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 |
---|---|---|---|---|---|
1997/12/30 | 460 | 466 | 460 | 466 | 106,000 |
1997/12/29 | 451 | 458 | 451 | 458 | 48,000 |
1997/12/26 | 451 | 452 | 450 | 452 | 112,000 |
1997/12/25 | 447 | 464 | 446 | 454 | 144,000 |
1997/12/24 | 460 | 460 | 441 | 446 | 236,000 |
1997/12/22 | 454 | 459 | 444 | 450 | 310,000 |
1997/12/19 | 461 | 464 | 450 | 455 | 215,000 |
1997/12/18 | 480 | 480 | 465 | 465 | 198,000 |
1997/12/17 | 469 | 482 | 466 | 475 | 176,000 |
1997/12/16 | 459 | 469 | 459 | 464 | 145,000 |
1997/12/15 | 465 | 466 | 460 | 461 | 314,000 |
1997/12/12 | 469 | 470 | 460 | 465 | 478,000 |
1997/12/11 | 465 | 470 | 465 | 466 | 19,000 |
1997/12/10 | 480 | 483 | 476 | 483 | 66,000 |
1997/12/09 | 469 | 475 | 469 | 470 | 47,000 |
1997/12/08 | 458 | 465 | 451 | 460 | 145,000 |
1997/12/05 | 474 | 481 | 458 | 463 | 406,000 |
1997/12/04 | 478 | 480 | 473 | 479 | 184,000 |
1997/12/03 | 480 | 480 | 471 | 478 | 195,000 |
1997/12/02 | 484 | 484 | 476 | 476 | 200,000 |
1997/12/01 | 483 | 490 | 475 | 484 | 435,000 |
1997/11/28 | 500 | 502 | 486 | 486 | 267,000 |
1997/11/27 | 499 | 503 | 495 | 500 | 308,000 |
1997/11/26 | 496 | 500 | 494 | 499 | 148,000 |
1997/11/25 | 501 | 501 | 490 | 495 | 83,000 |
1997/11/21 | 505 | 517 | 505 | 511 | 58,000 |
1997/11/20 | 501 | 523 | 501 | 505 | 148,000 |
1997/11/19 | 509 | 523 | 505 | 505 | 543,000 |
1997/11/18 | 502 | 519 | 500 | 513 | 1,335,000 |
1997/11/17 | 487 | 500 | 470 | 487 | 1,453,000 |
1997/11/14 | 499 | 501 | 493 | 501 | 1,062,000 |
1997/11/13 | 501 | 505 | 492 | 492 | 582,000 |
1997/11/12 | 538 | 539 | 501 | 521 | 265,000 |
1997/11/11 | 525 | 530 | 525 | 528 | 192,000 |
1997/11/10 | 529 | 531 | 517 | 517 | 177,000 |
1997/11/07 | 499 | 560 | 499 | 542 | 583,000 |
1997/11/06 | 589 | 600 | 569 | 574 | 94,000 |
1997/11/05 | 579 | 590 | 579 | 589 | 100,000 |
1997/11/04 | 600 | 600 | 590 | 599 | 165,000 |
1997/10/31 | 584 | 597 | 574 | 597 | 79,000 |
1997/10/30 | 597 | 597 | 578 | 597 | 187,000 |
1997/10/29 | 596 | 605 | 596 | 605 | 48,000 |
1997/10/28 | 588 | 597 | 581 | 594 | 89,000 |
1997/10/27 | 588 | 599 | 588 | 595 | 46,000 |
1997/10/24 | 580 | 598 | 575 | 581 | 60,000 |
1997/10/23 | 589 | 589 | 575 | 588 | 81,000 |
1997/10/22 | 592 | 600 | 592 | 599 | 164,000 |
1997/10/21 | 581 | 589 | 580 | 589 | 65,000 |
1997/10/20 | 580 | 588 | 580 | 580 | 15,000 |
1997/10/17 | 607 | 607 | 594 | 594 | 201,000 |
1997/10/16 | 555 | 568 | 547 | 568 | 100,000 |
1997/10/15 | 548 | 557 | 547 | 547 | 145,000 |
1997/10/14 | 548 | 551 | 546 | 549 | 62,000 |
1997/10/13 | 557 | 557 | 544 | 553 | 73,000 |
1997/10/09 | 556 | 565 | 556 | 558 | 16,000 |
1997/10/08 | 555 | 560 | 555 | 560 | 2,000 |
1997/10/07 | 545 | 551 | 545 | 550 | 34,000 |
1997/10/06 | 542 | 543 | 542 | 543 | 16,000 |
1997/10/03 | 542 | 546 | 542 | 542 | 57,000 |
1997/10/02 | 552 | 560 | 542 | 542 | 121,000 |
