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 |
---|---|---|---|---|---|
1993/12/30 | 675 | 675 | 674 | 674 | 9,000 |
1993/12/29 | 688 | 688 | 665 | 665 | 26,000 |
1993/12/28 | 675 | 680 | 670 | 679 | 46,000 |
1993/12/27 | 680 | 680 | 668 | 680 | 171,000 |
1993/12/24 | 690 | 690 | 683 | 690 | 105,000 |
1993/12/22 | 680 | 690 | 680 | 680 | 74,000 |
1993/12/21 | 662 | 679 | 662 | 679 | 68,000 |
1993/12/20 | 700 | 700 | 680 | 680 | 42,000 |
1993/12/17 | 690 | 690 | 680 | 690 | 61,000 |
1993/12/16 | 680 | 680 | 670 | 670 | 119,000 |
1993/12/15 | 663 | 675 | 663 | 665 | 19,000 |
1993/12/14 | 670 | 670 | 661 | 663 | 25,000 |
1993/12/13 | 661 | 675 | 660 | 660 | 69,000 |
1993/12/10 | 675 | 675 | 660 | 661 | 82,000 |
1993/12/09 | 654 | 660 | 650 | 655 | 37,000 |
1993/12/08 | 662 | 662 | 650 | 655 | 53,000 |
1993/12/07 | 655 | 662 | 655 | 662 | 13,000 |
1993/12/06 | 676 | 677 | 655 | 662 | 85,000 |
1993/12/03 | 660 | 677 | 655 | 677 | 42,000 |
1993/12/02 | 655 | 685 | 655 | 670 | 127,000 |
1993/12/01 | 639 | 655 | 630 | 655 | 122,000 |
1993/11/30 | 636 | 636 | 611 | 615 | 26,000 |
1993/11/29 | 645 | 648 | 635 | 648 | 56,000 |
1993/11/26 | 670 | 670 | 651 | 651 | 64,000 |
1993/11/25 | 671 | 674 | 660 | 660 | 97,000 |
1993/11/24 | 698 | 708 | 680 | 680 | 37,000 |
1993/11/22 | 733 | 733 | 709 | 719 | 12,000 |
1993/11/19 | 759 | 759 | 743 | 743 | 55,000 |
1993/11/18 | 742 | 749 | 732 | 749 | 183,000 |
1993/11/17 | 740 | 740 | 728 | 732 | 29,000 |
1993/11/16 | 738 | 740 | 730 | 740 | 118,000 |
1993/11/15 | 779 | 779 | 738 | 738 | 41,000 |
1993/11/12 | 768 | 779 | 766 | 779 | 188,000 |
1993/11/11 | 780 | 780 | 768 | 768 | 81,000 |
1993/11/10 | 795 | 795 | 775 | 775 | 86,000 |
1993/11/09 | 800 | 800 | 788 | 795 | 59,000 |
1993/11/08 | 800 | 802 | 795 | 797 | 64,000 |
1993/11/05 | 827 | 827 | 797 | 797 | 99,000 |
1993/11/04 | 835 | 840 | 826 | 827 | 43,000 |
1993/11/02 | 830 | 850 | 825 | 843 | 80,000 |
1993/11/01 | 825 | 825 | 820 | 820 | 15,000 |
1993/10/29 | 800 | 815 | 800 | 815 | 40,000 |
1993/10/28 | 833 | 833 | 800 | 800 | 54,000 |
1993/10/27 | 834 | 834 | 805 | 833 | 85,000 |
1993/10/26 | 812 | 826 | 812 | 824 | 104,000 |
1993/10/25 | 820 | 820 | 805 | 805 | 47,000 |
1993/10/22 | 807 | 815 | 805 | 805 | 115,000 |
1993/10/21 | 815 | 825 | 800 | 800 | 131,000 |
1993/10/20 | 822 | 830 | 820 | 825 | 42,000 |
1993/10/19 | 822 | 823 | 822 | 823 | 28,000 |
1993/10/18 | 846 | 846 | 823 | 823 | 33,000 |
1993/10/15 | 850 | 870 | 850 | 855 | 61,000 |
1993/10/14 | 857 | 860 | 848 | 860 | 93,000 |
1993/10/13 | 843 | 858 | 843 | 857 | 36,000 |
1993/10/12 | 858 | 860 | 843 | 843 | 50,000 |
1993/10/08 | 850 | 850 | 848 | 848 | 18,000 |
1993/10/07 | 839 | 850 | 838 | 850 | 84,000 |
1993/10/06 | 834 | 840 | 834 | 835 | 136,000 |
1993/10/05 | 833 | 834 | 830 | 834 | 25,000 |
1993/10/04 | 840 | 840 | 820 | 834 | 29,000 |
1993/10/01 | 845 | 845 | 824 | 834 | 93,000 |
