日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 274 277 270 277 20,000
1999/12/29 279 279 270 277 66,000
1999/12/28 281 284 277 280 47,000
1999/12/27 275 285 274 280 73,000
1999/12/24 293 293 274 274 254,000
1999/12/22 291 294 268 274 240,000
1999/12/21 270 271 265 266 284,000
1999/12/20 277 280 273 276 116,000
1999/12/17 276 278 275 276 152,000
1999/12/16 280 284 275 275 196,000
1999/12/15 278 285 277 283 292,000
1999/12/14 284 285 278 279 586,000
1999/12/13 286 292 285 287 97,000
1999/12/10 285 290 285 285 207,000
1999/12/09 290 291 285 285 121,000
1999/12/08 298 302 284 290 259,000
1999/12/07 300 303 300 303 533,000
1999/12/06 311 311 302 308 717,000
1999/12/03 306 311 303 309 754,000
1999/12/02 310 314 302 311 292,000
1999/12/01 309 313 306 309 350,000
1999/11/30 308 312 307 310 119,000
1999/11/29 302 309 299 308 479,000
1999/11/26 300 305 298 300 451,000
1999/11/25 308 308 295 299 597,000
1999/11/24 316 317 304 304 324,000
1999/11/22 322 326 318 319 151,000
1999/11/19 342 345 319 330 483,000
1999/11/18 315 340 301 340 674,000
1999/11/17 285 302 280 280 435,000
1999/11/16 281 287 275 283 118,000
1999/11/15 295 300 290 291 210,000
1999/11/12 299 299 290 291 135,000
1999/11/11 309 310 300 300 124,000
1999/11/10 301 302 295 299 407,000
1999/11/09 305 306 300 300 308,000
1999/11/08 310 312 306 306 116,000
1999/11/05 315 315 311 313 127,000
1999/11/04 315 319 314 315 119,000
1999/11/02 315 315 312 315 182,000
1999/11/01 317 322 315 315 304,000
1999/10/29 315 315 311 312 146,000
1999/10/28 316 318 313 314 112,000
1999/10/27 319 320 314 316 61,000
1999/10/26 317 319 316 319 124,000
1999/10/25 320 320 314 314 143,000
1999/10/22 318 318 315 315 94,000
1999/10/21 322 325 318 318 76,000
1999/10/20 326 331 316 317 127,000
1999/10/19 334 334 320 322 59,000
1999/10/18 318 334 318 334 99,000
1999/10/15 316 321 316 321 237,000
1999/10/14 325 327 315 315 300,000
1999/10/13 325 326 311 314 301,000
1999/10/12 330 332 325 326 215,000
1999/10/08 335 337 325 328 464,000
1999/10/07 336 340 333 336 628,000
1999/10/06 343 346 333 336 360,000
1999/10/05 350 350 343 343 91,000
1999/10/04 356 356 346 346 247,000
1999/10/01 350 354 336 336 233,000
1999/09/30 350 357 350 350 118,000
1999/09/29 354 354 343 345 131,000
1999/09/28 350 355 350 353 297,000
1999/09/27 350 353 346 350 250,000
1999/09/24 352 352 342 342 212,000
1999/09/22 358 358 346 347 143,000
1999/09/21 358 360 355 360 77,000
1999/09/20 355 360 346 359 378,000
1999/09/17 350 355 334 340 601,000
1999/09/16 360 360 333 350 960,000
1999/09/14 380 380 361 366 277,000
1999/09/13 380 381 372 378 191,000
1999/09/10 380 386 380 381 262,000
1999/09/09 390 390 385 387 66,000
1999/09/08 394 394 384 385 99,000
1999/09/07 396 396 391 391 257,000
1999/09/06 391 398 391 395 115,000
1999/09/03 397 397 391 391 144,000
1999/09/02 410 410 392 392 92,000
1999/09/01 408 410 405 410 54,000
1999/08/31 412 412 408 408 99,000
1999/08/30 408 412 405 407 92,000
1999/08/27 408 418 405 408 104,000
1999/08/26 408 411 407 407 290,000
1999/08/25 413 415 407 409 395,000
1999/08/24 420 420 410 412 875,000
1999/08/23 402 410 402 405 334,000
1999/08/20 405 410 396 397 150,000
1999/08/19 406 406 399 400 76,000
1999/08/18 402 404 391 391 291,000
1999/08/17 412 420 406 407 91,000
1999/08/16 405 412 403 412 70,000
1999/08/13 406 408 400 401 287,000
1999/08/12 418 421 406 406 123,000
1999/08/11 405 411 401 410 137,000
1999/08/10 402 405 400 400 165,000
1999/08/09 404 411 400 400 221,000
1999/08/06 415 419 406 409 271,000
1999/08/05 420 422 411 415 145,000
1999/08/04 435 436 421 427 320,000
1999/08/03 441 442 435 435 74,000
1999/08/02 440 442 435 442 72,000
1999/07/30 438 440 437 440 247,000
1999/07/29 445 446 440 440 120,000
1999/07/28 444 445 443 443 69,000
