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 |
---|---|---|---|---|---|
1992/12/30 | 634 | 634 | 629 | 632 | 19,000 |
1992/12/29 | 628 | 637 | 628 | 635 | 28,000 |
1992/12/28 | 630 | 631 | 628 | 628 | 7,000 |
1992/12/25 | 632 | 634 | 631 | 633 | 50,000 |
1992/12/24 | 645 | 647 | 641 | 642 | 110,000 |
1992/12/22 | 650 | 650 | 640 | 645 | 143,000 |
1992/12/21 | 657 | 660 | 650 | 650 | 107,000 |
1992/12/18 | 661 | 663 | 654 | 655 | 236,000 |
1992/12/17 | 648 | 661 | 647 | 661 | 233,000 |
1992/12/16 | 645 | 665 | 642 | 645 | 423,000 |
1992/12/15 | 623 | 642 | 623 | 642 | 265,000 |
1992/12/14 | 625 | 625 | 620 | 623 | 31,000 |
1992/12/11 | 627 | 634 | 625 | 630 | 127,000 |
1992/12/10 | 620 | 635 | 615 | 634 | 462,000 |
1992/12/09 | 593 | 610 | 585 | 610 | 286,000 |
1992/12/08 | 595 | 595 | 580 | 585 | 138,000 |
1992/12/07 | 589 | 595 | 589 | 592 | 29,000 |
1992/12/04 | 570 | 580 | 570 | 580 | 13,000 |
1992/12/03 | 590 | 590 | 580 | 580 | 17,000 |
1992/12/02 | 574 | 589 | 574 | 585 | 67,000 |
1992/12/01 | 599 | 599 | 583 | 583 | 5,000 |
1992/11/30 | 590 | 590 | 578 | 590 | 41,000 |
1992/11/27 | 585 | 595 | 580 | 595 | 64,000 |
1992/11/26 | 585 | 585 | 580 | 585 | 46,000 |
1992/11/25 | 565 | 590 | 562 | 590 | 63,000 |
1992/11/24 | 570 | 570 | 565 | 570 | 92,000 |
1992/11/20 | 572 | 572 | 567 | 567 | 33,000 |
1992/11/19 | 570 | 575 | 570 | 574 | 121,000 |
1992/11/18 | 543 | 570 | 540 | 570 | 65,000 |
1992/11/17 | 550 | 555 | 550 | 550 | 113,000 |
1992/11/16 | 551 | 559 | 551 | 559 | 8,000 |
1992/11/13 | 541 | 559 | 541 | 559 | 54,000 |
1992/11/12 | 548 | 551 | 541 | 551 | 128,000 |
1992/11/11 | 543 | 548 | 543 | 548 | 29,000 |
1992/11/10 | 538 | 544 | 538 | 543 | 52,000 |
1992/11/09 | 547 | 555 | 543 | 543 | 84,000 |
1992/11/06 | 557 | 557 | 545 | 555 | 111,000 |
1992/11/05 | 563 | 567 | 563 | 567 | 80,000 |
1992/11/04 | 563 | 563 | 561 | 563 | 55,000 |
1992/11/02 | 561 | 565 | 560 | 565 | 176,000 |
1992/10/30 | 573 | 573 | 561 | 561 | 70,000 |
1992/10/29 | 570 | 574 | 570 | 573 | 11,000 |
1992/10/28 | 584 | 585 | 570 | 585 | 90,000 |
1992/10/27 | 590 | 590 | 585 | 585 | 42,000 |
1992/10/26 | 596 | 599 | 585 | 599 | 84,000 |
1992/10/23 | 601 | 602 | 595 | 602 | 65,000 |
1992/10/22 | 597 | 602 | 593 | 602 | 89,000 |
1992/10/21 | 602 | 602 | 595 | 602 | 67,000 |
1992/10/20 | 602 | 602 | 585 | 602 | 14,000 |
1992/10/19 | 602 | 603 | 600 | 603 | 140,000 |
1992/10/16 | 603 | 603 | 602 | 602 | 102,000 |
1992/10/15 | 602 | 604 | 600 | 604 | 90,000 |
1992/10/14 | 603 | 603 | 602 | 602 | 209,000 |
1992/10/13 | 606 | 609 | 600 | 600 | 66,000 |
1992/10/12 | 604 | 610 | 600 | 606 | 56,000 |
1992/10/09 | 610 | 610 | 600 | 600 | 38,000 |
1992/10/08 | 602 | 602 | 585 | 602 | 65,000 |
1992/10/07 | 598 | 598 | 593 | 598 | 24,000 |
1992/10/06 | 590 | 592 | 585 | 592 | 70,000 |
1992/10/05 | 598 | 599 | 595 | 599 | 60,000 |
