/02/19 | 577 | 595 | 574 | 595 | 761,000 |
1986/02/18 | 564 | 574 | 564 | 564 | 280,000 |
1986/02/17 | 570 | 570 | 550 | 557 | 325,000 |
1986/02/15 | 540 | 550 | 540 | 547 | 3,182,001 |
1986/02/14 | 544 | 551 | 538 | 538 | 109,000 |
1986/02/13 | 552 | 560 | 548 | 548 | 74,000 |
1986/02/12 | 533 | 565 | 533 | 564 | 166,000 |
1986/02/10 | 536 | 541 | 535 | 536 | 13,000 |
1986/02/07 | 536 | 537 | 533 | 533 | 30,000 |
1986/02/06 | 541 | 542 | 540 | 542 | 40,000 |
1986/02/05 | 547 | 550 | 530 | 540 | 157,000 |
1986/02/04 | 547 | 554 | 540 | 547 | 125,000 |
1986/02/03 | 535 | 550 | 535 | 538 | 180,000 |
1986/02/01 | 535 | 540 | 531 | 540 | 55,000 |
1986/01/31 | 531 | 538 | 522 | 537 | 98,000 |
1986/01/30 | 538 | 540 | 520 | 521 | 182,000 |
1986/01/29 | 537 | 545 | 532 | 540 | 101,000 |
1986/01/28 | 541 | 548 | 535 | 537 | 198,000 |
1986/01/27 | 560 | 561 | 540 | 540 | 103,000 |
1986/01/25 | 540 | 546 | 535 | 546 | 100,000 |
1986/01/24 | 536 | 541 | 535 | 540 | 37,000 |
1986/01/23 | 537 | 537 | 527 | 527 | 129,000 |
1986/01/22 | 542 | 542 | 522 | 527 | 386,000 |
1986/01/21 | 556 | 556 | 535 | 541 | 222,000 |
1986/01/20 | 555 | 555 | 555 | 555 | 43,000 |
1986/01/18 | 551 | 556 | 550 | 556 | 29,000 |
1986/01/17 | 553 | 560 | 551 | 551 | 98,000 |
1986/01/16 | 558 | 560 | 551 | 552 | 79,000 |
1986/01/14 | 550 | 560 | 550 | 557 | 164,000 |
1986/01/13 | 556 | 565 | 546 | 558 | 134,000 |
1986/01/10 | 572 | 575 | 560 | 561 | 255,000 |
1986/01/09 | 585 | 585 | 570 | 572 | 80,000 |
1986/01/08 | 570 | 595 | 567 | 595 | 121,000 |
1986/01/07 | 575 | 585 | 570 | 571 | 172,000 |
1986/01/06 | 570 | 580 | 570 | 575 | 178,000 |
1986/01/04 | 590 | 590 | 570 | 588 | 163,000 |