日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 701 701 680 680 58,000
1987/12/26 718 718 701 703 81,000
1987/12/25 750 750 728 728 128,000
1987/12/24 760 760 745 745 113,000
1987/12/23 760 761 751 752 211,000
1987/12/22 760 760 750 754 168,000
1987/12/21 756 760 756 757 46,000
1987/12/18 760 760 750 751 242,000
1987/12/17 769 769 750 750 90,000
1987/12/16 758 760 750 750 95,000
1987/12/15 750 753 750 753 110,000
1987/12/14 755 758 747 748 48,000
1987/12/11 750 755 747 755 208,000
1987/12/10 743 750 743 750 221,000
1987/12/09 750 765 741 741 215,000
1987/12/08 760 760 740 750 137,000
1987/12/07 760 760 725 750 115,000
1987/12/05 770 770 765 766 20,000
1987/12/04 766 771 765 765 110,000
1987/12/03 775 775 765 766 38,000
1987/12/02 756 766 755 765 33,000
1987/12/01 758 760 751 755 62,000
1987/11/30 760 760 750 757 174,000
1987/11/28 758 759 750 750 38,000
1987/11/27 760 760 758 759 61,000
1987/11/26 755 760 750 760 104,000
1987/11/25 751 755 744 755 95,000
1987/11/24 750 755 741 741 65,000
1987/11/20 750 752 746 750 41,000
1987/11/19 759 759 751 751 25,000
1987/11/18 750 755 740 749 50,000
1987/11/17 765 765 750 750 51,000
1987/11/16 769 769 760 765 63,000
1987/11/13 760 774 756 769 324,000
1987/11/12 759 760 751 754 108,000
1987/11/11 770 770 749 749 305,000
1987/11/10 784 784 771 771 153,000
1987/11/09 822 822 804 811 77,000
1987/11/07 839 839 820 820 40,000
1987/11/06 826 840 820 830 121,000
1987/11/05 845 845 819 829 85,000
1987/11/04 850 850 846 846 65,000
1987/11/02 860 860 845 845 68,000
1987/10/31 860 860 856 860 23,000
1987/10/30 845 860 845 851 198,000
1987/10/29 841 845 840 840 37,000
1987/10/28 878 880 840 840 397,000
1987/10/27 850 876 846 875 226,000
1987/10/26 887 890 880 880 75,000
1987/10/24 890 895 886 892 222,000
1987/10/23 900 900 891 897 390,000
1987/10/22 893 900 875 900 501,000
1987/10/21 851 865 848 853 381,000
1987/10/19 870 894 869 886 209,000
1987/10/16 888 895 885 890 274,000
1987/10/15 880 895 880 885 222,000
1987/10/14 881 890 874 889 302,000
1987/10/13 890 890 877 885 266,000
1987/10/12 883 890 870 890 336,000
1987/10/09 859 873 853 872 460,000
1987/10/08 850 863 850 863 120,000
1987/10/07 840 850 831 850 120,000
1987/10/06 840 850 835 841 115,000
1987/10/05 845 850 840 850 246,000
1987/10/03 840 850 840 845 238,000
1987/10/02 845 855 841 841 211,000
1987/10/01 856 866 850 855 275,000
1987/09/30 872 875 855 855 159,000
1987/09/29 886 890 871 871 65,000
1987/09/28 885 885 875 885 100,000
1987/09/26 856 861 855 855 65,000
1987/09/25 860 861 855 860 90,000
1987/09/24 860 860 855 860 75,000
1987/09/22 865 865 855 855 131,000
1987/09/21 875 880 861 870 146,000
1987/09/18 870 875 861 875 69,000
1987/09/17 880 880 870 870 108,000
1987/09/16 885 885 870 871 77,000
1987/09/14 871 877 870 877 27,000
1987/09/11 875 875 870 870 83,000
1987/09/10 880 880 871 880 100,000
1987/09/09 891 900 882 884 192,000
1987/09/08 895 899 887 891 188,000
1987/09/07 905 905 887 887 152,000
1987/09/05 930 930 901 901 282,000
1987/09/04 935 935 915 930 548,000
1987/09/03 900 936 898 915 769,000
1987/09/02 923 945 920 920 1,245,000
1987/09/01 890 914 888 906 916,000
1987/08/31 881 888 880 880 319,000
1987/08/29 888 890 879 880 252,000
1987/08/28 900 901 880 885 448,000