1992/10/02 | 620 | 620 | 610 | 620 | 19,000 |
1992/10/01 | 625 | 629 | 605 | 620 | 65,000 |
1992/09/30 | 625 | 625 | 612 | 624 | 11,000 |
1992/09/29 | 635 | 635 | 625 | 625 | 59,000 |
1992/09/28 | 639 | 639 | 625 | 633 | 84,000 |
1992/09/25 | 630 | 639 | 625 | 635 | 119,000 |
1992/09/24 | 635 | 648 | 625 | 625 | 225,000 |
1992/09/22 | 620 | 635 | 605 | 635 | 70,000 |
1992/09/21 | 648 | 650 | 625 | 625 | 83,000 |
1992/09/18 | 650 | 650 | 625 | 650 | 63,000 |
1992/09/17 | 648 | 660 | 641 | 660 | 63,000 |
1992/09/16 | 685 | 685 | 660 | 665 | 72,000 |
1992/09/14 | 676 | 690 | 676 | 685 | 221,000 |
1992/09/11 | 670 | 688 | 670 | 679 | 278,000 |
1992/09/10 | 664 | 690 | 663 | 675 | 319,000 |
1992/09/09 | 630 | 657 | 630 | 657 | 188,000 |
1992/09/08 | 640 | 658 | 640 | 650 | 128,000 |
1992/09/07 | 640 | 650 | 635 | 650 | 130,000 |
1992/09/04 | 640 | 650 | 640 | 640 | 36,000 |
1992/09/03 | 647 | 650 | 639 | 650 | 74,000 |
1992/09/02 | 639 | 640 | 630 | 640 | 100,000 |
1992/09/01 | 650 | 653 | 642 | 650 | 144,000 |
1992/08/31 | 646 | 654 | 643 | 654 | 154,000 |
1992/08/28 | 620 | 649 | 615 | 649 | 356,000 |
1992/08/27 | 586 | 620 | 586 | 620 | 400,000 |
1992/08/26 | 578 | 592 | 578 | 591 | 173,000 |
1992/08/25 | 580 | 592 | 560 | 588 | 86,000 |
1992/08/24 | 554 | 570 | 525 | 570 | 109,000 |
1992/08/21 | 500 | 538 | 500 | 538 | 99,000 |
1992/08/20 | 470 | 490 | 466 | 490 | 42,000 |
1992/08/19 | 450 | 465 | 450 | 465 | 66,000 |
1992/08/18 | 433 | 450 | 430 | 450 | 45,000 |
1992/08/17 | 433 | 438 | 433 | 433 | 19,000 |
1992/08/14 | 420 | 430 | 420 | 430 | 57,000 |
1992/08/13 | 440 | 445 | 427 | 430 | 85,000 |
1992/08/12 | 472 | 472 | 445 | 445 | 47,000 |
1992/08/11 | 489 | 489 | 472 | 472 | 51,000 |
1992/08/10 | 485 | 489 | 485 | 489 | 46,000 |
1992/08/07 | 505 | 505 | 490 | 491 | 24,000 |
1992/08/06 | 522 | 522 | 514 | 514 | 16,000 |
1992/08/05 | 515 | 522 | 515 | 517 | 46,000 |
1992/08/04 | 510 | 510 | 500 | 510 | 26,000 |
1992/08/03 | 525 | 525 | 505 | 515 | 28,000 |
1992/07/31 | 518 | 525 | 505 | 525 | 23,000 |
1992/07/30 | 501 | 519 | 501 | 519 | 22,000 |
1992/07/29 | 511 | 520 | 495 | 501 | 51,000 |
1992/07/28 | 505 | 525 | 505 | 505 | 111,000 |
1992/07/27 | 580 | 580 | 555 | 555 | 20,000 |
1992/07/24 | 548 | 560 | 540 | 560 | 85,000 |
1992/07/23 | 550 | 550 | 540 | 550 | 50,000 |
1992/07/22 | 540 | 540 | 530 | 540 | 75,000 |
1992/07/21 | 540 | 540 | 520 | 525 | 110,000 |
1992/07/17 | 581 | 590 | 580 | 580 | 31,000 |
1992/07/16 | 605 | 605 | 576 | 580 | 28,000 |
1992/07/15 | 613 | 613 | 610 | 610 | 19,000 |
1992/07/14 | 617 | 617 | 614 | 615 | 40,000 |
1992/07/13 | 618 | 618 | 610 | 617 | 81,000 |
1992/07/10 | 605 | 610 | 605 | 608 | 132,000 |
1992/07/09 | 603 | 605 | 603 | 605 | 36,000 |
1992/07/08 | 603 | 607 | 603 | 603 | 103,000 |
1992/07/07 | 605 | 609 | 603 | 603 | 161,000 |
1992/07/06 | 605 | 612 | 603 | 603 | 69,000 |
