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 |
---|---|---|---|---|---|
1998/12/30 | 497 | 497 | 496 | 496 | 10,000 |
1998/12/29 | 507 | 507 | 507 | 507 | 1,000 |
1998/12/28 | 492 | 508 | 492 | 508 | 38,000 |
1998/12/25 | 501 | 502 | 501 | 502 | 2,000 |
1998/12/24 | 513 | 513 | 495 | 501 | 55,000 |
1998/12/22 | 502 | 502 | 486 | 487 | 144,000 |
1998/12/21 | 517 | 517 | 492 | 502 | 98,000 |
1998/12/18 | 522 | 539 | 517 | 518 | 54,000 |
1998/12/17 | 507 | 514 | 507 | 512 | 114,000 |
1998/12/16 | 506 | 507 | 496 | 507 | 27,000 |
1998/12/15 | 491 | 496 | 491 | 495 | 107,000 |
1998/12/14 | 495 | 500 | 491 | 491 | 110,000 |
1998/12/11 | 515 | 515 | 510 | 515 | 146,000 |
1998/12/10 | 509 | 511 | 509 | 510 | 197,000 |
1998/12/09 | 517 | 517 | 515 | 517 | 52,000 |
1998/12/08 | 510 | 511 | 509 | 510 | 11,000 |
1998/12/07 | 507 | 509 | 507 | 509 | 15,000 |
1998/12/04 | 505 | 513 | 505 | 509 | 44,000 |
1998/12/03 | 524 | 524 | 505 | 515 | 51,000 |
1998/12/02 | 505 | 517 | 505 | 517 | 17,000 |
1998/12/01 | 501 | 506 | 501 | 504 | 105,000 |
1998/11/30 | 510 | 510 | 498 | 501 | 17,000 |
1998/11/27 | 510 | 511 | 510 | 510 | 76,000 |
1998/11/26 | 512 | 512 | 510 | 510 | 18,000 |
1998/11/25 | 504 | 514 | 504 | 512 | 85,000 |
1998/11/24 | 515 | 515 | 502 | 512 | 109,000 |
1998/11/20 | 497 | 503 | 497 | 499 | 63,000 |
1998/11/19 | 496 | 504 | 495 | 495 | 53,000 |
1998/11/18 | 499 | 499 | 495 | 496 | 211,000 |
1998/11/17 | 499 | 499 | 495 | 495 | 222,000 |
1998/11/16 | 504 | 504 | 496 | 499 | 179,000 |
1998/11/13 | 513 | 513 | 503 | 504 | 208,000 |
1998/11/12 | 513 | 513 | 513 | 513 | 11,000 |
1998/11/11 | 511 | 518 | 511 | 512 | 35,000 |
1998/11/10 | 511 | 512 | 506 | 506 | 60,000 |
1998/11/09 | 511 | 513 | 511 | 511 | 103,000 |
1998/11/06 | 496 | 500 | 492 | 500 | 208,000 |
1998/11/05 | 500 | 500 | 492 | 495 | 55,000 |
1998/11/04 | 495 | 496 | 490 | 490 | 114,000 |
1998/11/02 | 489 | 490 | 485 | 489 | 40,000 |
1998/10/30 | 485 | 490 | 482 | 490 | 81,000 |
1998/10/29 | 483 | 490 | 483 | 483 | 72,000 |
1998/10/28 | 505 | 505 | 481 | 484 | 38,000 |
1998/10/27 | 514 | 517 | 514 | 514 | 100,000 |
1998/10/26 | 514 | 518 | 513 | 518 | 49,000 |
1998/10/23 | 536 | 560 | 535 | 538 | 293,000 |
1998/10/22 | 516 | 530 | 506 | 530 | 163,000 |
1998/10/21 | 502 | 514 | 498 | 513 | 93,000 |
1998/10/20 | 498 | 498 | 490 | 497 | 33,000 |
1998/10/19 | 476 | 491 | 476 | 483 | 123,000 |
1998/10/16 | 505 | 505 | 480 | 480 | 186,000 |
1998/10/15 | 500 | 504 | 500 | 504 | 135,000 |
1998/10/14 | 500 | 508 | 500 | 500 | 147,000 |
1998/10/13 | 493 | 500 | 490 | 500 | 140,000 |
1998/10/12 | 522 | 525 | 512 | 513 | 83,000 |
1998/10/09 | 493 | 525 | 491 | 525 | 199,000 |
1998/10/08 | 515 | 515 | 485 | 495 | 37,000 |
1998/10/07 | 514 | 515 | 506 | 515 | 284,000 |
1998/10/06 | 504 | 514 | 501 | 514 | 97,000 |
1998/10/05 | 520 | 520 | 505 | 505 | 29,000 |
1998/10/02 | 522 | 525 | 520 | 520 | 151,000 |
