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 |
|---|---|---|---|---|---|
| 1990/12/28 | 739 | 740 | 709 | 709 | 36,000 |
| 1990/12/27 | 735 | 742 | 730 | 735 | 144,000 |
| 1990/12/26 | 726 | 726 | 720 | 725 | 103,000 |
| 1990/12/25 | 705 | 706 | 705 | 706 | 96,000 |
| 1990/12/21 | 740 | 765 | 740 | 765 | 141,000 |
| 1990/12/20 | 780 | 799 | 772 | 780 | 200,000 |
| 1990/12/19 | 800 | 815 | 800 | 800 | 550,000 |
| 1990/12/18 | 790 | 810 | 790 | 791 | 233,000 |
| 1990/12/17 | 805 | 810 | 795 | 800 | 248,000 |
| 1990/12/14 | 808 | 820 | 805 | 815 | 828,000 |
| 1990/12/13 | 799 | 812 | 798 | 808 | 1,026,000 |
| 1990/12/12 | 755 | 789 | 755 | 789 | 547,000 |
| 1990/12/11 | 770 | 770 | 746 | 752 | 325,000 |
| 1990/12/10 | 729 | 775 | 729 | 760 | 545,000 |
| 1990/12/07 | 700 | 729 | 700 | 729 | 320,000 |
| 1990/12/06 | 660 | 680 | 660 | 680 | 169,000 |
| 1990/12/05 | 660 | 669 | 635 | 660 | 222,000 |
| 1990/12/04 | 650 | 654 | 645 | 654 | 91,000 |
| 1990/12/03 | 680 | 680 | 650 | 670 | 204,000 |
| 1990/11/30 | 620 | 650 | 610 | 650 | 241,000 |
| 1990/11/29 | 626 | 629 | 610 | 610 | 315,000 |
| 1990/11/28 | 677 | 677 | 620 | 620 | 145,000 |
| 1990/11/27 | 678 | 678 | 660 | 660 | 174,000 |
| 1990/11/26 | 671 | 671 | 670 | 670 | 97,000 |
| 1990/11/22 | 640 | 640 | 630 | 640 | 106,000 |
| 1990/11/21 | 647 | 647 | 610 | 610 | 60,000 |
| 1990/11/20 | 641 | 641 | 640 | 641 | 26,000 |
| 1990/11/19 | 646 | 650 | 640 | 641 | 48,000 |
| 1990/11/16 | 650 | 654 | 640 | 640 | 87,000 |
| 1990/11/15 | 687 | 687 | 660 | 660 | 87,000 |
| 1990/11/14 | 690 | 690 | 680 | 680 | 81,000 |
| 1990/11/13 | 670 | 699 | 670 | 680 | 57,000 |
| 1990/11/09 | 660 | 665 | 650 | 650 | 150,000 |
| 1990/11/08 | 660 | 689 | 649 | 680 | 211,000 |
| 1990/11/07 | 670 | 680 | 660 | 680 | 128,000 |
| 1990/11/06 | 696 | 723 | 690 | 690 | 218,000 |
| 1990/11/05 | 671 | 690 | 671 | 690 | 129,000 |
| 1990/11/02 | 670 | 700 | 670 | 681 | 218,000 |
| 1990/11/01 | 705 | 705 | 680 | 680 | 146,000 |
| 1990/10/31 | 699 | 720 | 699 | 717 | 244,000 |
| 1990/10/30 | 702 | 712 | 699 | 699 | 209,000 |
| 1990/10/29 | 716 | 740 | 716 | 716 | 164,000 |
| 1990/10/26 | 730 | 740 | 720 | 730 | 153,000 |
| 1990/10/25 | 719 | 730 | 719 | 729 | 109,000 |
| 1990/10/24 | 700 | 720 | 700 | 711 | 116,000 |
| 1990/10/23 | 743 | 759 | 720 | 720 | 233,000 |
| 1990/10/22 | 740 | 760 | 735 | 752 | 204,000 |
| 1990/10/19 | 760 | 790 | 740 | 751 | 787,000 |
| 1990/10/18 | 713 | 760 | 713 | 750 | 414,000 |
| 1990/10/17 | 704 | 734 | 690 | 720 | 452,000 |
| 1990/10/16 | 659 | 699 | 659 | 695 | 454,000 |