1993/09/30 | 845 | 850 | 840 | 845 | 138,000 |
1993/09/29 | 839 | 845 | 820 | 840 | 54,000 |
1993/09/28 | 840 | 845 | 834 | 834 | 55,000 |
1993/09/27 | 847 | 848 | 835 | 835 | 18,000 |
1993/09/24 | 840 | 850 | 840 | 850 | 76,000 |
1993/09/22 | 860 | 860 | 850 | 850 | 102,000 |
1993/09/21 | 875 | 875 | 860 | 860 | 82,000 |
1993/09/20 | 875 | 875 | 850 | 850 | 86,000 |
1993/09/17 | 877 | 878 | 870 | 875 | 63,000 |
1993/09/16 | 885 | 885 | 875 | 879 | 66,000 |
1993/09/14 | 885 | 885 | 879 | 884 | 164,000 |
1993/09/13 | 880 | 883 | 872 | 880 | 121,000 |
1993/09/10 | 881 | 882 | 875 | 880 | 111,000 |
1993/09/09 | 880 | 883 | 875 | 881 | 210,000 |
1993/09/08 | 869 | 880 | 869 | 880 | 443,000 |
1993/09/07 | 878 | 878 | 869 | 874 | 250,000 |
1993/09/06 | 878 | 880 | 875 | 875 | 180,000 |
1993/09/03 | 860 | 879 | 860 | 875 | 179,000 |
1993/09/02 | 873 | 877 | 867 | 870 | 147,000 |
1993/09/01 | 877 | 878 | 866 | 870 | 341,000 |
1993/08/31 | 875 | 878 | 866 | 875 | 166,000 |
1993/08/30 | 870 | 878 | 865 | 872 | 310,000 |
1993/08/27 | 860 | 870 | 860 | 865 | 269,000 |
1993/08/26 | 850 | 860 | 841 | 845 | 104,000 |
1993/08/25 | 837 | 843 | 835 | 841 | 86,000 |
1993/08/24 | 835 | 845 | 835 | 837 | 50,000 |
1993/08/23 | 855 | 858 | 845 | 845 | 239,000 |
1993/08/20 | 864 | 870 | 853 | 855 | 353,000 |
1993/08/19 | 850 | 866 | 850 | 865 | 675,000 |
1993/08/18 | 840 | 854 | 836 | 854 | 821,000 |
1993/08/17 | 830 | 834 | 815 | 834 | 200,000 |
1993/08/16 | 830 | 832 | 824 | 828 | 167,000 |
1993/08/13 | 809 | 830 | 809 | 820 | 435,000 |
1993/08/12 | 807 | 810 | 807 | 809 | 174,000 |
1993/08/11 | 805 | 806 | 801 | 805 | 143,000 |
1993/08/10 | 804 | 804 | 799 | 804 | 148,000 |
1993/08/09 | 799 | 807 | 796 | 805 | 117,000 |
1993/08/06 | 800 | 802 | 800 | 800 | 37,000 |
1993/08/05 | 807 | 807 | 800 | 800 | 51,000 |
1993/08/04 | 796 | 807 | 795 | 807 | 45,000 |
1993/08/03 | 790 | 798 | 790 | 798 | 39,000 |
1993/08/02 | 800 | 800 | 780 | 788 | 86,000 |
1993/07/30 | 800 | 809 | 800 | 800 | 138,000 |
1993/07/29 | 783 | 808 | 780 | 808 | 185,000 |
1993/07/28 | 784 | 790 | 776 | 776 | 159,000 |
1993/07/27 | 791 | 791 | 780 | 783 | 54,000 |
1993/07/26 | 785 | 785 | 781 | 781 | 63,000 |
1993/07/23 | 790 | 790 | 775 | 781 | 135,000 |
1993/07/22 | 795 | 795 | 790 | 790 | 22,000 |
1993/07/21 | 792 | 792 | 790 | 792 | 54,000 |
1993/07/20 | 790 | 800 | 789 | 800 | 88,000 |
1993/07/19 | 785 | 795 | 785 | 795 | 35,000 |
1993/07/16 | 805 | 805 | 795 | 805 | 91,000 |
1993/07/15 | 805 | 810 | 800 | 805 | 127,000 |
1993/07/14 | 805 | 805 | 797 | 805 | 111,000 |
1993/07/13 | 795 | 807 | 795 | 800 | 152,000 |
1993/07/12 | 795 | 795 | 790 | 795 | 34,000 |
1993/07/09 | 790 | 807 | 790 | 790 | 196,000 |
1993/07/08 | 775 | 790 | 775 | 785 | 81,000 |
1993/07/07 | 771 | 775 | 765 | 775 | 135,000 |
1993/07/06 | 765 | 770 | 765 | 770 | 40,000 |