1987/08/27 903 915 888 905 1,088,000
1987/08/26 875 898 875 898 633,000
1987/08/25 879 879 872 874 205,000
1987/08/24 883 883 871 872 661,000
1987/08/22 860 880 860 870 1,020,000
1987/08/21 854 865 835 855 390,000
1987/08/20 840 855 840 852 160,000
1987/08/19 850 850 835 835 163,000
1987/08/18 840 850 835 850 88,000
1987/08/17 855 855 840 840 119,000
1987/08/14 860 870 851 855 129,000
1987/08/13 856 872 855 865 548,000
1987/08/12 870 878 855 855 431,000
1987/08/11 876 889 870 870 917,000
1987/08/10 850 870 842 870 691,000
1987/08/07 830 847 822 840 741,000
1987/08/06 820 838 820 828 433,000
1987/08/05 820 823 810 816 275,000
1987/08/04 830 830 824 825 143,000
1987/08/03 820 835 820 830 604,000
1987/08/01 820 821 812 816 288,000
1987/07/31 830 830 815 820 96,000
1987/07/30 830 830 812 812 378,000
1987/07/29 851 860 830 830 567,000
1987/07/28 866 867 845 850 369,000
1987/07/27 870 875 860 865 118,000
1987/07/25 872 879 860 870 272,000
1987/07/24 845 874 845 870 761,000
1987/07/23 830 850 830 850 142,000
1987/07/22 851 855 840 840 78,000
1987/07/21 860 860 825 850 131,000
1987/07/20 856 876 850 870 178,000
1987/07/17 890 890 876 876 126,000
1987/07/16 900 910 895 897 164,000
1987/07/15 885 897 885 890 251,000
1987/07/14 884 895 875 879 290,000
1987/07/13 880 880 865 879 298,000
1987/07/10 865 879 863 874 218,000
1987/07/09 860 870 851 860 589,000
1987/07/08 879 880 850 851 56,000
1987/07/07 850 880 841 880 171,000
1987/07/06 848 860 848 850 74,000
1987/07/04 880 880 860 861 100,000
1987/07/03 900 900 890 890 103,000
1987/07/02 910 910 896 900 92,000
1987/07/01 875 935 875 900 342,000
1987/06/30 897 910 895 895 176,000
1987/06/29 920 935 910 927 147,000
1987/06/27 945 945 920 930 133,000
1987/06/26 950 960 950 950 252,000
1987/06/25 978 982 952 954 265,000
1987/06/24 960 970 950 968 320,000
1987/06/23 970 1,010 970 970 1,178,000
1987/06/22 1,020 1,020 970 980 509,000
1987/06/19 1,060 1,090 1,020 1,030 4,073,001
1987/06/18 1,030 1,040 980 1,040 533,000
1987/06/17 1,030 1,030 1,010 1,030 361,000
1987/06/16 1,030 1,030 997 1,030 853,000
1987/06/15 1,060 1,070 1,020 1,030 973,000
1987/06/12 1,070 1,080 1,030 1,060 1,819,000
1987/06/11 1,090 1,120 1,030 1,050 8,209,002
1987/06/10 1,050 1,050 1,050 1,050 4,624,001
1987/06/09 917 945 917 945 1,248,000
1987/06/08 919 919 910 917 166,000
1987/06/06 900 902 890 901 152,000
1987/06/05 920 920 910 920 350,000
1987/06/04 890 920 885 910 467,000
1987/06/03 885 885 880 885 161,000
1987/06/02 880 890 875 880 407,000
1987/06/01 872 885 870 880 479,000
1987/05/30 870 870 865 870 44,000
1987/05/29 851 870 851 870 251,000
1987/05/28 852 864 849 849 138,000
1987/05/27 850 855 845 850 298,000
1987/05/26 861 872 855 860 444,000
1987/05/25 875 880 865 865 407,000
1987/05/23 864 879 864 871 486,000
1987/05/22 856 870 841 865 764,000
1987/05/21 865 865 840 855 174,000
1987/05/20 860 860 850 855 198,000
1987/05/19 889 889 875 880 90,000
1987/05/18 881 898 881 895 166,000
1987/05/15 895 895 885 890 174,000
1987/05/14 875 885 875 885 176,000
1987/05/13 900 900 880 880 286,000
1987/05/12 903 904 898 900 201,000
1987/05/11 910 914 898 902 187,000
1987/05/08 902 903 895 898 183,000
1987/05/07 895 896 880 885 219,000