| 1990/10/15 | 640 | 649 | 640 | 646 | 59,000 |
| 1990/10/12 | 601 | 625 | 592 | 620 | 110,000 |
| 1990/10/11 | 645 | 645 | 600 | 601 | 126,000 |
| 1990/10/09 | 647 | 665 | 640 | 645 | 181,000 |
| 1990/10/08 | 630 | 667 | 630 | 637 | 196,000 |
| 1990/10/05 | 590 | 630 | 590 | 630 | 172,000 |
| 1990/10/04 | 599 | 600 | 580 | 582 | 71,000 |
| 1990/10/03 | 640 | 640 | 599 | 601 | 110,000 |
| 1990/10/02 | 610 | 630 | 610 | 630 | 251,000 |
| 1990/10/01 | 590 | 600 | 536 | 570 | 129,000 |
| 1990/09/28 | 631 | 631 | 600 | 600 | 47,000 |
| 1990/09/27 | 668 | 668 | 638 | 651 | 109,000 |
| 1990/09/26 | 680 | 705 | 660 | 670 | 542,000 |
| 1990/09/25 | 687 | 687 | 665 | 680 | 211,000 |
| 1990/09/21 | 655 | 679 | 640 | 679 | 265,000 |
| 1990/09/20 | 685 | 685 | 650 | 655 | 330,000 |
| 1990/09/19 | 680 | 700 | 680 | 685 | 194,000 |
| 1990/09/18 | 705 | 705 | 680 | 681 | 54,000 |
| 1990/09/17 | 730 | 730 | 710 | 710 | 78,000 |
| 1990/09/14 | 725 | 730 | 720 | 730 | 130,000 |
| 1990/09/13 | 724 | 740 | 720 | 735 | 535,000 |
| 1990/09/12 | 690 | 714 | 685 | 714 | 639,000 |
| 1990/09/11 | 701 | 701 | 686 | 690 | 112,000 |
| 1990/09/10 | 683 | 699 | 682 | 699 | 260,000 |
| 1990/09/07 | 700 | 700 | 680 | 681 | 313,000 |
| 1990/09/06 | 720 | 720 | 700 | 700 | 63,000 |
| 1990/09/05 | 730 | 730 | 700 | 720 | 150,000 |
| 1990/09/04 | 740 | 740 | 730 | 730 | 84,000 |
| 1990/09/03 | 747 | 760 | 740 | 741 | 215,000 |
| 1990/08/31 | 735 | 750 | 730 | 741 | 267,000 |
| 1990/08/30 | 735 | 750 | 725 | 738 | 56,000 |
| 1990/08/29 | 750 | 750 | 725 | 725 | 89,000 |
| 1990/08/28 | 753 | 771 | 750 | 750 | 122,000 |
| 1990/08/27 | 731 | 734 | 727 | 733 | 94,000 |
| 1990/08/24 | 725 | 736 | 718 | 725 | 284,000 |
| 1990/08/23 | 760 | 760 | 725 | 725 | 135,000 |
| 1990/08/22 | 780 | 781 | 770 | 781 | 69,000 |
| 1990/08/21 | 792 | 801 | 792 | 795 | 182,000 |
| 1990/08/20 | 778 | 800 | 777 | 800 | 60,000 |
| 1990/08/17 | 800 | 810 | 765 | 777 | 91,000 |
| 1990/08/16 | 850 | 850 | 820 | 820 | 69,000 |
| 1990/08/15 | 805 | 849 | 805 | 849 | 56,000 |
| 1990/08/14 | 766 | 772 | 760 | 765 | 43,000 |
| 1990/08/13 | 824 | 824 | 750 | 750 | 98,000 |
| 1990/08/10 | 819 | 829 | 819 | 824 | 46,000 |
| 1990/08/09 | 823 | 831 | 823 | 827 | 113,000 |
| 1990/08/08 | 823 | 823 | 810 | 823 | 96,000 |
| 1990/08/07 | 810 | 823 | 800 | 813 | 163,000 |
| 1990/08/06 | 850 | 850 | 831 | 840 | 90,000 |
| 1990/08/03 | 890 | 890 | 850 | 880 | 242,000 |
| 1990/08/02 | 935 | 935 | 900 | 900 | 48,000 |
| 1990/08/01 | 950 | 960 | 940 | 940 | 50,000 |
| 1990/07/31 | 951 | 952 | 946 | 950 | 44,000 |
