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 |
---|---|---|---|---|---|
1994/12/30 | 659 | 675 | 659 | 675 | 56,000 |
1994/12/29 | 672 | 677 | 669 | 669 | 58,000 |
1994/12/28 | 687 | 687 | 680 | 682 | 522,000 |
1994/12/27 | 685 | 687 | 673 | 687 | 49,000 |
1994/12/26 | 687 | 687 | 678 | 683 | 79,000 |
1994/12/22 | 670 | 686 | 665 | 677 | 148,000 |
1994/12/21 | 651 | 660 | 651 | 660 | 32,000 |
1994/12/20 | 651 | 660 | 651 | 660 | 274,000 |
1994/12/19 | 652 | 660 | 650 | 652 | 498,000 |
1994/12/16 | 650 | 653 | 650 | 653 | 15,000 |
1994/12/15 | 650 | 659 | 650 | 659 | 50,000 |
1994/12/14 | 662 | 662 | 652 | 660 | 30,000 |
1994/12/13 | 652 | 653 | 652 | 652 | 40,000 |
1994/12/12 | 670 | 670 | 651 | 651 | 96,000 |
1994/12/09 | 684 | 684 | 671 | 671 | 63,000 |
1994/12/08 | 676 | 676 | 674 | 674 | 66,000 |
1994/12/07 | 698 | 698 | 676 | 680 | 259,000 |
1994/12/06 | 698 | 701 | 697 | 699 | 51,000 |
1994/12/05 | 687 | 697 | 686 | 697 | 11,000 |
1994/12/02 | 686 | 686 | 683 | 683 | 27,000 |
1994/12/01 | 688 | 688 | 686 | 688 | 92,000 |
1994/11/30 | 682 | 690 | 682 | 686 | 23,000 |
1994/11/29 | 689 | 690 | 689 | 690 | 165,000 |
1994/11/28 | 685 | 689 | 685 | 689 | 217,000 |
1994/11/25 | 687 | 688 | 682 | 682 | 68,000 |
1994/11/24 | 704 | 711 | 696 | 696 | 113,000 |
1994/11/22 | 714 | 720 | 711 | 715 | 32,000 |
1994/11/21 | 733 | 733 | 714 | 714 | 98,000 |
1994/11/18 | 720 | 725 | 720 | 725 | 67,000 |
1994/11/17 | 725 | 730 | 720 | 720 | 186,000 |
1994/11/16 | 725 | 726 | 725 | 725 | 97,000 |
1994/11/15 | 730 | 730 | 725 | 730 | 135,000 |
1994/11/14 | 730 | 730 | 725 | 730 | 179,000 |
1994/11/11 | 732 | 732 | 725 | 728 | 231,000 |
1994/11/10 | 730 | 732 | 730 | 730 | 82,000 |
1994/11/09 | 730 | 730 | 728 | 730 | 38,000 |
1994/11/08 | 730 | 730 | 730 | 730 | 12,000 |
1994/11/07 | 730 | 730 | 730 | 730 | 47,000 |
1994/11/04 | 730 | 739 | 730 | 735 | 225,000 |
1994/11/02 | 736 | 736 | 727 | 730 | 89,000 |
1994/11/01 | 730 | 735 | 730 | 735 | 80,000 |
1994/10/31 | 735 | 745 | 735 | 735 | 165,000 |
1994/10/28 | 720 | 735 | 720 | 734 | 67,000 |
1994/10/27 | 720 | 723 | 720 | 720 | 203,000 |
1994/10/26 | 723 | 733 | 723 | 723 | 35,000 |
1994/10/25 | 723 | 733 | 723 | 723 | 101,000 |
1994/10/24 | 733 | 733 | 723 | 733 | 23,000 |
1994/10/21 | 727 | 727 | 723 | 723 | 112,000 |
1994/10/20 | 729 | 729 | 723 | 723 | 63,000 |
1994/10/19 | 735 | 739 | 735 | 739 | 35,000 |
1994/10/18 | 736 | 736 | 722 | 725 | 95,000 |
1994/10/17 | 740 | 740 | 735 | 736 | 40,000 |
1994/10/14 | 738 | 740 | 735 | 735 | 112,000 |
1994/10/13 | 744 | 750 | 744 | 745 | 69,000 |
1994/10/12 | 760 | 760 | 748 | 748 | 87,000 |
1994/10/11 | 753 | 753 | 751 | 751 | 38,000 |
1994/10/07 | 749 | 752 | 749 | 749 | 45,000 |
1994/10/06 | 746 | 757 | 746 | 755 | 101,000 |
1994/10/05 | 741 | 760 | 741 | 745 | 18,000 |
1994/10/04 | 767 | 767 | 741 | 741 | 60,000 |