1998/10/01 | 513 | 526 | 513 | 516 | 61,000 |
1998/09/30 | 511 | 532 | 511 | 523 | 134,000 |
1998/09/29 | 506 | 513 | 504 | 511 | 257,000 |
1998/09/28 | 490 | 518 | 490 | 510 | 54,000 |
1998/09/25 | 500 | 500 | 482 | 491 | 88,000 |
1998/09/24 | 516 | 524 | 515 | 516 | 98,000 |
1998/09/22 | 518 | 518 | 495 | 506 | 55,000 |
1998/09/21 | 495 | 524 | 490 | 494 | 174,000 |
1998/09/18 | 485 | 514 | 485 | 505 | 135,000 |
1998/09/17 | 521 | 525 | 513 | 515 | 219,000 |
1998/09/16 | 516 | 526 | 513 | 517 | 246,000 |
1998/09/14 | 525 | 530 | 512 | 520 | 305,000 |
1998/09/11 | 535 | 540 | 505 | 517 | 552,000 |
1998/09/10 | 560 | 560 | 543 | 553 | 156,000 |
1998/09/09 | 562 | 565 | 553 | 560 | 579,000 |
1998/09/08 | 544 | 562 | 544 | 562 | 359,000 |
1998/09/07 | 517 | 530 | 517 | 530 | 159,000 |
1998/09/04 | 520 | 521 | 510 | 512 | 111,000 |
1998/09/03 | 540 | 540 | 531 | 531 | 150,000 |
1998/09/02 | 541 | 550 | 535 | 535 | 115,000 |
1998/09/01 | 540 | 550 | 530 | 540 | 102,000 |
1998/08/31 | 541 | 554 | 541 | 541 | 243,000 |
1998/08/28 | 537 | 540 | 530 | 536 | 99,000 |
1998/08/27 | 541 | 545 | 520 | 545 | 43,000 |
1998/08/26 | 549 | 550 | 541 | 545 | 322,000 |
1998/08/25 | 543 | 550 | 543 | 545 | 85,000 |
1998/08/24 | 545 | 545 | 535 | 544 | 53,000 |
1998/08/21 | 536 | 547 | 536 | 546 | 226,000 |
1998/08/20 | 541 | 544 | 533 | 537 | 109,000 |
1998/08/19 | 541 | 550 | 541 | 550 | 121,000 |
1998/08/18 | 532 | 545 | 531 | 545 | 27,000 |
1998/08/17 | 533 | 543 | 526 | 535 | 57,000 |
1998/08/14 | 530 | 532 | 530 | 532 | 23,000 |
1998/08/13 | 530 | 538 | 525 | 538 | 103,000 |
1998/08/12 | 527 | 538 | 527 | 530 | 86,000 |
1998/08/11 | 540 | 540 | 523 | 526 | 59,000 |
1998/08/10 | 534 | 540 | 532 | 536 | 113,000 |
1998/08/07 | 545 | 554 | 540 | 554 | 51,000 |
1998/08/06 | 549 | 555 | 548 | 548 | 109,000 |
1998/08/05 | 556 | 557 | 555 | 556 | 169,000 |
1998/08/04 | 564 | 564 | 556 | 562 | 108,000 |
1998/08/03 | 565 | 565 | 565 | 565 | 12,000 |
1998/07/31 | 565 | 565 | 565 | 565 | 34,000 |
1998/07/30 | 570 | 570 | 565 | 565 | 21,000 |
1998/07/29 | 565 | 566 | 564 | 565 | 89,000 |
1998/07/28 | 565 | 570 | 565 | 567 | 140,000 |
1998/07/27 | 565 | 570 | 562 | 570 | 116,000 |
1998/07/24 | 563 | 570 | 559 | 570 | 66,000 |
1998/07/23 | 565 | 566 | 565 | 565 | 64,000 |
1998/07/22 | 581 | 583 | 565 | 565 | 334,000 |
1998/07/21 | 563 | 589 | 563 | 584 | 145,000 |
1998/07/17 | 560 | 570 | 560 | 562 | 400,000 |
1998/07/16 | 565 | 574 | 559 | 568 | 460,000 |
1998/07/15 | 535 | 560 | 535 | 560 | 183,000 |
1998/07/14 | 540 | 558 | 540 | 545 | 53,000 |
1998/07/13 | 545 | 558 | 538 | 558 | 49,000 |
1998/07/10 | 543 | 557 | 543 | 550 | 276,000 |
1998/07/09 | 554 | 556 | 542 | 542 | 85,000 |
1998/07/08 | 555 | 555 | 549 | 553 | 94,000 |
1998/07/07 | 553 | 559 | 553 | 555 | 84,000 |
1998/07/06 | 552 | 559 | 552 | 553 | 62,000 |
1998/07/03 | 552 | 560 | 543 | 551 | 384,000 |
