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 |
|---|---|---|---|---|---|
| 1996/12/30 | 585 | 590 | 585 | 585 | 58,000 |
| 1996/12/27 | 588 | 588 | 581 | 581 | 470,000 |
| 1996/12/26 | 594 | 594 | 572 | 577 | 140,000 |
| 1996/12/25 | 562 | 594 | 562 | 594 | 147,000 |
| 1996/12/24 | 560 | 566 | 557 | 557 | 169,000 |
| 1996/12/20 | 571 | 585 | 540 | 540 | 652,000 |
| 1996/12/19 | 602 | 615 | 576 | 580 | 115,000 |
| 1996/12/18 | 632 | 632 | 617 | 625 | 73,000 |
| 1996/12/17 | 618 | 641 | 618 | 632 | 83,000 |
| 1996/12/16 | 616 | 622 | 616 | 617 | 38,000 |
| 1996/12/13 | 620 | 625 | 613 | 616 | 192,000 |
| 1996/12/12 | 628 | 630 | 620 | 620 | 211,000 |
| 1996/12/11 | 629 | 630 | 628 | 628 | 55,000 |
| 1996/12/10 | 628 | 629 | 624 | 625 | 96,000 |
| 1996/12/09 | 627 | 628 | 619 | 621 | 58,000 |
| 1996/12/06 | 637 | 638 | 619 | 619 | 314,000 |
| 1996/12/05 | 636 | 651 | 636 | 651 | 32,000 |
| 1996/12/04 | 639 | 639 | 629 | 635 | 91,000 |
| 1996/12/03 | 645 | 645 | 641 | 641 | 59,000 |
| 1996/12/02 | 652 | 654 | 635 | 635 | 87,000 |
| 1996/11/29 | 655 | 665 | 653 | 653 | 123,000 |
| 1996/11/28 | 665 | 665 | 645 | 655 | 184,000 |
| 1996/11/27 | 688 | 693 | 688 | 693 | 28,000 |
| 1996/11/26 | 687 | 693 | 687 | 693 | 41,000 |
| 1996/11/25 | 697 | 697 | 686 | 686 | 17,000 |
| 1996/11/22 | 686 | 696 | 686 | 696 | 29,000 |
| 1996/11/21 | 681 | 696 | 681 | 696 | 44,000 |
| 1996/11/20 | 688 | 690 | 682 | 685 | 37,000 |
| 1996/11/19 | 685 | 688 | 685 | 687 | 9,000 |
| 1996/11/18 | 689 | 689 | 670 | 685 | 50,000 |
| 1996/11/15 | 691 | 697 | 689 | 689 | 43,000 |
| 1996/11/14 | 697 | 697 | 691 | 691 | 45,000 |
| 1996/11/13 | 695 | 697 | 693 | 696 | 32,000 |
| 1996/11/12 | 695 | 696 | 694 | 696 | 51,000 |
| 1996/11/11 | 682 | 694 | 682 | 694 | 27,000 |
| 1996/11/08 | 694 | 694 | 690 | 692 | 152,000 |
| 1996/11/07 | 698 | 698 | 692 | 694 | 182,000 |
| 1996/11/06 | 687 | 696 | 687 | 694 | 148,000 |
| 1996/11/05 | 710 | 710 | 697 | 697 | 34,000 |
| 1996/11/01 | 712 | 718 | 706 | 715 | 114,000 |
| 1996/10/31 | 715 | 720 | 714 | 717 | 104,000 |
| 1996/10/30 | 724 | 724 | 720 | 720 | 90,000 |
| 1996/10/29 | 715 | 724 | 715 | 721 | 109,000 |
| 1996/10/28 | 710 | 716 | 710 | 715 | 76,000 |
| 1996/10/25 | 716 | 716 | 712 | 712 | 39,000 |
| 1996/10/24 | 722 | 725 | 722 | 724 | 47,000 |
| 1996/10/23 | 727 | 727 | 724 | 724 | 35,000 |
| 1996/10/22 | 727 | 730 | 726 | 726 | 102,000 |
