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 |
---|---|---|---|---|---|
1995/12/29 | 670 | 670 | 665 | 665 | 3,000 |
1995/12/28 | 683 | 685 | 678 | 683 | 118,000 |
1995/12/27 | 686 | 686 | 680 | 680 | 116,000 |
1995/12/26 | 688 | 688 | 670 | 685 | 94,000 |
1995/12/25 | 682 | 685 | 680 | 685 | 179,000 |
1995/12/22 | 666 | 673 | 663 | 672 | 1,245,000 |
1995/12/21 | 658 | 663 | 658 | 663 | 275,000 |
1995/12/20 | 643 | 658 | 643 | 652 | 283,000 |
1995/12/19 | 650 | 653 | 647 | 653 | 140,000 |
1995/12/18 | 656 | 659 | 650 | 651 | 84,000 |
1995/12/15 | 660 | 667 | 650 | 650 | 217,000 |
1995/12/14 | 655 | 657 | 650 | 650 | 74,000 |
1995/12/13 | 665 | 665 | 652 | 657 | 155,000 |
1995/12/12 | 680 | 680 | 660 | 665 | 189,000 |
1995/12/11 | 670 | 678 | 670 | 673 | 84,000 |
1995/12/08 | 669 | 673 | 660 | 673 | 520,000 |
1995/12/07 | 658 | 660 | 645 | 659 | 97,000 |
1995/12/06 | 655 | 655 | 640 | 654 | 35,000 |
1995/12/05 | 655 | 655 | 653 | 655 | 52,000 |
1995/12/04 | 655 | 661 | 650 | 657 | 262,000 |
1995/12/01 | 640 | 655 | 640 | 655 | 477,000 |
1995/11/30 | 635 | 647 | 635 | 636 | 89,000 |
1995/11/29 | 636 | 636 | 630 | 636 | 33,000 |
1995/11/28 | 640 | 640 | 630 | 630 | 36,000 |
1995/11/27 | 643 | 650 | 635 | 650 | 181,000 |
1995/11/24 | 639 | 643 | 638 | 643 | 47,000 |
1995/11/22 | 624 | 640 | 617 | 640 | 145,000 |
1995/11/21 | 642 | 644 | 638 | 644 | 77,000 |
1995/11/20 | 634 | 645 | 633 | 635 | 194,000 |
1995/11/17 | 620 | 635 | 620 | 622 | 132,000 |
1995/11/16 | 625 | 635 | 625 | 635 | 193,000 |
1995/11/15 | 621 | 628 | 619 | 628 | 254,000 |
1995/11/14 | 615 | 620 | 615 | 620 | 288,000 |
1995/11/13 | 615 | 615 | 611 | 612 | 55,000 |
1995/11/10 | 610 | 617 | 600 | 603 | 240,000 |
1995/11/09 | 629 | 630 | 620 | 620 | 187,000 |
1995/11/08 | 623 | 623 | 620 | 620 | 52,000 |
1995/11/07 | 630 | 633 | 628 | 630 | 129,000 |
1995/11/06 | 611 | 641 | 611 | 631 | 137,000 |
1995/11/02 | 599 | 609 | 599 | 609 | 152,000 |
1995/11/01 | 605 | 614 | 605 | 609 | 100,000 |
1995/10/31 | 621 | 621 | 610 | 614 | 56,000 |
1995/10/30 | 625 | 625 | 621 | 621 | 12,000 |
1995/10/27 | 632 | 632 | 625 | 632 | 225,000 |
1995/10/26 | 642 | 649 | 632 | 632 | 151,000 |
1995/10/25 | 631 | 650 | 631 | 645 | 491,000 |
1995/10/24 | 638 | 643 | 635 | 641 | 106,000 |
1995/10/23 | 630 | 638 | 628 | 635 | 61,000 |