| 1990/07/30 | 955 | 955 | 940 | 951 | 60,000 |
| 1990/07/27 | 979 | 979 | 950 | 955 | 127,000 |
| 1990/07/26 | 982 | 985 | 982 | 982 | 83,000 |
| 1990/07/25 | 1,000 | 1,000 | 982 | 982 | 78,000 |
| 1990/07/24 | 990 | 990 | 982 | 982 | 79,000 |
| 1990/07/23 | 990 | 991 | 980 | 981 | 98,000 |
| 1990/07/20 | 1,000 | 1,020 | 991 | 991 | 76,000 |
| 1990/07/19 | 1,010 | 1,030 | 1,000 | 1,000 | 287,000 |
| 1990/07/18 | 1,000 | 1,020 | 999 | 1,020 | 71,000 |
| 1990/07/17 | 1,000 | 1,010 | 991 | 991 | 168,000 |
| 1990/07/16 | 995 | 1,000 | 992 | 999 | 90,000 |
| 1990/07/13 | 981 | 991 | 980 | 985 | 304,000 |
| 1990/07/12 | 975 | 988 | 971 | 971 | 104,000 |
| 1990/07/11 | 980 | 980 | 972 | 978 | 92,000 |
| 1990/07/10 | 975 | 985 | 972 | 980 | 106,000 |
| 1990/07/09 | 992 | 1,010 | 980 | 980 | 177,000 |
| 1990/07/06 | 990 | 1,000 | 990 | 997 | 110,000 |
| 1990/07/05 | 1,000 | 1,010 | 995 | 1,000 | 96,000 |
| 1990/07/04 | 997 | 1,020 | 996 | 1,010 | 129,000 |
| 1990/07/03 | 1,000 | 1,000 | 995 | 995 | 162,000 |
| 1990/07/02 | 995 | 1,000 | 991 | 995 | 166,000 |
| 1990/06/29 | 1,000 | 1,010 | 995 | 995 | 127,000 |
| 1990/06/28 | 1,020 | 1,020 | 991 | 991 | 101,000 |
| 1990/06/27 | 1,020 | 1,020 | 1,000 | 1,000 | 121,000 |
| 1990/06/26 | 1,000 | 1,020 | 1,000 | 1,020 | 103,000 |
| 1990/06/25 | 994 | 1,000 | 976 | 1,000 | 102,000 |
| 1990/06/22 | 1,000 | 1,000 | 991 | 995 | 66,000 |
| 1990/06/21 | 1,030 | 1,030 | 1,010 | 1,010 | 98,000 |
| 1990/06/20 | 1,020 | 1,020 | 1,010 | 1,010 | 79,000 |
| 1990/06/19 | 1,040 | 1,040 | 1,010 | 1,020 | 109,000 |
| 1990/06/18 | 1,060 | 1,060 | 1,030 | 1,040 | 67,000 |
| 1990/06/15 | 1,070 | 1,070 | 1,050 | 1,050 | 104,000 |
| 1990/06/14 | 1,060 | 1,070 | 1,050 | 1,050 | 241,000 |
| 1990/06/13 | 1,070 | 1,070 | 1,060 | 1,060 | 100,000 |
| 1990/06/12 | 1,070 | 1,070 | 1,050 | 1,060 | 64,000 |
| 1990/06/11 | 1,070 | 1,080 | 1,050 | 1,050 | 71,000 |
| 1990/06/08 | 1,050 | 1,080 | 1,050 | 1,060 | 140,000 |
| 1990/06/07 | 1,080 | 1,080 | 1,050 | 1,060 | 174,000 |
| 1990/06/06 | 1,050 | 1,080 | 1,050 | 1,080 | 81,000 |
| 1990/06/05 | 1,090 | 1,090 | 1,050 | 1,050 | 332,000 |
| 1990/06/04 | 1,100 | 1,100 | 1,080 | 1,080 | 70,000 |
| 1990/06/01 | 1,090 | 1,090 | 1,070 | 1,090 | 70,000 |
| 1990/05/31 | 1,080 | 1,100 | 1,060 | 1,090 | 170,000 |
| 1990/05/30 | 1,060 | 1,090 | 1,050 | 1,060 | 155,000 |
| 1990/05/29 | 1,100 | 1,100 | 1,070 | 1,070 | 96,000 |
| 1990/05/28 | 1,100 | 1,100 | 1,080 | 1,090 | 287,000 |
| 1990/05/25 | 1,050 | 1,080 | 1,030 | 1,080 | 198,000 |
| 1990/05/24 | 1,050 | 1,050 | 1,030 | 1,030 | 252,000 |