1997/10/01 | 545 | 545 | 542 | 542 | 63,000 |
1997/09/30 | 550 | 554 | 550 | 554 | 76,000 |
1997/09/29 | 543 | 545 | 542 | 545 | 79,000 |
1997/09/26 | 548 | 548 | 542 | 543 | 89,000 |
1997/09/25 | 547 | 550 | 547 | 550 | 41,000 |
1997/09/24 | 572 | 572 | 547 | 548 | 174,000 |
1997/09/22 | 555 | 555 | 540 | 542 | 118,000 |
1997/09/19 | 540 | 555 | 537 | 555 | 133,000 |
1997/09/18 | 540 | 555 | 536 | 555 | 171,000 |
1997/09/17 | 550 | 550 | 537 | 542 | 299,000 |
1997/09/16 | 553 | 553 | 542 | 550 | 125,000 |
1997/09/12 | 548 | 554 | 542 | 553 | 152,000 |
1997/09/11 | 560 | 562 | 547 | 548 | 190,000 |
1997/09/10 | 574 | 575 | 570 | 570 | 307,000 |
1997/09/09 | 575 | 576 | 573 | 573 | 81,000 |
1997/09/08 | 576 | 589 | 576 | 588 | 174,000 |
1997/09/05 | 570 | 576 | 570 | 576 | 84,000 |
1997/09/04 | 595 | 595 | 575 | 576 | 14,000 |
1997/09/03 | 580 | 600 | 580 | 600 | 62,000 |
1997/09/02 | 580 | 580 | 575 | 580 | 46,000 |
1997/09/01 | 585 | 585 | 576 | 582 | 47,000 |
1997/08/29 | 582 | 587 | 573 | 587 | 152,000 |
1997/08/28 | 575 | 587 | 575 | 587 | 132,000 |
1997/08/27 | 585 | 599 | 585 | 591 | 132,000 |
1997/08/26 | 580 | 592 | 575 | 587 | 143,000 |
1997/08/25 | 564 | 571 | 564 | 570 | 141,000 |
1997/08/22 | 588 | 588 | 555 | 562 | 180,000 |
1997/08/21 | 599 | 599 | 590 | 591 | 197,000 |
1997/08/20 | 601 | 605 | 592 | 600 | 292,000 |
1997/08/19 | 595 | 618 | 591 | 591 | 343,000 |
1997/08/18 | 576 | 592 | 572 | 592 | 68,000 |
1997/08/15 | 550 | 587 | 550 | 581 | 285,000 |
1997/08/14 | 542 | 542 | 539 | 542 | 262,000 |
1997/08/13 | 543 | 543 | 540 | 542 | 463,000 |
1997/08/12 | 540 | 540 | 536 | 539 | 300,000 |
1997/08/11 | 545 | 547 | 540 | 544 | 213,000 |
1997/08/08 | 556 | 560 | 555 | 557 | 228,000 |
1997/08/07 | 600 | 600 | 585 | 596 | 261,000 |
1997/08/06 | 609 | 610 | 603 | 605 | 56,000 |
1997/08/05 | 613 | 625 | 613 | 615 | 292,000 |
1997/08/04 | 610 | 610 | 580 | 589 | 61,000 |
1997/08/01 | 626 | 627 | 605 | 610 | 67,000 |
1997/07/31 | 624 | 640 | 624 | 640 | 82,000 |
1997/07/30 | 649 | 649 | 635 | 638 | 242,000 |
1997/07/29 | 662 | 662 | 645 | 652 | 108,000 |
1997/07/28 | 669 | 670 | 660 | 661 | 53,000 |
1997/07/25 | 674 | 674 | 666 | 670 | 75,000 |
1997/07/24 | 681 | 682 | 651 | 679 | 89,000 |
1997/07/23 | 680 | 680 | 677 | 680 | 169,000 |
1997/07/22 | 674 | 680 | 670 | 679 | 222,000 |
1997/07/18 | 653 | 679 | 653 | 674 | 298,000 |
1997/07/17 | 652 | 653 | 652 | 653 | 64,000 |
1997/07/16 | 655 | 660 | 643 | 653 | 21,000 |
1997/07/15 | 650 | 650 | 645 | 645 | 112,000 |
1997/07/14 | 660 | 660 | 649 | 650 | 9,000 |
1997/07/11 | 648 | 657 | 645 | 650 | 162,000 |
1997/07/10 | 640 | 640 | 636 | 638 | 90,000 |
1997/07/09 | 641 | 641 | 631 | 632 | 65,000 |
1997/07/08 | 631 | 633 | 631 | 631 | 56,000 |
1997/07/07 | 644 | 644 | 623 | 633 | 27,000 |
1997/07/04 | 659 | 659 | 643 | 643 | 73,000 |
1997/07/03 | 659 | 668 | 652 | 652 | 76,000 |