1993/07/05 | 767 | 767 | 765 | 765 | 56,000 |
1993/07/02 | 780 | 780 | 765 | 765 | 161,000 |
1993/07/01 | 775 | 780 | 775 | 780 | 78,000 |
1993/06/30 | 770 | 780 | 770 | 775 | 173,000 |
1993/06/29 | 785 | 785 | 775 | 780 | 194,000 |
1993/06/28 | 790 | 790 | 781 | 785 | 51,000 |
1993/06/25 | 795 | 795 | 780 | 790 | 79,000 |
1993/06/24 | 795 | 805 | 795 | 805 | 215,000 |
1993/06/23 | 743 | 805 | 743 | 805 | 373,000 |
1993/06/22 | 738 | 757 | 738 | 753 | 157,000 |
1993/06/21 | 755 | 760 | 735 | 738 | 185,000 |
1993/06/18 | 780 | 780 | 770 | 771 | 61,000 |
1993/06/17 | 790 | 790 | 770 | 790 | 336,000 |
1993/06/16 | 785 | 790 | 775 | 790 | 100,000 |
1993/06/15 | 815 | 818 | 775 | 805 | 105,000 |
1993/06/14 | 815 | 828 | 815 | 820 | 132,000 |
1993/06/11 | 829 | 829 | 820 | 821 | 204,000 |
1993/06/10 | 809 | 818 | 805 | 810 | 148,000 |
1993/06/08 | 820 | 820 | 800 | 806 | 139,000 |
1993/06/07 | 821 | 830 | 820 | 820 | 235,000 |
1993/06/04 | 817 | 825 | 810 | 810 | 407,000 |
1993/06/03 | 798 | 820 | 797 | 815 | 309,000 |
1993/06/02 | 780 | 795 | 780 | 792 | 126,000 |
1993/06/01 | 785 | 785 | 780 | 781 | 25,000 |
1993/05/31 | 793 | 798 | 790 | 790 | 42,000 |
1993/05/28 | 792 | 805 | 785 | 789 | 270,000 |
1993/05/27 | 779 | 803 | 773 | 782 | 728,000 |
1993/05/26 | 755 | 766 | 753 | 763 | 162,000 |
1993/05/25 | 764 | 780 | 755 | 755 | 151,000 |
1993/05/24 | 758 | 772 | 753 | 760 | 83,000 |
1993/05/21 | 748 | 748 | 745 | 748 | 114,000 |
1993/05/20 | 748 | 748 | 733 | 748 | 61,000 |
1993/05/19 | 750 | 751 | 745 | 750 | 96,000 |
1993/05/18 | 745 | 755 | 745 | 755 | 165,000 |
1993/05/17 | 753 | 760 | 750 | 751 | 46,000 |
1993/05/14 | 745 | 760 | 740 | 753 | 208,000 |
1993/05/13 | 760 | 760 | 745 | 748 | 401,000 |
1993/05/12 | 768 | 768 | 760 | 767 | 162,000 |
1993/05/11 | 764 | 780 | 760 | 775 | 542,000 |
1993/05/10 | 763 | 765 | 755 | 763 | 182,000 |
1993/05/07 | 755 | 763 | 755 | 763 | 68,000 |
1993/05/06 | 765 | 765 | 761 | 761 | 120,000 |
1993/04/30 | 759 | 765 | 755 | 761 | 264,000 |
1993/04/28 | 739 | 760 | 739 | 759 | 348,000 |
1993/04/27 | 713 | 741 | 710 | 741 | 118,000 |
1993/04/26 | 719 | 719 | 706 | 708 | 23,000 |
1993/04/23 | 726 | 726 | 718 | 720 | 87,000 |
1993/04/22 | 714 | 730 | 714 | 720 | 76,000 |
1993/04/21 | 709 | 710 | 708 | 710 | 51,000 |
1993/04/20 | 715 | 725 | 710 | 710 | 65,000 |
1993/04/19 | 731 | 731 | 702 | 715 | 176,000 |
1993/04/16 | 757 | 757 | 731 | 731 | 162,000 |
1993/04/15 | 759 | 762 | 735 | 750 | 161,000 |
1993/04/14 | 730 | 769 | 730 | 769 | 325,000 |
1993/04/13 | 713 | 731 | 701 | 731 | 279,000 |
1993/04/12 | 725 | 729 | 720 | 720 | 47,000 |
1993/04/09 | 719 | 738 | 710 | 720 | 228,000 |
1993/04/08 | 720 | 720 | 700 | 720 | 166,000 |
1993/04/07 | 728 | 729 | 700 | 700 | 69,000 |
1993/04/06 | 705 | 730 | 705 | 730 | 121,000 |
1993/04/05 | 729 | 740 | 712 | 740 | 614,000 |
1993/04/02 | 695 | 730 | 690 | 730 | 354,000 |