1995/10/20 | 625 | 634 | 625 | 631 | 225,000 |
1995/10/19 | 633 | 635 | 624 | 624 | 276,000 |
1995/10/18 | 622 | 630 | 618 | 630 | 303,000 |
1995/10/17 | 617 | 625 | 617 | 625 | 91,000 |
1995/10/16 | 608 | 620 | 608 | 617 | 190,000 |
1995/10/13 | 594 | 613 | 594 | 608 | 82,000 |
1995/10/12 | 602 | 612 | 602 | 612 | 60,000 |
1995/10/11 | 611 | 620 | 600 | 600 | 95,000 |
1995/10/09 | 615 | 616 | 608 | 609 | 437,000 |
1995/10/06 | 601 | 610 | 596 | 610 | 47,000 |
1995/10/05 | 608 | 608 | 600 | 601 | 87,000 |
1995/10/04 | 586 | 600 | 586 | 600 | 313,000 |
1995/10/03 | 600 | 600 | 581 | 583 | 50,000 |
1995/10/02 | 604 | 604 | 590 | 590 | 20,000 |
1995/09/29 | 594 | 595 | 590 | 591 | 33,000 |
1995/09/28 | 590 | 596 | 585 | 596 | 17,000 |
1995/09/27 | 580 | 610 | 577 | 609 | 57,000 |
1995/09/26 | 573 | 582 | 573 | 581 | 51,000 |
1995/09/25 | 588 | 588 | 570 | 573 | 88,000 |
1995/09/22 | 580 | 594 | 580 | 590 | 29,000 |
1995/09/21 | 609 | 609 | 588 | 604 | 598,000 |
1995/09/20 | 613 | 613 | 600 | 600 | 89,000 |
1995/09/19 | 600 | 603 | 593 | 603 | 181,000 |
1995/09/18 | 614 | 614 | 600 | 600 | 14,000 |
1995/09/14 | 609 | 614 | 608 | 614 | 136,000 |
1995/09/13 | 601 | 608 | 600 | 608 | 111,000 |
1995/09/12 | 609 | 610 | 600 | 600 | 232,000 |
1995/09/11 | 600 | 610 | 599 | 602 | 463,000 |
1995/09/08 | 580 | 593 | 573 | 591 | 268,000 |
1995/09/07 | 594 | 599 | 585 | 599 | 172,000 |
1995/09/06 | 588 | 595 | 583 | 584 | 71,000 |
1995/09/05 | 570 | 577 | 560 | 568 | 78,000 |
1995/09/04 | 590 | 593 | 574 | 577 | 102,000 |
1995/09/01 | 590 | 594 | 585 | 593 | 183,000 |
1995/08/31 | 595 | 595 | 580 | 588 | 99,000 |
1995/08/30 | 592 | 599 | 582 | 595 | 74,000 |
1995/08/29 | 586 | 591 | 581 | 591 | 126,000 |
1995/08/28 | 581 | 598 | 581 | 586 | 23,000 |
1995/08/25 | 590 | 600 | 585 | 600 | 159,000 |
1995/08/24 | 583 | 584 | 575 | 580 | 15,000 |
1995/08/23 | 591 | 591 | 580 | 585 | 37,000 |
1995/08/22 | 590 | 591 | 585 | 591 | 301,000 |
1995/08/21 | 590 | 591 | 590 | 591 | 48,000 |
1995/08/18 | 599 | 600 | 590 | 600 | 217,000 |
1995/08/17 | 571 | 599 | 571 | 599 | 454,000 |
1995/08/16 | 576 | 576 | 569 | 571 | 325,000 |
1995/08/15 | 553 | 557 | 553 | 556 | 223,000 |
1995/08/14 | 550 | 558 | 550 | 553 | 281,000 |
1995/08/11 | 550 | 555 | 549 | 550 | 162,000 |
1995/08/10 | 545 | 558 | 538 | 550 | 289,000 |
