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 |
|---|---|---|---|---|---|
| 1991/12/30 | 750 | 756 | 750 | 752 | 51,000 |
| 1991/12/27 | 760 | 770 | 760 | 770 | 42,000 |
| 1991/12/26 | 750 | 770 | 750 | 755 | 41,000 |
| 1991/12/25 | 755 | 760 | 738 | 760 | 49,000 |
| 1991/12/24 | 750 | 750 | 735 | 735 | 65,000 |
| 1991/12/20 | 735 | 745 | 735 | 745 | 79,000 |
| 1991/12/19 | 725 | 746 | 725 | 745 | 143,000 |
| 1991/12/18 | 744 | 745 | 725 | 725 | 93,000 |
| 1991/12/17 | 754 | 765 | 754 | 754 | 101,000 |
| 1991/12/16 | 760 | 770 | 755 | 755 | 91,000 |
| 1991/12/13 | 775 | 780 | 770 | 770 | 1,068,000 |
| 1991/12/12 | 740 | 760 | 740 | 755 | 142,000 |
| 1991/12/11 | 750 | 750 | 740 | 750 | 98,000 |
| 1991/12/10 | 765 | 765 | 765 | 765 | 82,000 |
| 1991/12/09 | 780 | 780 | 775 | 775 | 422,000 |
| 1991/12/06 | 770 | 780 | 760 | 780 | 121,000 |
| 1991/12/05 | 770 | 778 | 770 | 775 | 219,000 |
| 1991/12/04 | 725 | 770 | 725 | 770 | 48,000 |
| 1991/12/03 | 726 | 730 | 720 | 725 | 933,000 |
| 1991/12/02 | 726 | 726 | 715 | 716 | 27,000 |
| 1991/11/29 | 763 | 763 | 745 | 746 | 979,000 |
| 1991/11/28 | 762 | 762 | 751 | 755 | 32,000 |
| 1991/11/27 | 770 | 770 | 751 | 752 | 30,000 |
| 1991/11/26 | 760 | 760 | 752 | 755 | 36,000 |
| 1991/11/25 | 760 | 760 | 756 | 760 | 15,000 |
| 1991/11/22 | 766 | 775 | 755 | 775 | 33,000 |
| 1991/11/21 | 776 | 780 | 755 | 756 | 115,000 |
| 1991/11/20 | 780 | 780 | 775 | 776 | 70,000 |
| 1991/11/19 | 781 | 797 | 780 | 784 | 49,000 |
| 1991/11/18 | 796 | 796 | 781 | 781 | 138,000 |
| 1991/11/15 | 829 | 829 | 821 | 821 | 52,000 |
| 1991/11/14 | 835 | 835 | 821 | 825 | 75,000 |
| 1991/11/13 | 835 | 839 | 830 | 835 | 181,000 |
| 1991/11/12 | 830 | 832 | 820 | 832 | 201,000 |
| 1991/11/11 | 820 | 825 | 815 | 825 | 83,000 |
| 1991/11/08 | 819 | 820 | 814 | 820 | 217,000 |
| 1991/11/07 | 783 | 810 | 780 | 805 | 95,000 |
| 1991/11/06 | 795 | 795 | 782 | 782 | 80,000 |
| 1991/11/05 | 815 | 820 | 801 | 801 | 60,000 |
| 1991/11/01 | 805 | 825 | 805 | 825 | 37,000 |
| 1991/10/31 | 815 | 825 | 815 | 825 | 61,000 |
| 1991/10/30 | 840 | 848 | 820 | 825 | 234,000 |
| 1991/10/29 | 820 | 840 | 820 | 840 | 238,000 |
| 1991/10/28 | 820 | 822 | 817 | 820 | 105,000 |
| 1991/10/25 | 807 | 818 | 802 | 817 | 162,000 |
| 1991/10/24 | 790 | 812 | 790 | 806 | 192,000 |
| 1991/10/23 | 780 | 804 | 780 | 800 | 119,000 |
| 1991/10/22 | 795 | 795 | 790 | 790 | 59,000 |