1993/04/01 | 680 | 685 | 674 | 685 | 87,000 |
1993/03/31 | 690 | 700 | 685 | 685 | 198,000 |
1993/03/30 | 705 | 705 | 699 | 700 | 271,000 |
1993/03/29 | 694 | 705 | 694 | 705 | 76,000 |
1993/03/26 | 690 | 696 | 675 | 690 | 391,000 |
1993/03/25 | 665 | 690 | 665 | 690 | 378,000 |
1993/03/24 | 675 | 680 | 671 | 675 | 58,000 |
1993/03/23 | 667 | 687 | 667 | 675 | 319,000 |
1993/03/22 | 670 | 677 | 670 | 677 | 226,000 |
1993/03/19 | 664 | 666 | 660 | 665 | 552,000 |
1993/03/18 | 630 | 645 | 630 | 645 | 303,000 |
1993/03/17 | 619 | 625 | 618 | 624 | 165,000 |
1993/03/16 | 610 | 610 | 606 | 607 | 237,000 |
1993/03/15 | 610 | 610 | 606 | 610 | 122,000 |
1993/03/12 | 597 | 602 | 592 | 602 | 269,000 |
1993/03/11 | 592 | 602 | 591 | 597 | 408,000 |
1993/03/10 | 610 | 613 | 590 | 592 | 139,000 |
1993/03/09 | 610 | 619 | 599 | 615 | 178,000 |
1993/03/08 | 571 | 610 | 571 | 609 | 98,000 |
1993/03/05 | 565 | 572 | 565 | 571 | 59,000 |
1993/03/04 | 578 | 578 | 565 | 575 | 74,000 |
1993/03/03 | 580 | 585 | 578 | 580 | 74,000 |
1993/03/02 | 593 | 593 | 578 | 585 | 139,000 |
1993/03/01 | 593 | 593 | 593 | 593 | 20,000 |
1993/02/26 | 593 | 598 | 593 | 593 | 18,000 |
1993/02/25 | 593 | 598 | 593 | 593 | 40,000 |
1993/02/24 | 596 | 604 | 591 | 593 | 54,000 |
1993/02/23 | 598 | 600 | 595 | 595 | 41,000 |
1993/02/22 | 603 | 603 | 599 | 599 | 8,000 |
1993/02/19 | 600 | 600 | 587 | 587 | 14,000 |
1993/02/18 | 600 | 609 | 600 | 605 | 58,000 |
1993/02/17 | 595 | 600 | 590 | 600 | 10,000 |
1993/02/16 | 605 | 609 | 605 | 605 | 88,000 |
1993/02/15 | 586 | 600 | 586 | 600 | 12,000 |
1993/02/12 | 589 | 590 | 589 | 590 | 28,000 |
1993/02/10 | 590 | 590 | 586 | 590 | 34,000 |
1993/02/09 | 591 | 591 | 586 | 586 | 18,000 |
1993/02/08 | 593 | 595 | 590 | 595 | 39,000 |
1993/02/05 | 595 | 600 | 593 | 593 | 113,000 |
1993/02/04 | 607 | 607 | 594 | 594 | 97,000 |
1993/02/03 | 614 | 620 | 607 | 607 | 134,000 |
1993/02/02 | 623 | 625 | 611 | 611 | 88,000 |
1993/02/01 | 620 | 624 | 620 | 624 | 43,000 |
1993/01/29 | 615 | 624 | 615 | 621 | 46,000 |
1993/01/28 | 615 | 615 | 610 | 615 | 66,000 |
1993/01/27 | 620 | 629 | 620 | 625 | 84,000 |
1993/01/26 | 625 | 630 | 623 | 630 | 225,000 |
1993/01/25 | 620 | 625 | 620 | 625 | 209,000 |
1993/01/22 | 616 | 620 | 616 | 620 | 107,000 |
1993/01/21 | 621 | 621 | 615 | 616 | 43,000 |
1993/01/20 | 625 | 629 | 625 | 625 | 63,000 |
1993/01/19 | 620 | 627 | 620 | 627 | 203,000 |
1993/01/18 | 619 | 625 | 615 | 625 | 320,000 |
1993/01/14 | 620 | 625 | 616 | 620 | 195,000 |
1993/01/13 | 630 | 630 | 625 | 630 | 128,000 |
1993/01/12 | 630 | 634 | 630 | 632 | 155,000 |
1993/01/11 | 631 | 631 | 630 | 630 | 69,000 |
1993/01/08 | 632 | 632 | 630 | 630 | 71,000 |
1993/01/07 | 630 | 635 | 630 | 632 | 109,000 |
1993/01/06 | 620 | 625 | 620 | 625 | 45,000 |
1993/01/05 | 620 | 626 | 619 | 625 | 72,000 |
1993/01/04 | 620 | 620 | 610 | 610 | 12,000 |