1998/07/02 | 540 | 563 | 539 | 560 | 277,000 |
1998/07/01 | 515 | 540 | 515 | 540 | 107,000 |
1998/06/30 | 510 | 520 | 510 | 519 | 100,000 |
1998/06/29 | 506 | 512 | 505 | 510 | 165,000 |
1998/06/26 | 519 | 519 | 511 | 511 | 62,000 |
1998/06/25 | 529 | 529 | 519 | 519 | 20,000 |
1998/06/24 | 515 | 529 | 515 | 517 | 70,000 |
1998/06/23 | 544 | 544 | 517 | 517 | 128,000 |
1998/06/22 | 545 | 545 | 533 | 535 | 82,000 |
1998/06/19 | 530 | 545 | 530 | 545 | 112,000 |
1998/06/18 | 535 | 539 | 520 | 530 | 54,000 |
1998/06/17 | 519 | 519 | 509 | 510 | 247,000 |
1998/06/16 | 529 | 530 | 519 | 525 | 188,000 |
1998/06/15 | 538 | 538 | 538 | 538 | 28,000 |
1998/06/12 | 540 | 540 | 527 | 540 | 244,000 |
1998/06/11 | 540 | 549 | 532 | 540 | 110,000 |
1998/06/10 | 550 | 552 | 547 | 550 | 36,000 |
1998/06/09 | 532 | 549 | 532 | 549 | 20,000 |
1998/06/08 | 539 | 539 | 534 | 539 | 22,000 |
1998/06/05 | 533 | 544 | 533 | 539 | 88,000 |
1998/06/04 | 531 | 533 | 531 | 533 | 21,000 |
1998/06/03 | 540 | 542 | 530 | 530 | 40,000 |
1998/06/02 | 530 | 550 | 530 | 550 | 15,000 |
1998/06/01 | 538 | 540 | 533 | 533 | 22,000 |
1998/05/29 | 555 | 555 | 532 | 538 | 229,000 |
1998/05/28 | 538 | 554 | 538 | 549 | 39,000 |
1998/05/27 | 555 | 556 | 531 | 535 | 125,000 |
1998/05/26 | 545 | 557 | 544 | 545 | 147,000 |
1998/05/25 | 545 | 549 | 542 | 545 | 135,000 |
1998/05/22 | 542 | 550 | 535 | 535 | 323,000 |
1998/05/21 | 536 | 550 | 536 | 542 | 89,000 |
1998/05/20 | 552 | 557 | 544 | 546 | 167,000 |
1998/05/19 | 536 | 540 | 525 | 537 | 75,000 |
1998/05/18 | 524 | 542 | 524 | 542 | 37,000 |
1998/05/15 | 545 | 545 | 527 | 535 | 178,000 |
1998/05/14 | 543 | 545 | 543 | 545 | 28,000 |
1998/05/13 | 547 | 560 | 547 | 553 | 93,000 |
1998/05/12 | 545 | 554 | 545 | 547 | 70,000 |
1998/05/11 | 535 | 545 | 535 | 545 | 37,000 |
1998/05/08 | 526 | 546 | 526 | 545 | 41,000 |
1998/05/07 | 523 | 530 | 521 | 526 | 202,000 |
1998/05/06 | 547 | 547 | 524 | 524 | 103,000 |
1998/05/01 | 539 | 542 | 531 | 537 | 101,000 |
1998/04/30 | 560 | 560 | 541 | 545 | 122,000 |
1998/04/28 | 561 | 562 | 560 | 562 | 150,000 |
1998/04/27 | 558 | 561 | 557 | 561 | 42,000 |
1998/04/24 | 569 | 569 | 559 | 568 | 61,000 |
1998/04/23 | 573 | 573 | 560 | 560 | 157,000 |
1998/04/22 | 560 | 570 | 560 | 563 | 174,000 |
1998/04/21 | 557 | 560 | 551 | 560 | 54,000 |
1998/04/20 | 565 | 570 | 557 | 570 | 69,000 |
1998/04/17 | 570 | 570 | 555 | 555 | 149,000 |
1998/04/16 | 579 | 579 | 552 | 566 | 190,000 |
1998/04/15 | 560 | 579 | 560 | 579 | 77,000 |
1998/04/14 | 575 | 575 | 569 | 570 | 138,000 |
1998/04/13 | 550 | 570 | 550 | 565 | 380,000 |
1998/04/10 | 568 | 572 | 560 | 565 | 177,000 |
1998/04/09 | 562 | 568 | 560 | 562 | 245,000 |
1998/04/08 | 549 | 567 | 549 | 560 | 101,000 |
1998/04/07 | 524 | 550 | 524 | 550 | 21,000 |
1998/04/06 | 522 | 533 | 522 | 523 | 24,000 |
1998/04/03 | 527 | 535 | 527 | 528 | 198,000 |