1987/05/06 907 907 890 896 146,000
1987/05/02 902 910 901 902 115,000
1987/05/01 897 920 891 920 260,000
1987/04/30 876 885 872 877 191,000
1987/04/28 910 910 895 896 302,000
1987/04/27 950 950 930 930 132,000
1987/04/25 954 958 940 940 68,000
1987/04/24 950 965 950 965 178,000
1987/04/23 970 979 950 956 199,000
1987/04/22 995 995 980 980 582,000
1987/04/21 975 985 960 985 339,000
1987/04/20 985 995 970 971 781,000
1987/04/17 985 985 971 980 387,000
1987/04/16 960 960 950 955 707,000
1987/04/15 960 960 930 940 312,000
1987/04/14 923 955 915 950 281,000
1987/04/13 935 950 925 933 282,000
1987/04/10 970 970 940 950 601,000
1987/04/09 980 990 970 974 563,000
1987/04/08 975 980 955 975 565,000
1987/04/07 981 999 980 980 720,000
1987/04/06 1,010 1,020 991 991 1,895,000
1987/04/04 1,020 1,030 995 995 1,659,000
1987/04/03 965 1,030 965 1,020 5,435,001
1987/04/02 965 965 930 960 6,135,001
1987/04/01 825 905 825 905 4,782,001
1987/03/31 786 824 780 805 1,765,000
1987/03/30 780 820 780 796 1,710,000
1987/03/28 750 761 750 751 83,000
1987/03/27 750 753 745 750 416,000
1987/03/26 740 740 728 736 82,000
1987/03/25 743 743 721 730 65,000
1987/03/24 748 749 740 745 279,000
1987/03/23 753 753 748 748 95,000
1987/03/20 748 750 746 750 187,000
1987/03/19 758 759 745 750 421,000
1987/03/18 750 751 748 748 245,000
1987/03/17 742 750 742 750 46,000
1987/03/16 742 750 742 742 237,000
1987/03/13 740 741 739 740 140,000
1987/03/12 730 739 717 739 487,000
1987/03/11 725 740 715 740 153,000
1987/03/10 730 731 710 710 179,000
1987/03/09 731 740 730 730 122,000
1987/03/07 720 730 717 730 52,000
1987/03/06 740 740 730 730 96,000
1987/03/05 760 763 740 755 149,000
1987/03/04 770 779 761 765 408,000
1987/03/03 740 769 740 759 444,000
1987/03/02 738 738 726 735 251,000
1987/02/28 710 725 710 711 57,000
1987/02/27 710 720 710 710 60,000
1987/02/26 705 725 705 715 95,000
1987/02/25 713 715 705 713 189,000
1987/02/24 701 708 697 703 121,000
1987/02/23 715 715 700 700 121,000
1987/02/20 735 735 717 720 126,000
1987/02/19 730 735 725 734 151,000
1987/02/18 722 724 720 720 116,000
1987/02/17 711 712 711 712 44,000
1987/02/16 720 720 710 710 116,000
1987/02/13 751 759 728 728 110,000
1987/02/12 727 760 727 750 1,364,000
1987/02/10 727 728 727 727 13,000
1987/02/09 723 727 722 725 44,000
1987/02/07 730 740 725 727 57,000
1987/02/06 762 765 740 740 139,000
1987/02/05 775 780 765 765 221,000
1987/02/04 775 790 775 780 224,000
1987/02/03 780 795 775 775 745,000
1987/02/02 774 779 765 778 556,000
1987/01/31 774 774 770 770 99,000
1987/01/30 789 789 772 775 496,000
1987/01/29 750 780 750 779 622,000
1987/01/28 740 755 735 755 438,000
1987/01/27 728 729 720 720 213,000
1987/01/26 735 750 729 729 228,000
1987/01/24 736 736 728 735 69,000
1987/01/23 739 745 726 726 294,000
1987/01/22 731 750 731 731 245,000
1987/01/21 780 780 755 761 801,000
1987/01/20 750 766 746 760 823,000
1987/01/19 730 733 711 732 222,000
1987/01/16 720 725 701 710 270,000
1987/01/14 698 700 698 700 78,000
1987/01/13 700 701 700 700 69,000
1987/01/12 701 709 699 700 36,000
1987/01/09 699 708 699 699 85,000
1987/01/08 710 712 706 706 57,000
1987/01/07 720 720 711 714 62,000
1987/01/06 725 725 710 715 188,000
1987/01/05 726 726 720 720 13,000

このページの先頭へ