| 1991/10/21 | 794 | 795 | 790 | 795 | 41,000 |
| 1991/10/18 | 780 | 790 | 776 | 790 | 51,000 |
| 1991/10/17 | 770 | 775 | 770 | 774 | 47,000 |
| 1991/10/16 | 771 | 775 | 765 | 765 | 24,000 |
| 1991/10/15 | 761 | 774 | 761 | 768 | 39,000 |
| 1991/10/14 | 770 | 770 | 761 | 765 | 43,000 |
| 1991/10/11 | 770 | 783 | 770 | 775 | 31,000 |
| 1991/10/09 | 780 | 790 | 780 | 790 | 35,000 |
| 1991/10/08 | 790 | 790 | 781 | 790 | 59,000 |
| 1991/10/07 | 788 | 795 | 784 | 795 | 29,000 |
| 1991/10/04 | 800 | 800 | 791 | 795 | 60,000 |
| 1991/10/03 | 804 | 804 | 790 | 790 | 163,000 |
| 1991/10/02 | 804 | 804 | 798 | 800 | 330,000 |
| 1991/10/01 | 779 | 800 | 771 | 798 | 200,000 |
| 1991/09/30 | 780 | 780 | 775 | 779 | 61,000 |
| 1991/09/27 | 779 | 790 | 765 | 765 | 89,000 |
| 1991/09/26 | 769 | 779 | 769 | 779 | 65,000 |
| 1991/09/25 | 763 | 769 | 762 | 769 | 65,000 |
| 1991/09/24 | 770 | 776 | 770 | 776 | 64,000 |
| 1991/09/20 | 745 | 776 | 745 | 776 | 146,000 |
| 1991/09/19 | 745 | 760 | 745 | 746 | 72,000 |
| 1991/09/18 | 760 | 777 | 740 | 740 | 253,000 |
| 1991/09/17 | 750 | 765 | 750 | 760 | 150,000 |
| 1991/09/13 | 737 | 747 | 730 | 747 | 192,000 |
| 1991/09/12 | 725 | 730 | 725 | 727 | 73,000 |
| 1991/09/11 | 716 | 719 | 715 | 719 | 74,000 |
| 1991/09/10 | 720 | 730 | 710 | 713 | 78,000 |
| 1991/09/09 | 721 | 730 | 721 | 721 | 93,000 |
| 1991/09/06 | 717 | 740 | 715 | 731 | 199,000 |
| 1991/09/05 | 699 | 715 | 695 | 715 | 229,000 |
| 1991/09/04 | 700 | 700 | 690 | 693 | 76,000 |
| 1991/09/03 | 698 | 715 | 697 | 715 | 242,000 |
| 1991/09/02 | 680 | 697 | 680 | 697 | 42,000 |
| 1991/08/30 | 676 | 682 | 675 | 680 | 36,000 |
| 1991/08/29 | 670 | 672 | 666 | 672 | 60,000 |
| 1991/08/28 | 670 | 675 | 664 | 664 | 95,000 |
| 1991/08/27 | 669 | 680 | 668 | 680 | 81,000 |
| 1991/08/26 | 694 | 700 | 669 | 669 | 133,000 |
| 1991/08/23 | 720 | 724 | 700 | 710 | 129,000 |
| 1991/08/22 | 745 | 755 | 735 | 740 | 172,000 |
| 1991/08/21 | 750 | 750 | 742 | 745 | 132,000 |
| 1991/08/20 | 710 | 750 | 700 | 750 | 189,000 |
| 1991/08/19 | 720 | 720 | 720 | 720 | 14,000 |
| 1991/08/15 | 770 | 784 | 770 | 784 | 117,000 |
| 1991/08/14 | 770 | 780 | 765 | 780 | 74,000 |
| 1991/08/13 | 760 | 776 | 755 | 774 | 118,000 |
| 1991/08/12 | 770 | 770 | 765 | 770 | 259,000 |
| 1991/08/09 | 770 | 770 | 765 | 770 | 170,000 |
| 1991/08/08 | 766 | 772 | 766 | 770 | 117,000 |