1994/10/03 | 777 | 778 | 765 | 765 | 195,000 |
1994/09/30 | 757 | 777 | 750 | 777 | 69,000 |
1994/09/29 | 747 | 747 | 741 | 747 | 8,000 |
1994/09/28 | 736 | 737 | 736 | 737 | 51,000 |
1994/09/27 | 749 | 757 | 736 | 736 | 71,000 |
1994/09/26 | 744 | 744 | 736 | 736 | 60,000 |
1994/09/22 | 744 | 744 | 734 | 734 | 43,000 |
1994/09/21 | 738 | 744 | 733 | 734 | 109,000 |
1994/09/20 | 749 | 749 | 745 | 748 | 53,000 |
1994/09/19 | 736 | 740 | 735 | 740 | 117,000 |
1994/09/16 | 740 | 740 | 737 | 740 | 104,000 |
1994/09/14 | 736 | 740 | 736 | 740 | 48,000 |
1994/09/13 | 736 | 740 | 736 | 740 | 284,000 |
1994/09/12 | 735 | 736 | 732 | 735 | 292,000 |
1994/09/09 | 735 | 735 | 730 | 730 | 292,000 |
1994/09/08 | 733 | 733 | 725 | 725 | 313,000 |
1994/09/07 | 735 | 735 | 727 | 730 | 187,000 |
1994/09/06 | 731 | 735 | 731 | 735 | 54,000 |
1994/09/05 | 727 | 738 | 727 | 734 | 261,000 |
1994/09/02 | 735 | 739 | 735 | 735 | 72,000 |
1994/09/01 | 723 | 730 | 723 | 729 | 131,000 |
1994/08/31 | 725 | 731 | 725 | 725 | 110,000 |
1994/08/30 | 736 | 736 | 725 | 725 | 28,000 |
1994/08/29 | 737 | 739 | 720 | 720 | 94,000 |
1994/08/26 | 737 | 739 | 735 | 739 | 62,000 |
1994/08/25 | 739 | 739 | 738 | 739 | 19,000 |
1994/08/24 | 731 | 739 | 731 | 739 | 48,000 |
1994/08/23 | 744 | 744 | 740 | 741 | 30,000 |
1994/08/22 | 749 | 749 | 745 | 749 | 13,000 |
1994/08/19 | 746 | 751 | 745 | 751 | 54,000 |
1994/08/18 | 744 | 750 | 744 | 750 | 27,000 |
1994/08/17 | 750 | 750 | 740 | 742 | 8,000 |
1994/08/16 | 755 | 755 | 755 | 755 | 39,000 |
1994/08/15 | 747 | 760 | 747 | 760 | 18,000 |
1994/08/12 | 759 | 760 | 757 | 757 | 10,000 |
1994/08/11 | 750 | 760 | 750 | 760 | 19,000 |
1994/08/10 | 755 | 760 | 755 | 760 | 92,000 |
1994/08/09 | 759 | 759 | 758 | 758 | 34,000 |
1994/08/08 | 755 | 759 | 755 | 759 | 28,000 |
1994/08/05 | 755 | 755 | 755 | 755 | 27,000 |
1994/08/04 | 751 | 760 | 751 | 760 | 68,000 |
1994/08/03 | 750 | 760 | 750 | 760 | 22,000 |
1994/08/02 | 761 | 761 | 750 | 760 | 89,000 |
1994/08/01 | 750 | 762 | 750 | 762 | 24,000 |
1994/07/29 | 758 | 765 | 758 | 765 | 42,000 |
1994/07/28 | 752 | 755 | 752 | 755 | 41,000 |
1994/07/27 | 742 | 752 | 742 | 752 | 21,000 |
1994/07/26 | 736 | 741 | 732 | 741 | 74,000 |
1994/07/25 | 743 | 743 | 736 | 736 | 102,000 |
1994/07/22 | 746 | 746 | 743 | 743 | 12,000 |
1994/07/21 | 747 | 747 | 746 | 746 | 59,000 |
1994/07/20 | 755 | 755 | 746 | 746 | 6,000 |
1994/07/19 | 745 | 746 | 745 | 745 | 15,000 |
1994/07/18 | 751 | 753 | 742 | 742 | 145,000 |
1994/07/15 | 751 | 758 | 741 | 741 | 43,000 |
1994/07/14 | 761 | 764 | 755 | 759 | 52,000 |
1994/07/13 | 766 | 766 | 765 | 765 | 56,000 |
1994/07/12 | 764 | 765 | 764 | 765 | 16,000 |
1994/07/11 | 765 | 765 | 764 | 765 | 36,000 |
1994/07/08 | 765 | 766 | 765 | 765 | 49,000 |
1994/07/07 | 765 | 765 | 765 | 765 | 23,000 |
1994/07/06 | 770 | 770 | 760 | 760 | 21,000 |