1997/07/02 | 659 | 659 | 649 | 649 | 95,000 |
1997/07/01 | 672 | 672 | 650 | 651 | 69,000 |
1997/06/30 | 670 | 672 | 668 | 668 | 133,000 |
1997/06/27 | 679 | 690 | 678 | 690 | 152,000 |
1997/06/26 | 698 | 698 | 674 | 679 | 157,000 |
1997/06/25 | 702 | 703 | 684 | 703 | 638,000 |
1997/06/24 | 700 | 710 | 690 | 700 | 413,000 |
1997/06/23 | 713 | 713 | 703 | 706 | 68,000 |
1997/06/20 | 708 | 708 | 693 | 700 | 155,000 |
1997/06/19 | 709 | 710 | 695 | 698 | 157,000 |
1997/06/18 | 700 | 701 | 697 | 699 | 245,000 |
1997/06/17 | 701 | 702 | 691 | 697 | 343,000 |
1997/06/16 | 708 | 708 | 691 | 691 | 68,000 |
1997/06/13 | 714 | 714 | 691 | 705 | 261,000 |
1997/06/12 | 676 | 697 | 676 | 694 | 91,000 |
1997/06/11 | 698 | 698 | 672 | 672 | 84,000 |
1997/06/10 | 694 | 694 | 693 | 694 | 125,000 |
1997/06/09 | 695 | 695 | 673 | 688 | 84,000 |
1997/06/06 | 698 | 698 | 690 | 690 | 60,000 |
1997/06/05 | 696 | 700 | 694 | 698 | 112,000 |
1997/06/04 | 691 | 700 | 690 | 696 | 33,000 |
1997/06/03 | 697 | 700 | 696 | 697 | 14,000 |
1997/06/02 | 690 | 696 | 680 | 696 | 43,000 |
1997/05/30 | 690 | 690 | 683 | 687 | 37,000 |
1997/05/29 | 694 | 695 | 684 | 689 | 192,000 |
1997/05/28 | 679 | 684 | 675 | 684 | 193,000 |
1997/05/27 | 689 | 689 | 679 | 679 | 107,000 |
1997/05/26 | 682 | 683 | 679 | 679 | 71,000 |
1997/05/23 | 684 | 690 | 684 | 685 | 225,000 |
1997/05/22 | 674 | 684 | 674 | 684 | 321,000 |
1997/05/21 | 677 | 680 | 677 | 677 | 239,000 |
1997/05/20 | 654 | 678 | 654 | 678 | 221,000 |
1997/05/19 | 627 | 650 | 627 | 649 | 59,000 |
1997/05/16 | 616 | 625 | 616 | 624 | 298,000 |
1997/05/15 | 630 | 630 | 616 | 616 | 256,000 |
1997/05/14 | 645 | 645 | 627 | 630 | 187,000 |
1997/05/13 | 650 | 654 | 645 | 645 | 123,000 |
1997/05/12 | 617 | 642 | 617 | 641 | 11,000 |
1997/05/09 | 615 | 620 | 615 | 617 | 98,000 |
1997/05/08 | 627 | 627 | 620 | 625 | 79,000 |
1997/05/07 | 639 | 640 | 635 | 636 | 247,000 |
1997/05/06 | 659 | 659 | 646 | 650 | 91,000 |
1997/05/02 | 628 | 634 | 628 | 634 | 32,000 |
1997/05/01 | 625 | 630 | 625 | 628 | 96,000 |
1997/04/30 | 619 | 627 | 619 | 625 | 137,000 |
1997/04/28 | 618 | 620 | 608 | 609 | 126,000 |
1997/04/25 | 628 | 630 | 617 | 617 | 145,000 |
1997/04/24 | 626 | 631 | 620 | 628 | 86,000 |
1997/04/23 | 635 | 637 | 616 | 629 | 201,000 |
1997/04/22 | 625 | 632 | 625 | 632 | 407,000 |
1997/04/21 | 616 | 628 | 616 | 628 | 178,000 |
1997/04/18 | 614 | 614 | 596 | 610 | 131,000 |
1997/04/17 | 584 | 608 | 584 | 608 | 134,000 |
1997/04/16 | 584 | 591 | 579 | 591 | 223,000 |
1997/04/15 | 578 | 584 | 578 | 583 | 69,000 |
1997/04/14 | 597 | 598 | 573 | 573 | 312,000 |
1997/04/11 | 588 | 598 | 588 | 598 | 86,000 |
1997/04/10 | 600 | 600 | 580 | 587 | 63,000 |
1997/04/09 | 604 | 605 | 589 | 601 | 156,000 |
1997/04/08 | 603 | 610 | 598 | 610 | 70,000 |
1997/04/07 | 603 | 613 | 601 | 603 | 100,000 |