| 1991/08/07 | 760 | 770 | 760 | 765 | 83,000 |
| 1991/08/06 | 756 | 757 | 750 | 757 | 40,000 |
| 1991/08/05 | 740 | 757 | 740 | 757 | 110,000 |
| 1991/08/02 | 738 | 738 | 738 | 738 | 29,000 |
| 1991/08/01 | 740 | 748 | 738 | 748 | 50,000 |
| 1991/07/31 | 741 | 745 | 738 | 738 | 55,000 |
| 1991/07/30 | 720 | 745 | 720 | 740 | 173,000 |
| 1991/07/29 | 735 | 735 | 713 | 720 | 28,000 |
| 1991/07/26 | 728 | 745 | 728 | 745 | 55,000 |
| 1991/07/25 | 730 | 738 | 730 | 738 | 33,000 |
| 1991/07/24 | 715 | 725 | 715 | 725 | 57,000 |
| 1991/07/23 | 728 | 728 | 719 | 719 | 56,000 |
| 1991/07/22 | 715 | 735 | 715 | 735 | 51,000 |
| 1991/07/19 | 720 | 727 | 720 | 721 | 20,000 |
| 1991/07/18 | 730 | 734 | 720 | 720 | 54,000 |
| 1991/07/17 | 730 | 735 | 730 | 735 | 47,000 |
| 1991/07/16 | 735 | 745 | 730 | 731 | 305,000 |
| 1991/07/15 | 735 | 745 | 735 | 745 | 173,000 |
| 1991/07/12 | 729 | 729 | 726 | 726 | 11,000 |
| 1991/07/11 | 715 | 721 | 715 | 720 | 66,000 |
| 1991/07/10 | 708 | 720 | 708 | 720 | 73,000 |
| 1991/07/09 | 690 | 720 | 690 | 720 | 75,000 |
| 1991/07/08 | 735 | 735 | 730 | 730 | 89,000 |
| 1991/07/05 | 745 | 745 | 735 | 740 | 86,000 |
| 1991/07/04 | 740 | 745 | 729 | 740 | 63,000 |
| 1991/07/03 | 732 | 741 | 728 | 740 | 99,000 |
| 1991/07/02 | 745 | 746 | 742 | 742 | 322,000 |
| 1991/07/01 | 760 | 760 | 752 | 752 | 204,000 |
| 1991/06/28 | 749 | 750 | 745 | 745 | 58,000 |
| 1991/06/27 | 760 | 760 | 750 | 751 | 113,000 |
| 1991/06/26 | 771 | 785 | 771 | 776 | 50,000 |
| 1991/06/25 | 771 | 790 | 762 | 790 | 157,000 |
| 1991/06/24 | 791 | 791 | 786 | 791 | 76,000 |
| 1991/06/21 | 800 | 800 | 780 | 791 | 89,000 |
| 1991/06/20 | 789 | 801 | 789 | 801 | 120,000 |
| 1991/06/19 | 805 | 805 | 790 | 799 | 70,000 |
| 1991/06/18 | 834 | 834 | 815 | 815 | 126,000 |
| 1991/06/17 | 845 | 845 | 830 | 835 | 41,000 |
| 1991/06/14 | 825 | 833 | 825 | 826 | 143,000 |
| 1991/06/13 | 833 | 840 | 831 | 833 | 95,000 |
| 1991/06/12 | 844 | 844 | 841 | 841 | 100,000 |
| 1991/06/11 | 844 | 845 | 832 | 845 | 130,000 |
| 1991/06/10 | 846 | 846 | 838 | 846 | 62,000 |
| 1991/06/07 | 850 | 850 | 840 | 848 | 58,000 |
| 1991/06/06 | 849 | 850 | 844 | 850 | 165,000 |
| 1991/06/05 | 849 | 850 | 840 | 849 | 183,000 |
| 1991/06/04 | 831 | 849 | 831 | 849 | 103,000 |
| 1991/06/03 | 850 | 850 | 830 | 830 | 90,000 |
| 1991/05/31 | 840 | 850 | 840 | 849 | 241,000 |
| 1991/05/30 | 834 | 834 | 820 | 830 | 77,000 |