1994/07/05 | 774 | 779 | 770 | 770 | 30,000 |
1994/07/04 | 770 | 774 | 770 | 774 | 26,000 |
1994/07/01 | 761 | 761 | 755 | 760 | 52,000 |
1994/06/30 | 766 | 766 | 750 | 750 | 85,000 |
1994/06/29 | 760 | 760 | 752 | 760 | 34,000 |
1994/06/28 | 760 | 766 | 751 | 751 | 21,000 |
1994/06/27 | 749 | 770 | 749 | 770 | 57,000 |
1994/06/24 | 780 | 785 | 768 | 769 | 22,000 |
1994/06/23 | 785 | 785 | 771 | 785 | 85,000 |
1994/06/22 | 786 | 787 | 775 | 775 | 71,000 |
1994/06/21 | 775 | 790 | 775 | 787 | 69,000 |
1994/06/20 | 791 | 791 | 775 | 775 | 41,000 |
1994/06/17 | 785 | 795 | 781 | 781 | 24,000 |
1994/06/16 | 799 | 799 | 784 | 785 | 54,000 |
1994/06/15 | 787 | 800 | 787 | 800 | 67,000 |
1994/06/14 | 793 | 797 | 793 | 797 | 26,000 |
1994/06/13 | 798 | 804 | 795 | 804 | 160,000 |
1994/06/10 | 790 | 804 | 790 | 795 | 153,000 |
1994/06/09 | 793 | 800 | 793 | 800 | 127,000 |
1994/06/08 | 795 | 805 | 795 | 801 | 32,000 |
1994/06/07 | 783 | 805 | 783 | 804 | 87,000 |
1994/06/06 | 780 | 780 | 779 | 780 | 74,000 |
1994/06/03 | 805 | 805 | 776 | 776 | 110,000 |
1994/06/02 | 805 | 805 | 800 | 800 | 18,000 |
1994/06/01 | 805 | 805 | 795 | 800 | 73,000 |
1994/05/31 | 790 | 800 | 790 | 799 | 54,000 |
1994/05/30 | 815 | 815 | 805 | 810 | 106,000 |
1994/05/27 | 797 | 806 | 790 | 800 | 194,000 |
1994/05/26 | 810 | 810 | 809 | 809 | 73,000 |
1994/05/25 | 810 | 813 | 800 | 810 | 155,000 |
1994/05/24 | 803 | 814 | 800 | 813 | 469,000 |
1994/05/23 | 780 | 793 | 780 | 793 | 235,000 |
1994/05/20 | 775 | 775 | 770 | 775 | 129,000 |
1994/05/19 | 765 | 775 | 765 | 775 | 274,000 |
1994/05/18 | 774 | 774 | 761 | 765 | 28,000 |
1994/05/17 | 775 | 778 | 761 | 778 | 43,000 |
1994/05/16 | 784 | 785 | 775 | 783 | 152,000 |
1994/05/13 | 771 | 785 | 768 | 785 | 268,000 |
1994/05/12 | 765 | 765 | 756 | 765 | 97,000 |
1994/05/11 | 755 | 755 | 755 | 755 | 36,000 |
1994/05/10 | 744 | 745 | 743 | 745 | 37,000 |
1994/05/09 | 741 | 745 | 741 | 745 | 14,000 |
1994/05/06 | 731 | 745 | 731 | 745 | 57,000 |
1994/05/02 | 731 | 731 | 730 | 731 | 22,000 |
1994/04/28 | 742 | 742 | 732 | 732 | 8,000 |
1994/04/27 | 752 | 752 | 742 | 742 | 65,000 |
1994/04/26 | 752 | 752 | 752 | 752 | 25,000 |
1994/04/25 | 760 | 760 | 751 | 760 | 85,000 |
1994/04/22 | 765 | 765 | 750 | 750 | 80,000 |
1994/04/21 | 750 | 760 | 750 | 760 | 74,000 |
1994/04/20 | 760 | 760 | 760 | 760 | 114,000 |
1994/04/19 | 762 | 762 | 760 | 760 | 26,000 |
1994/04/18 | 760 | 774 | 760 | 762 | 133,000 |
1994/04/15 | 755 | 755 | 750 | 753 | 64,000 |
1994/04/14 | 753 | 755 | 750 | 755 | 89,000 |
1994/04/13 | 750 | 750 | 742 | 748 | 26,000 |
1994/04/12 | 765 | 765 | 750 | 750 | 15,000 |
1994/04/11 | 740 | 750 | 740 | 750 | 7,000 |
1994/04/08 | 759 | 759 | 750 | 750 | 18,000 |
1994/04/07 | 750 | 750 | 738 | 740 | 44,000 |
1994/04/06 | 750 | 757 | 745 | 750 | 18,000 |
1994/04/05 | 740 | 745 | 740 | 740 | 16,000 |
