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
1988/12/28 1,030 1,040 1,010 1,020 74,000
1988/12/27 1,040 1,050 1,030 1,040 76,000
1988/12/26 1,030 1,040 1,030 1,030 23,000
1988/12/24 1,020 1,040 1,020 1,030 50,000
1988/12/23 1,010 1,020 1,010 1,020 361,000
1988/12/22 1,000 1,020 991 1,000 488,000
1988/12/21 1,000 1,000 996 1,000 126,000
1988/12/20 1,030 1,030 1,000 1,010 324,000
1988/12/19 1,030 1,040 1,000 1,020 287,000
1988/12/16 1,030 1,050 1,010 1,010 227,000
1988/12/15 1,070 1,070 1,050 1,050 59,000
1988/12/14 1,080 1,080 1,050 1,070 134,000
1988/12/13 1,070 1,080 1,070 1,080 63,000
1988/12/12 1,070 1,090 1,060 1,070 164,000
1988/12/09 1,080 1,110 1,080 1,090 249,000
1988/12/08 1,070 1,090 1,070 1,070 106,000
1988/12/07 1,090 1,120 1,080 1,100 210,000
1988/12/06 1,100 1,130 1,090 1,110 516,000
1988/12/05 1,100 1,120 1,100 1,100 63,000
1988/12/03 1,110 1,130 1,100 1,130 192,000
1988/12/02 1,130 1,130 1,100 1,130 264,000
1988/12/01 1,100 1,130 1,090 1,120 672,000
1988/11/30 1,090 1,100 1,080 1,100 332,000
1988/11/29 1,080 1,110 1,080 1,080 465,000
1988/11/28 1,100 1,130 1,100 1,100 349,000
1988/11/26 1,140 1,140 1,110 1,130 281,000
1988/11/25 1,130 1,140 1,110 1,140 1,223,000
1988/11/24 1,080 1,130 1,080 1,130 919,000
1988/11/22 1,080 1,090 1,070 1,090 321,000
1988/11/21 1,090 1,090 1,070 1,070 204,000
1988/11/18 1,020 1,070 1,020 1,050 398,000
1988/11/17 1,040 1,050 1,030 1,040 187,000
1988/11/16 1,060 1,070 1,050 1,050 214,000
1988/11/15 1,040 1,080 1,040 1,060 261,000
1988/11/14 1,060 1,070 1,050 1,060 175,000
1988/11/11 1,060 1,090 1,060 1,070 142,000
1988/11/10 1,080 1,100 1,070 1,070 194,000
1988/11/09 1,080 1,100 1,050 1,100 338,000
1988/11/08 1,080 1,100 1,070 1,070 297,000
1988/11/07 1,100 1,130 1,080 1,080 467,000
1988/11/05 1,060 1,110 1,060 1,110 640,000
1988/11/04 1,100 1,120 1,070 1,080 1,284,000
1988/11/02 1,050 1,110 1,030 1,080 2,194,001
1988/11/01 1,030 1,060 1,010 1,050 742,000
1988/10/31 1,060 1,070 1,040 1,040 755,000
1988/10/29 1,090 1,090 1,060 1,070 1,876,000
1988/10/28 1,020 1,070 1,020 1,070 3,054,001
1988/10/27 1,040 1,050 1,020 1,020 1,981,000
1988/10/26 984 1,020 984 1,000 2,440,001
1988/10/25 944 980 944 970 1,080,000
1988/10/24 930 944 923 944 276,000
1988/10/22 925 934 924 930 167,000
1988/10/21 894 924 894 924 118,000
1988/10/20 880 885 878 884 228,000
1988/10/19 881 882 878 881 104,000
1988/10/18 880 885 880 880 51,000
1988/10/17 880 884 880 884 43,000
1988/10/14 865 895 865 895 164,000
1988/10/13 880 895 880 885 60,000
1988/10/12 900 900 887 895 41,000
1988/10/11 900 908 892 892 29,000
1988/10/07 904 909 880 880 131,000
1988/10/06 905 906 900 903 67,000
1988/10/05 930 933 901 905 91,000
1988/10/04 939 940 929 930 43,000
1988/10/03 940 952 940 940 149,000
1988/10/01 959 959 950 950 80,000
1988/09/30 955 960 950 956 158,000
1988/09/29 968 970 945 945 439,000
1988/09/28 936 970 936 969 1,255,000
1988/09/27 924 930 924 929 137,000
1988/09/26 915 945 908 936 252,000
1988/09/24 923 923 906 923 118,000
1988/09/22 923 940 923 923 448,000
1988/09/21 910 924 900 923 376,000
1988/09/20 900 920 898 910 381,000
1988/09/19 908 908 890 900 136,000
1988/09/16 870 900 870 891 102,000
1988/09/14 888 889 860 860 54,000
1988/09/13 872 885 866 885 160,000
1988/09/12 885 885 866 866 67,000
1988/09/09 885 885 875 876 86,000
1988/09/08 870 880 870 880 40,000