1997/04/04 | 596 | 603 | 596 | 601 | 49,000 |
1997/04/03 | 614 | 614 | 613 | 613 | 28,000 |
1997/04/02 | 623 | 623 | 610 | 617 | 60,000 |
1997/04/01 | 618 | 626 | 609 | 623 | 113,000 |
1997/03/31 | 610 | 620 | 610 | 620 | 40,000 |
1997/03/28 | 610 | 617 | 609 | 609 | 30,000 |
1997/03/27 | 615 | 617 | 611 | 617 | 174,000 |
1997/03/26 | 603 | 615 | 603 | 615 | 269,000 |
1997/03/25 | 601 | 607 | 600 | 606 | 199,000 |
1997/03/24 | 619 | 619 | 605 | 609 | 73,000 |
1997/03/21 | 617 | 617 | 605 | 613 | 197,000 |
1997/03/19 | 618 | 618 | 609 | 610 | 77,000 |
1997/03/18 | 608 | 610 | 603 | 610 | 152,000 |
1997/03/17 | 609 | 610 | 588 | 608 | 222,000 |
1997/03/14 | 600 | 609 | 592 | 609 | 109,000 |
1997/03/13 | 610 | 620 | 610 | 610 | 95,000 |
1997/03/12 | 609 | 610 | 609 | 609 | 114,000 |
1997/03/11 | 615 | 615 | 609 | 609 | 98,000 |
1997/03/10 | 616 | 623 | 616 | 623 | 58,000 |
1997/03/07 | 615 | 616 | 612 | 615 | 214,000 |
1997/03/06 | 625 | 626 | 615 | 615 | 164,000 |
1997/03/05 | 627 | 632 | 626 | 628 | 174,000 |
1997/03/04 | 620 | 629 | 615 | 629 | 293,000 |
1997/03/03 | 615 | 623 | 614 | 617 | 243,000 |
1997/02/28 | 624 | 624 | 615 | 615 | 164,000 |
1997/02/27 | 610 | 619 | 610 | 616 | 129,000 |
1997/02/26 | 617 | 617 | 612 | 613 | 56,000 |
1997/02/25 | 616 | 622 | 615 | 617 | 174,000 |
1997/02/24 | 628 | 639 | 618 | 618 | 156,000 |
1997/02/21 | 608 | 629 | 602 | 618 | 148,000 |
1997/02/20 | 589 | 615 | 585 | 598 | 149,000 |
1997/02/19 | 587 | 587 | 579 | 582 | 71,000 |
1997/02/18 | 599 | 599 | 585 | 590 | 84,000 |
1997/02/17 | 579 | 589 | 579 | 583 | 249,000 |
1997/02/14 | 570 | 575 | 561 | 569 | 429,000 |
1997/02/13 | 575 | 575 | 568 | 569 | 260,000 |
1997/02/12 | 570 | 585 | 570 | 581 | 420,000 |
1997/02/10 | 560 | 568 | 556 | 566 | 100,000 |
1997/02/07 | 560 | 560 | 553 | 560 | 148,000 |
1997/02/06 | 560 | 565 | 554 | 560 | 601,000 |
1997/02/05 | 571 | 571 | 563 | 566 | 108,000 |
1997/02/04 | 556 | 575 | 556 | 569 | 131,000 |
1997/02/03 | 554 | 559 | 549 | 551 | 91,000 |
1997/01/31 | 532 | 562 | 532 | 544 | 325,000 |
1997/01/30 | 551 | 565 | 527 | 527 | 173,000 |
1997/01/29 | 555 | 569 | 555 | 561 | 265,000 |
1997/01/28 | 541 | 560 | 537 | 559 | 155,000 |
1997/01/27 | 539 | 541 | 538 | 541 | 182,000 |
1997/01/24 | 537 | 540 | 536 | 539 | 279,000 |
1997/01/23 | 539 | 539 | 531 | 538 | 88,000 |
1997/01/22 | 541 | 555 | 541 | 555 | 315,000 |
1997/01/21 | 540 | 545 | 540 | 543 | 338,000 |
1997/01/20 | 535 | 541 | 533 | 536 | 675,000 |
1997/01/17 | 523 | 544 | 523 | 535 | 453,000 |
1997/01/16 | 513 | 518 | 513 | 514 | 510,000 |
1997/01/14 | 512 | 512 | 499 | 505 | 521,000 |
1997/01/13 | 505 | 516 | 491 | 509 | 654,000 |
1997/01/10 | 551 | 551 | 515 | 515 | 225,000 |
1997/01/09 | 561 | 565 | 547 | 561 | 339,000 |
1997/01/08 | 585 | 587 | 560 | 560 | 123,000 |
1997/01/07 | 586 | 587 | 586 | 587 | 42,000 |
1997/01/06 | 579 | 585 | 579 | 585 | 36,000 |