1995/08/09 | 533 | 540 | 530 | 538 | 147,000 |
1995/08/08 | 530 | 535 | 530 | 530 | 99,000 |
1995/08/07 | 545 | 545 | 526 | 526 | 36,000 |
1995/08/04 | 540 | 540 | 525 | 525 | 144,000 |
1995/08/03 | 546 | 550 | 545 | 550 | 119,000 |
1995/08/02 | 536 | 545 | 536 | 536 | 85,000 |
1995/08/01 | 533 | 538 | 533 | 537 | 299,000 |
1995/07/31 | 539 | 539 | 529 | 529 | 63,000 |
1995/07/28 | 547 | 547 | 537 | 540 | 56,000 |
1995/07/27 | 524 | 537 | 524 | 537 | 102,000 |
1995/07/26 | 533 | 536 | 520 | 522 | 110,000 |
1995/07/25 | 554 | 554 | 526 | 529 | 91,000 |
1995/07/24 | 530 | 537 | 527 | 537 | 46,000 |
1995/07/21 | 520 | 530 | 520 | 520 | 50,000 |
1995/07/20 | 516 | 520 | 516 | 516 | 22,000 |
1995/07/19 | 530 | 531 | 515 | 516 | 31,000 |
1995/07/18 | 555 | 555 | 545 | 548 | 65,000 |
1995/07/17 | 548 | 550 | 548 | 548 | 16,000 |
1995/07/14 | 550 | 550 | 549 | 550 | 29,000 |
1995/07/13 | 555 | 555 | 547 | 550 | 37,000 |
1995/07/12 | 556 | 556 | 546 | 550 | 147,000 |
1995/07/11 | 550 | 551 | 541 | 546 | 236,000 |
1995/07/10 | 560 | 569 | 549 | 550 | 218,000 |
1995/07/07 | 526 | 555 | 526 | 553 | 157,000 |
1995/07/06 | 511 | 511 | 511 | 511 | 16,000 |
1995/07/05 | 503 | 510 | 503 | 510 | 47,000 |
1995/07/04 | 510 | 512 | 502 | 510 | 74,000 |
1995/07/03 | 512 | 512 | 502 | 512 | 155,000 |
1995/06/30 | 495 | 513 | 495 | 513 | 41,000 |
1995/06/29 | 504 | 508 | 496 | 500 | 163,000 |
1995/06/28 | 496 | 503 | 495 | 503 | 126,000 |
1995/06/27 | 501 | 506 | 499 | 500 | 286,000 |
1995/06/26 | 495 | 505 | 495 | 505 | 159,000 |
1995/06/23 | 478 | 495 | 473 | 495 | 252,000 |
1995/06/22 | 469 | 469 | 467 | 468 | 133,000 |
1995/06/21 | 466 | 472 | 463 | 468 | 232,000 |
1995/06/20 | 460 | 467 | 460 | 466 | 338,000 |
1995/06/19 | 460 | 471 | 460 | 460 | 44,000 |
1995/06/16 | 461 | 466 | 460 | 462 | 72,000 |
1995/06/15 | 455 | 464 | 455 | 456 | 28,000 |
1995/06/14 | 466 | 472 | 466 | 467 | 94,000 |
1995/06/13 | 464 | 472 | 464 | 464 | 160,000 |
1995/06/12 | 495 | 495 | 461 | 462 | 27,000 |
1995/06/09 | 490 | 490 | 480 | 490 | 140,000 |
1995/06/08 | 507 | 508 | 505 | 505 | 110,000 |
1995/06/07 | 507 | 508 | 506 | 508 | 22,000 |
1995/06/06 | 508 | 508 | 508 | 508 | 22,000 |
1995/06/05 | 508 | 508 | 508 | 508 | 23,000 |
1995/06/02 | 510 | 518 | 510 | 511 | 15,000 |
1995/06/01 | 509 | 514 | 509 | 513 | 58,000 |