| 1991/05/29 | 820 | 830 | 820 | 822 | 77,000 |
| 1991/05/28 | 810 | 815 | 810 | 815 | 58,000 |
| 1991/05/27 | 811 | 811 | 810 | 810 | 6,000 |
| 1991/05/24 | 820 | 820 | 810 | 810 | 32,000 |
| 1991/05/23 | 800 | 843 | 800 | 843 | 135,000 |
| 1991/05/22 | 801 | 811 | 800 | 800 | 61,000 |
| 1991/05/21 | 805 | 815 | 805 | 806 | 125,000 |
| 1991/05/20 | 811 | 811 | 805 | 806 | 99,000 |
| 1991/05/17 | 830 | 830 | 820 | 820 | 117,000 |
| 1991/05/16 | 820 | 830 | 820 | 821 | 108,000 |
| 1991/05/15 | 820 | 820 | 820 | 820 | 27,000 |
| 1991/05/14 | 824 | 825 | 820 | 825 | 119,000 |
| 1991/05/13 | 821 | 830 | 821 | 824 | 54,000 |
| 1991/05/10 | 845 | 845 | 815 | 818 | 123,000 |
| 1991/05/09 | 832 | 845 | 825 | 835 | 73,000 |
| 1991/05/08 | 845 | 845 | 831 | 832 | 120,000 |
| 1991/05/07 | 848 | 848 | 840 | 845 | 33,000 |
| 1991/05/02 | 848 | 848 | 840 | 840 | 62,000 |
| 1991/05/01 | 826 | 850 | 826 | 838 | 55,000 |
| 1991/04/30 | 820 | 834 | 820 | 826 | 55,000 |
| 1991/04/26 | 818 | 820 | 810 | 810 | 38,000 |
| 1991/04/25 | 810 | 821 | 810 | 815 | 123,000 |
| 1991/04/24 | 830 | 850 | 820 | 850 | 83,000 |
| 1991/04/23 | 820 | 830 | 820 | 820 | 85,000 |
| 1991/04/22 | 830 | 830 | 825 | 825 | 59,000 |
| 1991/04/19 | 836 | 850 | 835 | 840 | 139,000 |
| 1991/04/18 | 843 | 849 | 843 | 843 | 98,000 |
| 1991/04/17 | 841 | 859 | 841 | 852 | 213,000 |
| 1991/04/16 | 845 | 850 | 845 | 850 | 223,000 |
| 1991/04/15 | 844 | 855 | 844 | 850 | 203,000 |
| 1991/04/12 | 830 | 848 | 825 | 848 | 140,000 |
| 1991/04/11 | 834 | 839 | 830 | 830 | 88,000 |
| 1991/04/10 | 834 | 842 | 834 | 834 | 67,000 |
| 1991/04/09 | 849 | 849 | 833 | 834 | 62,000 |
| 1991/04/08 | 850 | 850 | 840 | 850 | 71,000 |
| 1991/04/05 | 863 | 863 | 860 | 860 | 101,000 |
| 1991/04/04 | 840 | 863 | 840 | 863 | 115,000 |
| 1991/04/03 | 849 | 860 | 845 | 859 | 227,000 |
| 1991/04/02 | 842 | 849 | 830 | 849 | 92,000 |
| 1991/04/01 | 843 | 850 | 833 | 842 | 128,000 |
| 1991/03/29 | 833 | 844 | 828 | 833 | 62,000 |
| 1991/03/28 | 810 | 833 | 810 | 833 | 91,000 |
| 1991/03/27 | 834 | 834 | 810 | 810 | 42,000 |
| 1991/03/26 | 825 | 834 | 811 | 819 | 125,000 |
| 1991/03/25 | 815 | 828 | 813 | 818 | 224,000 |
| 1991/03/22 | 832 | 842 | 818 | 818 | 180,000 |
| 1991/03/20 | 843 | 845 | 832 | 836 | 222,000 |
| 1991/03/19 | 859 | 865 | 851 | 864 | 263,000 |
| 1991/03/18 | 866 | 872 | 855 | 869 | 156,000 |