| 1990/05/23 | 1,080 | 1,080 | 1,040 | 1,040 | 218,000 |
| 1990/05/22 | 1,040 | 1,070 | 1,010 | 1,070 | 290,000 |
| 1990/05/21 | 1,070 | 1,070 | 1,050 | 1,050 | 106,000 |
| 1990/05/18 | 1,100 | 1,110 | 1,070 | 1,070 | 150,000 |
| 1990/05/17 | 1,090 | 1,110 | 1,090 | 1,100 | 227,000 |
| 1990/05/16 | 1,100 | 1,110 | 1,090 | 1,090 | 344,000 |
| 1990/05/15 | 1,070 | 1,100 | 1,060 | 1,090 | 567,000 |
| 1990/05/14 | 1,070 | 1,070 | 1,050 | 1,070 | 274,000 |
| 1990/05/11 | 1,020 | 1,050 | 1,020 | 1,050 | 349,000 |
| 1990/05/10 | 1,020 | 1,040 | 1,000 | 1,020 | 521,000 |
| 1990/05/09 | 1,030 | 1,040 | 1,000 | 1,010 | 683,000 |
| 1990/05/08 | 980 | 1,040 | 970 | 1,020 | 757,000 |
| 1990/05/07 | 941 | 980 | 941 | 973 | 450,000 |
| 1990/05/02 | 939 | 939 | 920 | 935 | 202,000 |
| 1990/05/01 | 945 | 945 | 930 | 931 | 64,000 |
| 1990/04/27 | 945 | 945 | 931 | 931 | 222,000 |
| 1990/04/26 | 930 | 939 | 930 | 936 | 123,000 |
| 1990/04/25 | 924 | 950 | 924 | 930 | 159,000 |
| 1990/04/24 | 919 | 925 | 915 | 925 | 92,000 |
| 1990/04/23 | 929 | 929 | 910 | 922 | 113,000 |
| 1990/04/20 | 960 | 960 | 920 | 920 | 157,000 |
| 1990/04/19 | 925 | 950 | 918 | 940 | 144,000 |
| 1990/04/18 | 903 | 910 | 900 | 909 | 96,000 |
| 1990/04/17 | 901 | 910 | 900 | 903 | 32,000 |
| 1990/04/16 | 921 | 921 | 900 | 900 | 44,000 |
| 1990/04/13 | 925 | 925 | 911 | 911 | 59,000 |
| 1990/04/12 | 940 | 940 | 911 | 911 | 84,000 |
| 1990/04/11 | 938 | 951 | 920 | 930 | 256,000 |
| 1990/04/10 | 954 | 954 | 920 | 930 | 266,000 |
| 1990/04/09 | 910 | 960 | 910 | 960 | 523,000 |
| 1990/04/06 | 804 | 880 | 804 | 880 | 444,000 |
| 1990/04/05 | 849 | 849 | 774 | 799 | 284,000 |
| 1990/04/04 | 846 | 850 | 825 | 850 | 478,000 |
| 1990/04/03 | 889 | 901 | 825 | 839 | 408,000 |
| 1990/04/02 | 915 | 930 | 900 | 900 | 244,000 |
| 1990/03/30 | 1,000 | 1,020 | 985 | 985 | 181,000 |
| 1990/03/29 | 1,040 | 1,040 | 1,000 | 1,040 | 123,000 |
| 1990/03/28 | 1,050 | 1,060 | 1,000 | 1,060 | 311,000 |
| 1990/03/27 | 1,090 | 1,100 | 1,060 | 1,060 | 303,000 |
| 1990/03/26 | 1,060 | 1,080 | 1,030 | 1,050 | 304,000 |
| 1990/03/23 | 1,080 | 1,080 | 1,020 | 1,030 | 143,000 |
| 1990/03/22 | 1,060 | 1,060 | 980 | 1,060 | 141,000 |
| 1990/03/20 | 1,140 | 1,150 | 1,080 | 1,080 | 151,000 |
| 1990/03/19 | 1,220 | 1,220 | 1,160 | 1,160 | 103,000 |
| 1990/03/16 | 1,220 | 1,220 | 1,200 | 1,200 | 107,000 |
| 1990/03/15 | 1,220 | 1,220 | 1,200 | 1,200 | 265,000 |
| 1990/03/14 | 1,220 | 1,240 | 1,170 | 1,170 | 143,000 |
| 1990/03/13 | 1,270 | 1,270 | 1,200 | 1,200 | 187,000 |
| 1990/03/12 | 1,290 | 1,290 | 1,250 | 1,250 | 232,000 |