1995/05/31 | 508 | 508 | 502 | 506 | 40,000 |
1995/05/30 | 505 | 512 | 500 | 511 | 90,000 |
1995/05/29 | 490 | 511 | 490 | 511 | 52,000 |
1995/05/26 | 495 | 508 | 495 | 508 | 33,000 |
1995/05/25 | 512 | 512 | 512 | 512 | 111,000 |
1995/05/24 | 506 | 512 | 506 | 512 | 166,000 |
1995/05/23 | 508 | 513 | 505 | 506 | 151,000 |
1995/05/22 | 505 | 505 | 494 | 505 | 182,000 |
1995/05/19 | 512 | 515 | 505 | 505 | 855,000 |
1995/05/18 | 540 | 540 | 523 | 523 | 153,000 |
1995/05/17 | 540 | 540 | 538 | 540 | 93,000 |
1995/05/16 | 540 | 540 | 536 | 540 | 167,000 |
1995/05/15 | 545 | 546 | 540 | 540 | 100,000 |
1995/05/12 | 537 | 538 | 520 | 535 | 74,000 |
1995/05/11 | 555 | 555 | 536 | 538 | 173,000 |
1995/05/10 | 553 | 557 | 553 | 555 | 108,000 |
1995/05/09 | 565 | 565 | 557 | 557 | 71,000 |
1995/05/08 | 566 | 570 | 555 | 560 | 143,000 |
1995/05/02 | 560 | 570 | 553 | 570 | 196,000 |
1995/05/01 | 540 | 550 | 540 | 550 | 105,000 |
1995/04/28 | 542 | 542 | 530 | 530 | 16,000 |
1995/04/27 | 548 | 550 | 542 | 542 | 118,000 |
1995/04/26 | 549 | 550 | 545 | 545 | 41,000 |
1995/04/25 | 558 | 565 | 541 | 541 | 130,000 |
1995/04/24 | 570 | 570 | 559 | 559 | 82,000 |
1995/04/21 | 568 | 570 | 568 | 570 | 64,000 |
1995/04/20 | 556 | 569 | 555 | 568 | 103,000 |
1995/04/19 | 560 | 560 | 550 | 555 | 45,000 |
1995/04/18 | 561 | 575 | 560 | 570 | 108,000 |
1995/04/17 | 539 | 561 | 539 | 561 | 511,000 |
1995/04/14 | 550 | 550 | 539 | 539 | 39,000 |
1995/04/13 | 560 | 568 | 555 | 560 | 107,000 |
1995/04/12 | 553 | 560 | 552 | 560 | 350,000 |
1995/04/11 | 544 | 544 | 542 | 543 | 11,000 |
1995/04/10 | 520 | 530 | 520 | 529 | 27,000 |
1995/04/07 | 520 | 525 | 520 | 520 | 68,000 |
1995/04/06 | 510 | 530 | 510 | 530 | 11,000 |
1995/04/05 | 525 | 530 | 505 | 530 | 26,000 |
1995/04/04 | 519 | 525 | 511 | 515 | 39,000 |
1995/04/03 | 528 | 528 | 501 | 509 | 74,000 |
1995/03/31 | 548 | 551 | 548 | 551 | 109,000 |
1995/03/30 | 544 | 544 | 528 | 528 | 20,000 |
1995/03/29 | 527 | 527 | 524 | 524 | 20,000 |
1995/03/28 | 529 | 534 | 520 | 534 | 60,000 |
1995/03/27 | 527 | 538 | 522 | 522 | 34,000 |
1995/03/24 | 500 | 528 | 500 | 527 | 76,000 |
1995/03/23 | 504 | 514 | 503 | 514 | 109,000 |
1995/03/22 | 511 | 512 | 504 | 510 | 60,000 |
1995/03/20 | 521 | 521 | 516 | 521 | 57,000 |
1995/03/17 | 539 | 545 | 521 | 521 | 97,000 |
1995/03/16 | 535 | 538 | 535 | 535 | 65,000 |