| 1991/03/15 | 850 | 880 | 843 | 866 | 352,000 |
| 1991/03/14 | 849 | 849 | 840 | 840 | 212,000 |
| 1991/03/13 | 849 | 855 | 837 | 840 | 335,000 |
| 1991/03/12 | 834 | 840 | 830 | 840 | 313,000 |
| 1991/03/11 | 834 | 835 | 825 | 834 | 106,000 |
| 1991/03/08 | 820 | 830 | 820 | 822 | 203,000 |
| 1991/03/07 | 817 | 830 | 816 | 820 | 98,000 |
| 1991/03/06 | 825 | 830 | 815 | 815 | 136,000 |
| 1991/03/05 | 830 | 830 | 809 | 825 | 84,000 |
| 1991/03/04 | 816 | 830 | 809 | 830 | 66,000 |
| 1991/03/01 | 829 | 829 | 816 | 817 | 169,000 |
| 1991/02/28 | 840 | 845 | 817 | 819 | 396,000 |
| 1991/02/27 | 844 | 844 | 830 | 830 | 377,000 |
| 1991/02/26 | 820 | 849 | 817 | 845 | 924,000 |
| 1991/02/25 | 817 | 817 | 800 | 815 | 104,000 |
| 1991/02/22 | 790 | 812 | 772 | 812 | 176,000 |
| 1991/02/21 | 792 | 805 | 792 | 798 | 193,000 |
| 1991/02/20 | 810 | 820 | 791 | 800 | 573,000 |
| 1991/02/19 | 801 | 820 | 800 | 810 | 502,000 |
| 1991/02/18 | 777 | 815 | 777 | 810 | 496,000 |
| 1991/02/15 | 771 | 781 | 771 | 777 | 151,000 |
| 1991/02/14 | 812 | 812 | 781 | 791 | 215,000 |
| 1991/02/13 | 801 | 818 | 790 | 812 | 230,000 |
| 1991/02/12 | 810 | 820 | 803 | 803 | 352,000 |
| 1991/02/08 | 776 | 810 | 775 | 805 | 434,000 |
| 1991/02/07 | 760 | 770 | 760 | 763 | 277,000 |
| 1991/02/06 | 755 | 775 | 755 | 760 | 391,000 |
| 1991/02/05 | 732 | 752 | 730 | 752 | 147,000 |
| 1991/02/04 | 732 | 740 | 732 | 732 | 98,000 |
| 1991/02/01 | 709 | 739 | 705 | 739 | 111,000 |
| 1991/01/31 | 733 | 733 | 715 | 729 | 257,000 |
| 1991/01/30 | 715 | 730 | 715 | 730 | 93,000 |
| 1991/01/29 | 700 | 725 | 700 | 725 | 75,000 |
| 1991/01/28 | 695 | 700 | 695 | 696 | 55,000 |
| 1991/01/25 | 721 | 721 | 695 | 700 | 94,000 |
| 1991/01/24 | 721 | 725 | 720 | 720 | 150,000 |
| 1991/01/23 | 738 | 742 | 720 | 721 | 106,000 |
| 1991/01/22 | 741 | 749 | 735 | 748 | 98,000 |
| 1991/01/21 | 750 | 752 | 741 | 752 | 341,000 |
| 1991/01/18 | 745 | 750 | 720 | 745 | 370,000 |
| 1991/01/17 | 675 | 729 | 671 | 725 | 261,000 |
| 1991/01/16 | 681 | 710 | 681 | 681 | 108,000 |
| 1991/01/14 | 707 | 707 | 690 | 695 | 109,000 |
| 1991/01/11 | 681 | 697 | 678 | 697 | 142,000 |
| 1991/01/10 | 675 | 695 | 675 | 693 | 96,000 |
| 1991/01/09 | 677 | 685 | 677 | 685 | 57,000 |
| 1991/01/08 | 685 | 687 | 685 | 687 | 66,000 |
| 1991/01/07 | 685 | 695 | 685 | 685 | 38,000 |
| 1991/01/04 | 695 | 709 | 690 | 695 | 53,000 |