1992/07/03 | 560 | 602 | 560 | 602 | 62,000 |
1992/07/02 | 547 | 553 | 547 | 552 | 106,000 |
1992/07/01 | 540 | 547 | 540 | 547 | 68,000 |
1992/06/30 | 545 | 545 | 543 | 545 | 49,000 |
1992/06/29 | 560 | 560 | 540 | 540 | 29,000 |
1992/06/26 | 560 | 570 | 560 | 560 | 78,000 |
1992/06/25 | 550 | 560 | 550 | 560 | 84,000 |
1992/06/24 | 548 | 550 | 546 | 550 | 114,000 |
1992/06/23 | 550 | 568 | 550 | 558 | 55,000 |
1992/06/22 | 550 | 551 | 550 | 551 | 42,000 |
1992/06/19 | 554 | 559 | 545 | 558 | 68,000 |
1992/06/18 | 550 | 555 | 550 | 555 | 30,000 |
1992/06/17 | 585 | 590 | 580 | 580 | 79,000 |
1992/06/16 | 571 | 590 | 565 | 590 | 121,000 |
1992/06/15 | 590 | 590 | 571 | 571 | 23,000 |
1992/06/12 | 593 | 594 | 580 | 590 | 65,000 |
1992/06/11 | 594 | 597 | 594 | 595 | 106,000 |
1992/06/10 | 600 | 600 | 595 | 595 | 16,000 |
1992/06/09 | 591 | 601 | 591 | 600 | 39,000 |
1992/06/08 | 595 | 605 | 595 | 600 | 31,000 |
1992/06/05 | 595 | 600 | 595 | 600 | 29,000 |
1992/06/04 | 610 | 610 | 590 | 593 | 34,000 |
1992/06/03 | 605 | 610 | 605 | 605 | 43,000 |
1992/06/02 | 595 | 605 | 595 | 605 | 14,000 |
1992/06/01 | 598 | 598 | 593 | 593 | 121,000 |
1992/05/29 | 593 | 597 | 593 | 595 | 73,000 |
1992/05/28 | 591 | 591 | 590 | 591 | 67,000 |
1992/05/27 | 601 | 602 | 590 | 601 | 63,000 |
1992/05/26 | 600 | 605 | 600 | 605 | 99,000 |
1992/05/25 | 587 | 600 | 587 | 600 | 56,000 |
1992/05/22 | 605 | 605 | 597 | 597 | 22,000 |
1992/05/21 | 605 | 609 | 597 | 605 | 69,000 |
1992/05/20 | 605 | 615 | 605 | 615 | 76,000 |
1992/05/19 | 605 | 610 | 605 | 605 | 95,000 |
1992/05/18 | 598 | 605 | 596 | 605 | 89,000 |
1992/05/15 | 620 | 620 | 602 | 602 | 184,000 |
1992/05/14 | 606 | 623 | 605 | 623 | 134,000 |
1992/05/13 | 595 | 605 | 595 | 605 | 213,000 |
1992/05/12 | 583 | 605 | 583 | 605 | 217,000 |
1992/05/11 | 570 | 585 | 570 | 585 | 140,000 |
1992/05/08 | 545 | 575 | 545 | 575 | 224,000 |
1992/05/07 | 535 | 560 | 535 | 555 | 242,000 |
1992/05/06 | 535 | 545 | 535 | 538 | 53,000 |
1992/05/01 | 536 | 545 | 535 | 537 | 83,000 |
1992/04/30 | 545 | 555 | 545 | 546 | 66,000 |
1992/04/28 | 540 | 555 | 540 | 555 | 151,000 |
1992/04/27 | 550 | 551 | 546 | 550 | 108,000 |
1992/04/24 | 550 | 559 | 546 | 555 | 97,000 |
1992/04/23 | 545 | 550 | 545 | 550 | 97,000 |
1992/04/22 | 539 | 545 | 539 | 545 | 99,000 |
1992/04/21 | 539 | 550 | 538 | 540 | 183,000 |
1992/04/20 | 539 | 550 | 539 | 539 | 147,000 |
1992/04/17 | 536 | 539 | 535 | 539 | 122,000 |
1992/04/16 | 525 | 538 | 520 | 530 | 168,000 |
1992/04/15 | 503 | 530 | 503 | 525 | 189,000 |
1992/04/14 | 500 | 510 | 500 | 502 | 63,000 |
1992/04/13 | 540 | 540 | 510 | 510 | 148,000 |
1992/04/10 | 496 | 535 | 496 | 530 | 215,000 |
1992/04/09 | 510 | 529 | 501 | 501 | 159,000 |
1992/04/08 | 551 | 551 | 530 | 530 | 120,000 |
1992/04/07 | 565 | 565 | 561 | 561 | 69,000 |
1992/04/06 | 567 | 568 | 564 | 568 | 118,000 |