| 1996/10/21 | 730 | 730 | 729 | 729 | 31,000 |
| 1996/10/18 | 731 | 740 | 731 | 739 | 61,000 |
| 1996/10/17 | 731 | 731 | 720 | 731 | 41,000 |
| 1996/10/16 | 720 | 720 | 717 | 717 | 17,000 |
| 1996/10/15 | 728 | 730 | 716 | 720 | 57,000 |
| 1996/10/14 | 712 | 714 | 710 | 714 | 48,000 |
| 1996/10/11 | 708 | 711 | 702 | 711 | 95,000 |
| 1996/10/09 | 713 | 715 | 709 | 709 | 56,000 |
| 1996/10/08 | 728 | 728 | 710 | 715 | 103,000 |
| 1996/10/07 | 730 | 730 | 722 | 722 | 30,000 |
| 1996/10/04 | 732 | 732 | 715 | 727 | 95,000 |
| 1996/10/03 | 734 | 734 | 732 | 733 | 11,000 |
| 1996/10/02 | 734 | 734 | 728 | 734 | 69,000 |
| 1996/10/01 | 739 | 740 | 734 | 734 | 9,000 |
| 1996/09/30 | 753 | 755 | 735 | 738 | 84,000 |
| 1996/09/27 | 731 | 739 | 731 | 735 | 23,000 |
| 1996/09/26 | 735 | 735 | 731 | 731 | 88,000 |
| 1996/09/25 | 724 | 725 | 717 | 719 | 167,000 |
| 1996/09/24 | 742 | 742 | 705 | 725 | 392,000 |
| 1996/09/20 | 750 | 750 | 740 | 749 | 131,000 |
| 1996/09/19 | 743 | 743 | 725 | 740 | 120,000 |
| 1996/09/18 | 750 | 770 | 745 | 758 | 103,000 |
| 1996/09/17 | 757 | 768 | 740 | 740 | 162,000 |
| 1996/09/13 | 701 | 727 | 700 | 727 | 133,000 |
| 1996/09/12 | 710 | 710 | 708 | 708 | 26,000 |
| 1996/09/11 | 710 | 710 | 704 | 710 | 47,000 |
| 1996/09/10 | 710 | 730 | 710 | 710 | 42,000 |
| 1996/09/09 | 696 | 700 | 696 | 700 | 23,000 |
| 1996/09/06 | 710 | 710 | 700 | 710 | 167,000 |
| 1996/09/05 | 685 | 715 | 685 | 709 | 25,000 |
| 1996/09/04 | 685 | 700 | 685 | 693 | 36,000 |
| 1996/09/03 | 700 | 700 | 685 | 690 | 140,000 |
| 1996/09/02 | 706 | 710 | 704 | 705 | 27,000 |
| 1996/08/30 | 720 | 721 | 716 | 716 | 119,000 |
| 1996/08/29 | 729 | 729 | 720 | 725 | 70,000 |
| 1996/08/28 | 735 | 735 | 727 | 733 | 37,000 |
| 1996/08/27 | 736 | 736 | 735 | 735 | 13,000 |
| 1996/08/26 | 739 | 739 | 735 | 735 | 19,000 |
| 1996/08/23 | 745 | 745 | 736 | 745 | 17,000 |
| 1996/08/22 | 737 | 747 | 735 | 735 | 43,000 |
| 1996/08/21 | 747 | 747 | 735 | 735 | 48,000 |
| 1996/08/20 | 747 | 748 | 735 | 735 | 54,000 |
| 1996/08/19 | 748 | 750 | 740 | 748 | 32,000 |
| 1996/08/16 | 747 | 748 | 747 | 748 | 26,000 |
| 1996/08/15 | 754 | 755 | 752 | 755 | 69,000 |
| 1996/08/14 | 754 | 755 | 750 | 755 | 29,000 |
| 1996/08/13 | 743 | 755 | 742 | 750 | 143,000 |
| 1996/08/12 | 738 | 752 | 737 | 752 | 205,000 |
| 1996/08/09 | 750 | 750 | 740 | 746 | 93,000 |
| 1996/08/08 | 749 | 749 | 739 | 739 | 49,000 |