1995/03/15 | 531 | 534 | 520 | 534 | 49,000 |
1995/03/14 | 548 | 550 | 531 | 531 | 56,000 |
1995/03/13 | 551 | 551 | 531 | 548 | 55,000 |
1995/03/10 | 565 | 565 | 550 | 550 | 172,000 |
1995/03/09 | 560 | 562 | 556 | 562 | 28,000 |
1995/03/08 | 561 | 562 | 561 | 561 | 35,000 |
1995/03/07 | 561 | 565 | 561 | 564 | 82,000 |
1995/03/06 | 570 | 572 | 562 | 563 | 74,000 |
1995/03/03 | 570 | 570 | 564 | 570 | 72,000 |
1995/03/02 | 556 | 569 | 556 | 565 | 83,000 |
1995/03/01 | 560 | 561 | 551 | 551 | 118,000 |
1995/02/28 | 574 | 595 | 568 | 568 | 108,000 |
1995/02/27 | 580 | 580 | 550 | 574 | 51,000 |
1995/02/24 | 600 | 600 | 593 | 600 | 62,000 |
1995/02/23 | 605 | 605 | 595 | 595 | 58,000 |
1995/02/22 | 600 | 608 | 599 | 603 | 41,000 |
1995/02/21 | 595 | 600 | 595 | 598 | 21,000 |
1995/02/20 | 601 | 601 | 594 | 600 | 36,000 |
1995/02/17 | 600 | 627 | 598 | 600 | 71,000 |
1995/02/16 | 605 | 606 | 605 | 605 | 43,000 |
1995/02/15 | 613 | 613 | 603 | 605 | 182,000 |
1995/02/14 | 614 | 614 | 609 | 613 | 92,000 |
1995/02/13 | 613 | 628 | 613 | 624 | 49,000 |
1995/02/10 | 591 | 609 | 590 | 608 | 38,000 |
1995/02/09 | 586 | 598 | 586 | 595 | 268,000 |
1995/02/08 | 591 | 610 | 581 | 591 | 44,000 |
1995/02/07 | 622 | 622 | 608 | 620 | 80,000 |
1995/02/06 | 600 | 610 | 600 | 602 | 64,000 |
1995/02/03 | 624 | 624 | 610 | 610 | 94,000 |
1995/02/02 | 631 | 641 | 630 | 634 | 161,000 |
1995/02/01 | 640 | 665 | 635 | 641 | 876,000 |
1995/01/31 | 640 | 644 | 627 | 635 | 551,000 |
1995/01/30 | 634 | 649 | 631 | 635 | 271,000 |
1995/01/27 | 595 | 627 | 593 | 627 | 120,000 |
1995/01/26 | 605 | 605 | 583 | 583 | 81,000 |
1995/01/25 | 605 | 607 | 605 | 605 | 70,000 |
1995/01/24 | 586 | 600 | 579 | 595 | 115,000 |
1995/01/23 | 621 | 621 | 574 | 574 | 123,000 |
1995/01/20 | 651 | 651 | 630 | 631 | 170,000 |
1995/01/19 | 655 | 664 | 655 | 661 | 121,000 |
1995/01/18 | 665 | 670 | 665 | 665 | 98,000 |
1995/01/17 | 670 | 675 | 667 | 670 | 31,000 |
1995/01/13 | 667 | 670 | 667 | 670 | 59,000 |
1995/01/12 | 670 | 673 | 670 | 670 | 94,000 |
1995/01/11 | 670 | 670 | 668 | 668 | 143,000 |
1995/01/10 | 665 | 670 | 665 | 670 | 47,000 |
1995/01/09 | 670 | 670 | 660 | 665 | 44,000 |
1995/01/06 | 665 | 670 | 665 | 666 | 21,000 |
1995/01/05 | 669 | 669 | 661 | 661 | 11,000 |
1995/01/04 | 675 | 675 | 669 | 670 | 39,000 |