1992/04/03 | 597 | 600 | 563 | 585 | 116,000 |
1992/04/02 | 610 | 620 | 600 | 607 | 160,000 |
1992/04/01 | 677 | 677 | 610 | 615 | 154,000 |
1992/03/31 | 669 | 700 | 668 | 697 | 77,000 |
1992/03/30 | 663 | 663 | 663 | 663 | 33,000 |
1992/03/27 | 663 | 665 | 663 | 663 | 15,000 |
1992/03/26 | 666 | 669 | 662 | 662 | 104,000 |
1992/03/25 | 663 | 664 | 650 | 661 | 225,000 |
1992/03/24 | 666 | 666 | 650 | 664 | 122,000 |
1992/03/23 | 681 | 690 | 665 | 665 | 155,000 |
1992/03/19 | 680 | 691 | 680 | 680 | 93,000 |
1992/03/18 | 690 | 700 | 675 | 680 | 205,000 |
1992/03/17 | 700 | 700 | 690 | 690 | 289,000 |
1992/03/16 | 700 | 701 | 700 | 700 | 145,000 |
1992/03/13 | 687 | 698 | 687 | 698 | 338,000 |
1992/03/12 | 680 | 689 | 675 | 689 | 95,000 |
1992/03/11 | 687 | 698 | 687 | 690 | 46,000 |
1992/03/10 | 699 | 699 | 687 | 687 | 18,000 |
1992/03/09 | 700 | 700 | 700 | 700 | 45,000 |
1992/03/06 | 700 | 701 | 700 | 700 | 53,000 |
1992/03/05 | 700 | 700 | 700 | 700 | 24,000 |
1992/03/04 | 681 | 701 | 681 | 701 | 42,000 |
1992/03/03 | 697 | 697 | 681 | 681 | 17,000 |
1992/03/02 | 675 | 685 | 675 | 680 | 47,000 |
1992/02/28 | 700 | 700 | 686 | 687 | 5,000 |
1992/02/27 | 686 | 689 | 685 | 685 | 45,000 |
1992/02/26 | 680 | 691 | 680 | 685 | 63,000 |
1992/02/25 | 692 | 700 | 676 | 676 | 23,000 |
1992/02/24 | 719 | 720 | 702 | 702 | 11,000 |
1992/02/21 | 702 | 720 | 702 | 720 | 41,000 |
1992/02/20 | 691 | 702 | 691 | 702 | 17,000 |
1992/02/19 | 702 | 702 | 691 | 691 | 135,000 |
1992/02/18 | 710 | 710 | 702 | 702 | 38,000 |
1992/02/17 | 714 | 714 | 704 | 710 | 35,000 |
1992/02/14 | 719 | 723 | 719 | 720 | 41,000 |
1992/02/13 | 724 | 724 | 723 | 723 | 20,000 |
1992/02/12 | 721 | 724 | 721 | 723 | 53,000 |
1992/02/10 | 720 | 722 | 720 | 721 | 85,000 |
1992/02/07 | 710 | 720 | 710 | 720 | 29,000 |
1992/02/06 | 704 | 712 | 704 | 710 | 36,000 |
1992/02/05 | 695 | 700 | 695 | 700 | 14,000 |
1992/02/04 | 691 | 700 | 691 | 700 | 41,000 |
1992/02/03 | 700 | 700 | 690 | 691 | 23,000 |
1992/01/31 | 683 | 709 | 683 | 709 | 31,000 |
1992/01/30 | 680 | 683 | 675 | 683 | 41,000 |
1992/01/29 | 690 | 690 | 682 | 682 | 10,000 |
1992/01/28 | 675 | 700 | 675 | 700 | 18,000 |
1992/01/27 | 686 | 693 | 665 | 693 | 66,000 |
1992/01/24 | 700 | 700 | 681 | 686 | 47,000 |
1992/01/23 | 727 | 730 | 722 | 722 | 52,000 |
1992/01/22 | 703 | 730 | 703 | 730 | 35,000 |
1992/01/21 | 742 | 744 | 738 | 738 | 85,000 |
1992/01/20 | 732 | 732 | 727 | 727 | 37,000 |
1992/01/17 | 725 | 745 | 725 | 745 | 13,000 |
1992/01/16 | 741 | 750 | 741 | 745 | 34,000 |
1992/01/14 | 750 | 750 | 742 | 742 | 55,000 |
1992/01/13 | 743 | 743 | 741 | 743 | 54,000 |
1992/01/10 | 743 | 745 | 735 | 743 | 50,000 |
1992/01/09 | 720 | 739 | 720 | 739 | 50,000 |
1992/01/08 | 735 | 735 | 726 | 729 | 56,000 |
1992/01/07 | 755 | 755 | 740 | 740 | 32,000 |
1992/01/06 | 752 | 755 | 752 | 755 | 18,000 |