| 1996/08/07 | 736 | 736 | 729 | 729 | 90,000 |
| 1996/08/06 | 740 | 750 | 739 | 743 | 65,000 |
| 1996/08/05 | 756 | 756 | 750 | 750 | 14,000 |
| 1996/08/02 | 764 | 764 | 760 | 760 | 46,000 |
| 1996/08/01 | 765 | 765 | 750 | 754 | 29,000 |
| 1996/07/31 | 755 | 755 | 745 | 745 | 55,000 |
| 1996/07/30 | 745 | 750 | 745 | 750 | 96,000 |
| 1996/07/29 | 746 | 746 | 745 | 745 | 30,000 |
| 1996/07/26 | 751 | 755 | 742 | 745 | 50,000 |
| 1996/07/25 | 732 | 738 | 730 | 731 | 195,000 |
| 1996/07/24 | 752 | 753 | 733 | 734 | 141,000 |
| 1996/07/23 | 731 | 733 | 731 | 733 | 116,000 |
| 1996/07/22 | 755 | 755 | 731 | 731 | 127,000 |
| 1996/07/19 | 756 | 764 | 751 | 755 | 87,000 |
| 1996/07/18 | 754 | 756 | 751 | 753 | 115,000 |
| 1996/07/17 | 760 | 760 | 754 | 754 | 117,000 |
| 1996/07/16 | 761 | 771 | 758 | 760 | 313,000 |
| 1996/07/15 | 740 | 750 | 740 | 741 | 34,000 |
| 1996/07/12 | 758 | 760 | 758 | 760 | 154,000 |
| 1996/07/11 | 758 | 760 | 758 | 760 | 118,000 |
| 1996/07/10 | 761 | 767 | 760 | 760 | 111,000 |
| 1996/07/09 | 761 | 775 | 761 | 775 | 106,000 |
| 1996/07/08 | 765 | 769 | 757 | 760 | 120,000 |
| 1996/07/05 | 784 | 785 | 780 | 785 | 29,000 |
| 1996/07/04 | 775 | 785 | 773 | 785 | 146,000 |
| 1996/07/03 | 780 | 783 | 773 | 773 | 230,000 |
| 1996/07/02 | 794 | 798 | 785 | 785 | 179,000 |
| 1996/07/01 | 801 | 801 | 793 | 798 | 33,000 |
| 1996/06/28 | 807 | 811 | 805 | 811 | 333,000 |
| 1996/06/27 | 807 | 807 | 787 | 787 | 110,000 |
| 1996/06/26 | 784 | 788 | 784 | 787 | 74,000 |
| 1996/06/25 | 783 | 783 | 776 | 780 | 304,000 |
| 1996/06/24 | 785 | 785 | 773 | 775 | 83,000 |
| 1996/06/21 | 775 | 776 | 765 | 775 | 163,000 |
| 1996/06/20 | 776 | 776 | 763 | 767 | 183,000 |
| 1996/06/19 | 782 | 791 | 781 | 785 | 141,000 |
| 1996/06/18 | 790 | 790 | 780 | 782 | 219,000 |
| 1996/06/17 | 800 | 800 | 790 | 790 | 736,000 |
| 1996/06/14 | 787 | 810 | 777 | 810 | 706,000 |
| 1996/06/13 | 775 | 780 | 775 | 777 | 89,000 |
| 1996/06/12 | 765 | 774 | 765 | 774 | 159,000 |
| 1996/06/11 | 774 | 778 | 768 | 770 | 263,000 |
| 1996/06/10 | 760 | 771 | 760 | 770 | 91,000 |
| 1996/06/07 | 761 | 761 | 760 | 760 | 32,000 |
| 1996/06/06 | 768 | 773 | 761 | 763 | 40,000 |
| 1996/06/05 | 770 | 770 | 767 | 768 | 115,000 |
| 1996/06/04 | 763 | 770 | 763 | 770 | 31,000 |
| 1996/06/03 | 771 | 773 | 765 | 773 | 111,000 |
| 1996/05/31 | 776 | 779 | 769 | 773 | 308,000 |
| 1996/05/30 | 774 | 776 | 766 | 776 | 94,000 |