1988/09/07 868 870 868 870 25,000
1988/09/06 880 880 867 867 23,000
1988/09/05 878 881 866 866 32,000
1988/09/03 855 870 855 865 113,000
1988/09/02 874 880 850 865 192,000
1988/09/01 886 886 865 880 114,000
1988/08/31 900 900 895 897 102,000
1988/08/30 879 895 871 895 85,000
1988/08/29 890 899 867 879 100,000
1988/08/27 871 880 871 871 15,000
1988/08/26 880 880 866 867 74,000
1988/08/25 888 888 874 880 34,000
1988/08/24 880 890 880 890 31,000
1988/08/23 880 895 880 880 84,000
1988/08/22 925 925 900 900 106,000
1988/08/19 915 920 900 919 192,000
1988/08/18 905 921 905 910 467,000
1988/08/17 874 900 870 900 472,000
1988/08/16 870 875 870 870 42,000
1988/08/15 871 871 870 870 68,000
1988/08/12 860 870 860 861 45,000
1988/08/11 850 870 842 860 39,000
1988/08/10 865 880 860 860 58,000
1988/08/09 880 880 877 878 115,000
1988/08/08 875 885 875 880 47,000
1988/08/06 880 880 875 880 32,000
1988/08/05 876 880 870 870 63,000
1988/08/04 875 875 870 871 52,000
1988/08/03 880 880 871 878 51,000
1988/08/02 878 878 866 871 85,000
1988/08/01 870 878 866 878 130,000
1988/07/30 866 875 866 870 45,000
1988/07/29 870 873 863 865 56,000
1988/07/28 855 875 855 868 128,000
1988/07/27 840 860 835 850 173,000
1988/07/26 830 835 830 834 135,000
1988/07/25 825 840 823 828 149,000
1988/07/23 850 854 840 850 84,000
1988/07/22 870 870 858 858 108,000
1988/07/21 880 880 861 870 95,000
1988/07/20 880 900 861 880 78,000
1988/07/19 887 906 885 885 94,000
1988/07/18 895 924 885 885 98,000
1988/07/15 901 903 893 894 166,000
1988/07/14 928 928 891 895 112,000
1988/07/13 945 945 923 923 164,000
1988/07/12 916 949 916 935 162,000
1988/07/11 920 920 910 910 48,000
1988/07/08 895 910 894 910 129,000
1988/07/07 900 900 890 900 120,000
1988/07/06 910 910 900 900 173,000
1988/07/05 908 920 908 910 133,000
1988/07/04 910 911 907 910 46,000
1988/07/02 919 923 915 915 43,000
1988/07/01 925 930 920 925 95,000
1988/06/30 921 938 921 930 136,000
1988/06/29 930 930 919 920 95,000
1988/06/28 950 955 935 940 152,000
1988/06/27 950 960 950 950 60,000
1988/06/25 971 971 956 956 39,000
1988/06/24 963 975 953 961 55,000
1988/06/23 980 980 950 953 182,000
1988/06/22 971 971 955 969 131,000
1988/06/21 970 975 960 961 122,000
1988/06/20 980 990 970 976 69,000
1988/06/17 971 980 971 980 88,000
1988/06/16 976 983 970 970 177,000
1988/06/15 971 985 970 970 148,000
1988/06/14 990 990 960 961 102,000
1988/06/13 985 1,000 975 980 80,000
1988/06/10 1,020 1,020 990 990 672,000
1988/06/09 1,010 1,040 997 1,020 2,910,001
1988/06/08 966 1,000 966 999 818,000
1988/06/07 975 975 966 971 188,000
1988/06/06 970 980 951 955 153,000
1988/06/04 990 1,000 969 990 252,000
1988/06/03 999 1,010 990 1,010 1,282,000
1988/06/02 985 1,010 980 1,010 1,898,000
1988/06/01 1,000 1,020 980 992 2,857,001
1988/05/31 934 993 933 990 3,447,001
1988/05/30 911 928 911 925 120,000
1988/05/28 924 930 918 918 212,000
1988/05/27 925 925 916 921 276,000
1988/05/26 920 930 911 915 162,000
1988/05/25 899 915 899 915 143,000
1988/05/24 907 910 897 905 148,000
1988/05/23 896 915 896 897 89,000
1988/05/20 915 916 907 915 89,000
1988/05/19 913 919 908 913 207,000
1988/05/18 925 928 909 913 327,000
1988/05/17 938 938 915 928 493,000
1988/05/16 919 935 912 928 597,000
1988/05/13 903 907 899 907 257,000
1988/05/12 886 905 886 904 119,000
1988/05/11 910 910 898 898 238,000