| 1990/03/09 | 1,230 | 1,280 | 1,230 | 1,260 | 244,000 |
| 1990/03/08 | 1,240 | 1,240 | 1,200 | 1,220 | 220,000 |
| 1990/03/07 | 1,250 | 1,250 | 1,190 | 1,220 | 376,000 |
| 1990/03/06 | 1,240 | 1,240 | 1,220 | 1,230 | 133,000 |
| 1990/03/05 | 1,240 | 1,250 | 1,200 | 1,220 | 218,000 |
| 1990/03/02 | 1,230 | 1,230 | 1,200 | 1,200 | 243,000 |
| 1990/03/01 | 1,250 | 1,250 | 1,230 | 1,240 | 269,000 |
| 1990/02/28 | 1,240 | 1,270 | 1,210 | 1,230 | 290,000 |
| 1990/02/27 | 1,200 | 1,250 | 1,180 | 1,190 | 259,000 |
| 1990/02/26 | 1,230 | 1,230 | 1,130 | 1,180 | 184,000 |
| 1990/02/23 | 1,300 | 1,300 | 1,270 | 1,270 | 215,000 |
| 1990/02/22 | 1,300 | 1,320 | 1,260 | 1,320 | 257,000 |
| 1990/02/21 | 1,330 | 1,340 | 1,270 | 1,280 | 86,000 |
| 1990/02/20 | 1,350 | 1,350 | 1,340 | 1,350 | 181,000 |
| 1990/02/19 | 1,370 | 1,370 | 1,350 | 1,350 | 122,000 |
| 1990/02/16 | 1,390 | 1,390 | 1,370 | 1,370 | 121,000 |
| 1990/02/15 | 1,370 | 1,390 | 1,370 | 1,390 | 165,000 |
| 1990/02/14 | 1,390 | 1,390 | 1,360 | 1,370 | 249,000 |
| 1990/02/13 | 1,380 | 1,390 | 1,370 | 1,370 | 207,000 |
| 1990/02/09 | 1,390 | 1,390 | 1,370 | 1,370 | 58,000 |
| 1990/02/08 | 1,420 | 1,420 | 1,350 | 1,390 | 142,000 |
| 1990/02/07 | 1,420 | 1,420 | 1,390 | 1,400 | 259,000 |
| 1990/02/06 | 1,410 | 1,420 | 1,400 | 1,400 | 241,000 |
| 1990/02/05 | 1,390 | 1,400 | 1,380 | 1,390 | 262,000 |
| 1990/02/02 | 1,380 | 1,400 | 1,350 | 1,380 | 183,000 |
| 1990/02/01 | 1,360 | 1,370 | 1,340 | 1,350 | 433,000 |
| 1990/01/31 | 1,320 | 1,360 | 1,310 | 1,340 | 525,000 |
| 1990/01/30 | 1,300 | 1,320 | 1,290 | 1,320 | 294,000 |
| 1990/01/29 | 1,300 | 1,300 | 1,280 | 1,290 | 262,000 |
| 1990/01/26 | 1,290 | 1,300 | 1,280 | 1,280 | 122,000 |
| 1990/01/25 | 1,320 | 1,320 | 1,290 | 1,290 | 323,000 |
| 1990/01/24 | 1,350 | 1,360 | 1,300 | 1,300 | 321,000 |
| 1990/01/23 | 1,350 | 1,360 | 1,330 | 1,340 | 298,000 |
| 1990/01/22 | 1,360 | 1,360 | 1,320 | 1,350 | 212,000 |
| 1990/01/19 | 1,290 | 1,330 | 1,260 | 1,330 | 269,000 |
| 1990/01/18 | 1,310 | 1,320 | 1,280 | 1,280 | 213,000 |
| 1990/01/17 | 1,320 | 1,340 | 1,300 | 1,320 | 455,000 |
| 1990/01/16 | 1,350 | 1,350 | 1,290 | 1,300 | 432,000 |
| 1990/01/12 | 1,370 | 1,370 | 1,360 | 1,360 | 337,000 |
| 1990/01/11 | 1,360 | 1,380 | 1,340 | 1,370 | 262,000 |
| 1990/01/10 | 1,370 | 1,380 | 1,350 | 1,360 | 347,000 |
| 1990/01/09 | 1,410 | 1,410 | 1,360 | 1,380 | 676,000 |
| 1990/01/08 | 1,440 | 1,440 | 1,390 | 1,390 | 218,000 |
| 1990/01/05 | 1,490 | 1,490 | 1,430 | 1,440 | 198,000 |
| 1990/01/04 | 1,490 | 1,490 | 1,460 | 1,480 | 106,000 |