1994/04/04 | 745 | 745 | 730 | 730 | 53,000 |
1994/04/01 | 755 | 755 | 750 | 750 | 11,000 |
1994/03/31 | 750 | 758 | 740 | 740 | 62,000 |
1994/03/30 | 755 | 757 | 740 | 753 | 29,000 |
1994/03/29 | 764 | 765 | 760 | 765 | 100,000 |
1994/03/28 | 747 | 768 | 745 | 768 | 51,000 |
1994/03/25 | 755 | 755 | 745 | 747 | 70,000 |
1994/03/24 | 732 | 760 | 732 | 755 | 461,000 |
1994/03/23 | 741 | 741 | 731 | 731 | 166,000 |
1994/03/22 | 746 | 747 | 740 | 745 | 88,000 |
1994/03/18 | 760 | 763 | 750 | 753 | 86,000 |
1994/03/17 | 763 | 773 | 760 | 770 | 191,000 |
1994/03/16 | 760 | 779 | 760 | 760 | 116,000 |
1994/03/15 | 780 | 785 | 780 | 780 | 104,000 |
1994/03/14 | 769 | 785 | 769 | 780 | 112,000 |
1994/03/11 | 797 | 799 | 797 | 799 | 107,000 |
1994/03/10 | 785 | 797 | 780 | 797 | 62,000 |
1994/03/09 | 775 | 785 | 775 | 785 | 62,000 |
1994/03/08 | 781 | 800 | 781 | 795 | 98,000 |
1994/03/07 | 774 | 780 | 774 | 774 | 23,000 |
1994/03/04 | 774 | 790 | 771 | 785 | 396,000 |
1994/03/03 | 778 | 778 | 766 | 770 | 105,000 |
1994/03/02 | 776 | 778 | 766 | 770 | 139,000 |
1994/03/01 | 775 | 790 | 771 | 776 | 69,000 |
1994/02/28 | 760 | 770 | 760 | 769 | 97,000 |
1994/02/25 | 740 | 750 | 740 | 750 | 68,000 |
1994/02/24 | 735 | 744 | 735 | 740 | 92,000 |
1994/02/23 | 735 | 743 | 730 | 730 | 432,000 |
1994/02/22 | 736 | 736 | 731 | 735 | 67,000 |
1994/02/21 | 730 | 736 | 720 | 735 | 43,000 |
1994/02/18 | 735 | 735 | 730 | 730 | 49,000 |
1994/02/17 | 738 | 745 | 738 | 745 | 42,000 |
1994/02/16 | 745 | 745 | 738 | 738 | 84,000 |
1994/02/15 | 751 | 751 | 735 | 738 | 31,000 |
1994/02/14 | 770 | 770 | 770 | 770 | 22,000 |
1994/02/10 | 783 | 800 | 782 | 800 | 40,000 |
1994/02/09 | 814 | 814 | 782 | 782 | 69,000 |
1994/02/08 | 795 | 808 | 791 | 808 | 145,000 |
1994/02/07 | 795 | 795 | 790 | 790 | 45,000 |
1994/02/04 | 781 | 785 | 780 | 780 | 26,000 |
1994/02/03 | 785 | 795 | 772 | 780 | 39,000 |
1994/02/02 | 790 | 809 | 790 | 795 | 44,000 |
1994/02/01 | 801 | 810 | 797 | 805 | 310,000 |
1994/01/28 | 741 | 741 | 740 | 740 | 4,000 |
1994/01/27 | 769 | 769 | 760 | 769 | 22,000 |
1994/01/26 | 746 | 759 | 735 | 759 | 92,000 |
1994/01/25 | 747 | 747 | 731 | 731 | 72,000 |
1994/01/24 | 740 | 759 | 740 | 750 | 187,000 |
1994/01/21 | 747 | 769 | 747 | 769 | 126,000 |
1994/01/20 | 745 | 745 | 740 | 740 | 54,000 |
1994/01/19 | 706 | 745 | 706 | 745 | 52,000 |
1994/01/18 | 725 | 725 | 705 | 705 | 66,000 |
1994/01/17 | 731 | 740 | 710 | 715 | 63,000 |
1994/01/14 | 725 | 735 | 708 | 730 | 108,000 |
1994/01/13 | 731 | 744 | 725 | 728 | 70,000 |
1994/01/12 | 710 | 725 | 710 | 725 | 22,000 |
1994/01/11 | 715 | 715 | 710 | 710 | 68,000 |
1994/01/10 | 715 | 724 | 712 | 715 | 86,000 |
1994/01/07 | 680 | 695 | 680 | 695 | 121,000 |
1994/01/06 | 690 | 690 | 680 | 680 | 147,000 |
1994/01/05 | 684 | 684 | 675 | 680 | 61,000 |
1994/01/04 | 684 | 684 | 674 | 675 | 13,000 |