1988/05/10 902 902 886 890 237,000
1988/05/09 910 915 895 895 264,000
1988/05/07 898 900 893 900 50,000
1988/05/06 900 903 885 893 204,000
1988/05/02 886 895 885 895 106,000
1988/04/30 899 899 879 885 145,000
1988/04/28 880 881 875 879 165,000
1988/04/27 893 894 880 880 167,000
1988/04/26 895 898 880 892 187,000
1988/04/25 884 899 884 892 132,000
1988/04/23 900 905 886 886 105,000
1988/04/22 900 905 890 895 218,000
1988/04/21 904 904 891 899 169,000
1988/04/20 910 910 897 903 170,000
1988/04/19 920 920 889 905 327,000
1988/04/18 930 935 915 920 264,000
1988/04/15 930 938 915 930 849,000
1988/04/14 928 945 925 940 2,514,001
1988/04/13 904 929 895 925 1,219,000
1988/04/12 909 909 895 895 619,000
1988/04/11 905 913 901 905 1,075,000
1988/04/08 905 906 900 903 1,048,000
1988/04/07 895 905 890 900 1,879,000
1988/04/06 863 895 860 887 1,664,000
1988/04/05 851 857 850 856 376,000
1988/04/04 854 857 846 847 569,000
1988/04/02 836 840 827 840 72,000
1988/04/01 835 835 820 821 128,000
1988/03/31 840 840 830 833 75,000
1988/03/30 831 840 830 835 86,000
1988/03/29 816 835 814 830 152,000
1988/03/28 825 827 813 820 63,000
1988/03/26 812 828 810 827 129,000
1988/03/25 815 830 812 830 281,000
1988/03/24 823 828 815 815 119,000
1988/03/23 830 830 828 828 69,000
1988/03/22 840 840 820 824 180,000
1988/03/18 836 840 830 830 242,000
1988/03/17 839 844 839 840 144,000
1988/03/16 835 850 835 840 195,000
1988/03/15 849 849 834 834 171,000
1988/03/14 860 862 842 842 257,000
1988/03/11 833 869 833 860 715,000
1988/03/10 837 838 833 833 242,000
1988/03/09 844 844 833 839 116,000
1988/03/08 844 844 838 840 68,000
1988/03/07 840 845 835 845 122,000
1988/03/05 831 849 830 845 65,000
1988/03/04 840 840 824 824 292,000
1988/03/03 840 847 835 835 149,000
1988/03/02 831 849 824 849 639,000
1988/03/01 835 836 825 830 495,000
1988/02/29 845 845 830 831 722,000
1988/02/27 845 845 835 842 237,000
1988/02/26 854 854 834 835 245,000
1988/02/25 845 854 837 854 759,000
1988/02/24 852 852 837 850 263,000
1988/02/23 830 854 825 854 802,000
1988/02/22 833 834 815 820 168,000
1988/02/19 832 832 810 825 133,000
1988/02/18 827 834 815 834 382,000
1988/02/17 809 825 800 825 421,000
1988/02/16 791 808 790 807 229,000
1988/02/15 790 794 781 790 190,000
1988/02/12 780 795 780 780 210,000
1988/02/10 792 799 779 779 124,000
1988/02/09 800 800 790 790 91,000
1988/02/08 789 804 789 804 255,000
1988/02/06 780 787 780 787 83,000
1988/02/05 780 788 778 784 145,000
1988/02/04 786 786 778 780 245,000
1988/02/03 799 799 788 788 296,000
1988/02/02 790 804 780 794 468,000
1988/02/01 761 794 761 790 459,000
1988/01/30 761 761 756 758 231,000
1988/01/29 763 763 745 751 227,000
1988/01/28 755 755 745 755 83,000
1988/01/27 765 765 745 745 255,000
1988/01/26 763 766 763 763 174,000
1988/01/25 760 768 760 761 135,000
1988/01/23 760 765 740 765 146,000
1988/01/22 710 740 710 740 152,000
1988/01/21 709 710 701 707 26,000
1988/01/20 710 719 709 715 50,000
1988/01/19 706 720 706 712 34,000
1988/01/18 730 730 696 696 155,000
1988/01/14 701 718 700 710 73,000
1988/01/13 715 715 693 693 171,000
1988/01/12 737 737 715 720 101,000
1988/01/11 745 745 725 727 124,000
1988/01/08 740 750 732 749 144,000
1988/01/07 744 744 715 730 139,000
1988/01/06 680 734 680 734 148,000
1988/01/05 675 680 675 675 49,000
1988/01/04 680 680 670 670 29,000

このページの先頭へ