1998/04/02 | 541 | 547 | 525 | 535 | 185,000 |
1998/04/01 | 566 | 566 | 551 | 553 | 230,000 |
1998/03/31 | 573 | 573 | 560 | 567 | 330,000 |
1998/03/30 | 585 | 585 | 561 | 571 | 233,000 |
1998/03/27 | 590 | 590 | 571 | 575 | 162,000 |
1998/03/26 | 589 | 589 | 586 | 588 | 302,000 |
1998/03/25 | 589 | 595 | 580 | 590 | 161,000 |
1998/03/24 | 592 | 593 | 579 | 589 | 433,000 |
1998/03/23 | 599 | 599 | 582 | 582 | 78,000 |
1998/03/20 | 589 | 590 | 581 | 590 | 220,000 |
1998/03/19 | 605 | 605 | 574 | 579 | 269,000 |
1998/03/18 | 592 | 600 | 592 | 595 | 473,000 |
1998/03/17 | 585 | 593 | 584 | 592 | 267,000 |
1998/03/16 | 587 | 590 | 581 | 588 | 328,000 |
1998/03/13 | 570 | 588 | 570 | 585 | 424,000 |
1998/03/12 | 589 | 590 | 582 | 588 | 252,000 |
1998/03/11 | 580 | 595 | 580 | 585 | 576,000 |
1998/03/10 | 572 | 583 | 572 | 579 | 153,000 |
1998/03/09 | 575 | 580 | 565 | 565 | 285,000 |
1998/03/06 | 570 | 575 | 567 | 573 | 342,000 |
1998/03/05 | 565 | 572 | 565 | 572 | 265,000 |
1998/03/04 | 577 | 577 | 561 | 572 | 637,000 |
1998/03/03 | 565 | 590 | 565 | 578 | 1,145,000 |
1998/03/02 | 556 | 565 | 551 | 565 | 385,000 |
1998/02/27 | 540 | 554 | 540 | 554 | 297,000 |
1998/02/26 | 535 | 541 | 532 | 538 | 71,000 |
1998/02/25 | 545 | 545 | 532 | 535 | 40,000 |
1998/02/24 | 548 | 548 | 536 | 537 | 153,000 |
1998/02/23 | 558 | 558 | 541 | 543 | 125,000 |
1998/02/20 | 531 | 560 | 521 | 555 | 804,000 |
1998/02/19 | 537 | 537 | 532 | 532 | 165,000 |
1998/02/18 | 545 | 545 | 537 | 537 | 230,000 |
1998/02/17 | 539 | 544 | 537 | 544 | 262,000 |
1998/02/16 | 541 | 542 | 535 | 539 | 233,000 |
1998/02/13 | 558 | 558 | 540 | 543 | 329,000 |
1998/02/12 | 559 | 559 | 543 | 550 | 458,000 |
1998/02/10 | 548 | 548 | 539 | 539 | 718,000 |
1998/02/09 | 530 | 546 | 529 | 544 | 560,000 |
1998/02/06 | 525 | 529 | 520 | 529 | 303,000 |
1998/02/05 | 520 | 523 | 518 | 520 | 164,000 |
1998/02/04 | 520 | 520 | 518 | 518 | 70,000 |
1998/02/03 | 527 | 527 | 519 | 520 | 244,000 |
1998/02/02 | 520 | 522 | 518 | 519 | 303,000 |
1998/01/30 | 528 | 528 | 520 | 524 | 354,000 |
1998/01/29 | 526 | 532 | 526 | 527 | 465,000 |
1998/01/28 | 525 | 527 | 521 | 526 | 706,000 |
1998/01/27 | 518 | 529 | 514 | 526 | 736,000 |
1998/01/26 | 491 | 523 | 491 | 517 | 882,000 |
1998/01/23 | 485 | 492 | 481 | 486 | 91,000 |
1998/01/22 | 485 | 494 | 481 | 485 | 313,000 |
1998/01/21 | 485 | 485 | 475 | 475 | 127,000 |
1998/01/20 | 484 | 484 | 480 | 480 | 255,000 |
1998/01/19 | 485 | 490 | 483 | 484 | 324,000 |
1998/01/16 | 466 | 478 | 466 | 475 | 283,000 |
1998/01/14 | 446 | 466 | 446 | 466 | 64,000 |
1998/01/13 | 444 | 450 | 444 | 444 | 62,000 |
1998/01/12 | 450 | 459 | 449 | 449 | 189,000 |
1998/01/09 | 465 | 467 | 465 | 465 | 53,000 |
1998/01/08 | 465 | 478 | 465 | 473 | 132,000 |
1998/01/07 | 472 | 472 | 465 | 465 | 194,000 |
1998/01/06 | 470 | 470 | 465 | 467 | 96,000 |
1998/01/05 | 465 | 473 | 465 | 465 | 20,000 |