| 1996/05/29 | 765 | 775 | 758 | 775 | 58,000 |
| 1996/05/28 | 760 | 770 | 760 | 766 | 75,000 |
| 1996/05/27 | 762 | 770 | 760 | 770 | 52,000 |
| 1996/05/24 | 765 | 765 | 748 | 758 | 69,000 |
| 1996/05/23 | 768 | 770 | 758 | 765 | 114,000 |
| 1996/05/22 | 766 | 770 | 758 | 758 | 46,000 |
| 1996/05/21 | 767 | 768 | 761 | 766 | 24,000 |
| 1996/05/20 | 779 | 779 | 771 | 775 | 55,000 |
| 1996/05/17 | 780 | 780 | 774 | 775 | 185,000 |
| 1996/05/16 | 766 | 783 | 765 | 783 | 296,000 |
| 1996/05/15 | 745 | 770 | 745 | 765 | 160,000 |
| 1996/05/14 | 750 | 750 | 742 | 750 | 152,000 |
| 1996/05/13 | 747 | 749 | 742 | 742 | 134,000 |
| 1996/05/10 | 751 | 751 | 741 | 747 | 99,000 |
| 1996/05/09 | 751 | 752 | 741 | 741 | 258,000 |
| 1996/05/08 | 746 | 749 | 743 | 749 | 18,000 |
| 1996/05/07 | 750 | 751 | 748 | 750 | 229,000 |
| 1996/05/02 | 753 | 756 | 750 | 750 | 234,000 |
| 1996/05/01 | 769 | 771 | 753 | 753 | 290,000 |
| 1996/04/30 | 770 | 773 | 769 | 773 | 294,000 |
| 1996/04/26 | 760 | 783 | 760 | 780 | 414,000 |
| 1996/04/25 | 753 | 764 | 750 | 753 | 423,000 |
| 1996/04/24 | 735 | 746 | 735 | 746 | 219,000 |
| 1996/04/23 | 730 | 750 | 727 | 737 | 192,000 |
| 1996/04/22 | 717 | 727 | 717 | 727 | 351,000 |
| 1996/04/19 | 723 | 723 | 712 | 716 | 167,000 |
| 1996/04/18 | 731 | 735 | 727 | 730 | 478,000 |
| 1996/04/17 | 731 | 741 | 731 | 735 | 295,000 |
| 1996/04/16 | 735 | 746 | 720 | 731 | 402,000 |
| 1996/04/15 | 744 | 745 | 730 | 731 | 154,000 |
| 1996/04/12 | 740 | 740 | 725 | 740 | 995,000 |
| 1996/04/11 | 737 | 739 | 730 | 733 | 376,000 |
| 1996/04/10 | 734 | 734 | 726 | 727 | 52,000 |
| 1996/04/09 | 732 | 735 | 720 | 720 | 255,000 |
| 1996/04/08 | 735 | 735 | 725 | 730 | 102,000 |
| 1996/04/05 | 730 | 730 | 722 | 725 | 67,000 |
| 1996/04/04 | 715 | 725 | 713 | 725 | 183,000 |
| 1996/04/03 | 741 | 741 | 730 | 735 | 66,000 |
| 1996/04/02 | 740 | 740 | 738 | 740 | 144,000 |
| 1996/04/01 | 737 | 745 | 737 | 738 | 313,000 |
| 1996/03/29 | 740 | 741 | 738 | 740 | 585,000 |
| 1996/03/28 | 722 | 745 | 720 | 744 | 893,000 |
| 1996/03/27 | 719 | 720 | 707 | 720 | 153,000 |
| 1996/03/26 | 700 | 715 | 695 | 705 | 236,000 |
| 1996/03/25 | 691 | 695 | 686 | 691 | 121,000 |
| 1996/03/22 | 691 | 692 | 688 | 692 | 119,000 |
| 1996/03/21 | 676 | 691 | 675 | 691 | 91,000 |
| 1996/03/19 | 675 | 691 | 671 | 671 | 53,000 |
| 1996/03/18 | 678 | 678 | 665 | 670 | 167,000 |
| 1996/03/15 | 670 | 677 | 670 | 674 | 88,000 |
| 1996/03/14 | 666 | 674 | 666 | 666 | 163,000 |
| 1996/03/13 | 689 | 689 | 664 | 674 | 136,000 |
| 1996/03/12 | 691 | 691 | 680 | 689 | 146,000 |
| 1996/03/11 | 660 | 672 | 660 | 672 | 70,000 |
| 1996/03/08 | 655 | 680 | 655 | 680 | 266,000 |
| 1996/03/07 | 656 | 659 | 656 | 659 | 53,000 |
| 1996/03/06 | 650 | 655 | 650 | 655 | 86,000 |
| 1996/03/05 | 646 | 655 | 646 | 653 | 41,000 |
| 1996/03/04 | 659 | 660 | 651 | 651 | 98,000 |
| 1996/03/01 | 654 | 659 | 650 | 659 | 206,000 |
| 1996/02/29 | 654 | 658 | 652 | 652 | 225,000 |
| 1996/02/28 | 655 | 661 | 655 | 657 | 90,000 |
| 1996/02/27 | 680 | 680 | 660 | 661 | 114,000 |
| 1996/02/26 | 664 | 680 | 660 | 680 | 152,000 |
| 1996/02/23 | 660 | 664 | 659 | 660 | 204,000 |
| 1996/02/22 | 685 | 685 | 660 | 660 | 181,000 |
| 1996/02/21 | 695 | 695 | 680 | 685 | 184,000 |
| 1996/02/20 | 697 | 697 | 693 | 695 | 126,000 |
| 1996/02/19 | 693 | 701 | 691 | 700 | 88,000 |
| 1996/02/16 | 698 | 700 | 696 | 700 | 57,000 |
| 1996/02/15 | 712 | 712 | 700 | 700 | 85,000 |
| 1996/02/14 | 708 | 710 | 707 | 710 | 84,000 |
| 1996/02/13 | 708 | 708 | 700 | 707 | 106,000 |
| 1996/02/09 | 706 | 711 | 705 | 708 | 246,000 |
| 1996/02/08 | 697 | 705 | 697 | 704 | 207,000 |
| 1996/02/07 | 699 | 706 | 696 | 699 | 791,000 |
| 1996/02/06 | 713 | 719 | 710 | 716 | 173,000 |
| 1996/02/05 | 713 | 713 | 710 | 713 | 123,000 |
| 1996/02/02 | 705 | 720 | 700 | 717 | 229,000 |
| 1996/02/01 | 693 | 701 | 690 | 699 | 163,000 |
| 1996/01/31 | 687 | 695 | 680 | 693 | 213,000 |
| 1996/01/30 | 686 | 691 | 684 | 684 | 32,000 |
| 1996/01/29 | 684 | 691 | 683 | 683 | 76,000 |
| 1996/01/26 | 691 | 695 | 680 | 680 | 160,000 |
| 1996/01/25 | 703 | 703 | 690 | 695 | 310,000 |
| 1996/01/24 | 704 | 704 | 685 | 695 | 53,000 |
| 1996/01/23 | 700 | 705 | 690 | 704 | 253,000 |
| 1996/01/22 | 705 | 705 | 695 | 696 | 68,000 |
| 1996/01/19 | 681 | 703 | 681 | 699 | 86,000 |
| 1996/01/18 | 716 | 718 | 691 | 691 | 207,000 |
| 1996/01/17 | 711 | 719 | 711 | 718 | 188,000 |
| 1996/01/16 | 700 | 705 | 700 | 705 | 86,000 |
| 1996/01/12 | 703 | 703 | 698 | 698 | 392,000 |
| 1996/01/11 | 699 | 703 | 690 | 700 | 95,000 |
| 1996/01/10 | 708 | 708 | 690 | 703 | 155,000 |
| 1996/01/09 | 700 | 700 | 692 | 698 | 201,000 |
| 1996/01/08 | 704 | 704 | 690 | 690 | 297,000 |
| 1996/01/05 | 691 | 695 | 685 | 694 | 159,000 |
| 1996/01/04 | 692 | 692 | 685 | 685 | 59,000 |