1999/07/27 444 444 441 441 153,000
1999/07/26 444 448 444 444 230,000
1999/07/23 446 446 443 443 100,000
1999/07/22 451 460 446 446 79,000
1999/07/21 451 453 450 451 71,000
1999/07/19 450 462 450 451 82,000
1999/07/16 452 457 452 454 45,000
1999/07/15 467 467 451 451 51,000
1999/07/14 450 453 448 452 73,000
1999/07/13 463 466 448 450 142,000
1999/07/12 467 467 462 462 22,000
1999/07/09 452 468 450 462 91,000
1999/07/08 450 458 450 453 52,000
1999/07/07 455 456 444 447 283,000
1999/07/06 455 458 448 458 139,000
1999/07/05 462 462 455 455 45,000
1999/07/02 459 459 450 452 122,000
1999/07/01 451 470 451 467 132,000
1999/06/30 467 467 451 451 110,000
1999/06/29 465 465 457 457 28,000
1999/06/28 470 475 464 464 30,000
1999/06/25 456 460 455 460 75,000
1999/06/24 460 462 456 460 87,000
1999/06/23 465 470 460 460 179,000
1999/06/22 464 464 455 460 210,000
1999/06/21 463 470 459 465 132,000
1999/06/18 465 470 461 462 86,000
1999/06/17 462 481 461 481 137,000
1999/06/16 460 462 452 457 690,000
1999/06/15 469 469 460 465 44,000
1999/06/14 472 472 467 469 51,000
1999/06/11 482 482 472 472 152,000
1999/06/10 461 472 461 472 49,000
1999/06/09 459 465 459 462 87,000
1999/06/08 461 463 459 459 129,000
1999/06/07 469 470 460 461 82,000
1999/06/04 479 479 470 470 336,000
1999/06/03 475 480 470 480 160,000
1999/06/02 470 475 468 470 113,000
1999/06/01 480 480 471 476 87,000
1999/05/31 470 471 467 471 23,000
1999/05/28 480 480 470 471 69,000
1999/05/27 480 483 480 482 127,000
1999/05/26 460 485 460 480 123,000
1999/05/25 461 465 458 465 113,000
1999/05/24 470 470 460 466 138,000
1999/05/21 461 467 460 466 58,000
1999/05/20 472 477 466 466 163,000
1999/05/19 485 485 471 476 77,000
1999/05/18 486 490 485 485 112,000
1999/05/17 517 517 493 493 64,000
1999/05/14 517 520 500 520 116,000
1999/05/13 502 502 496 497 233,000
1999/05/12 505 510 502 509 11,000
1999/05/11 511 511 495 495 138,000
1999/05/10 510 519 506 510 52,000
1999/05/07 499 508 499 505 161,000
1999/05/06 493 500 493 500 88,000
1999/04/30 490 505 490 491 120,000
1999/04/28 500 501 490 491 108,000
1999/04/27 498 500 494 500 54,000
1999/04/26 509 509 495 500 40,000
1999/04/23 500 501 490 490 59,000
1999/04/22 500 500 499 500 47,000
1999/04/21 504 509 492 509 111,000
1999/04/20 500 504 497 504 61,000
1999/04/19 500 501 492 495 97,000
1999/04/16 491 505 491 496 79,000
1999/04/15 505 514 500 514 58,000
1999/04/14 510 517 510 510 73,000
1999/04/13 510 510 501 502 81,000
1999/04/12 517 517 501 501 36,000
1999/04/09 518 518 509 513 63,000
1999/04/08 500 509 500 509 84,000
1999/04/07 500 501 491 499 101,000
1999/04/06 501 509 499 500 116,000
1999/04/05 508 510 501 501 52,000
1999/04/02 510 513 506 508 111,000
1999/04/01 508 537 500 500 212,000
1999/03/31 500 521 499 512 61,000
1999/03/30 520 520 494 494 56,000
1999/03/29 503 514 503 510 29,000
1999/03/26 502 516 502 503 54,000
1999/03/25 495 521 495 515 106,000
1999/03/24 500 509 480 500 86,000
1999/03/23 515 518 513 514 289,000
1999/03/19 497 510 497 510 179,000
1999/03/18 498 504 492 493 271,000
1999/03/17 500 510 500 503 277,000
1999/03/16 480 500 475 500 137,000
1999/03/15 474 485 470 483 127,000
1999/03/12 470 479 470 479 460,000
1999/03/11 456 473 455 470 349,000
1999/03/10 454 455 454 455 53,000
1999/03/09 447 460 447 457 107,000
1999/03/08 460 463 445 445 183,000
1999/03/05 456 464 456 464 215,000
1999/03/04 462 462 451 454 292,000
1999/03/03 454 462 453 462 167,000
1999/03/02 458 458 454 454 92,000
1999/03/01 459 460 457 458 98,000
1999/02/26 458 458 455 458 72,000
1999/02/25 461 463 461 461 21,000
1999/02/24 461 470 461 469 58,000
1999/02/23 470 485 455 455 58,000
1999/02/22 467 470 465 470 34,000
1999/02/19 468 470 467 467 31,000
1999/02/18 477 480 472 477 144,000
1999/02/17 477 477 472 472 55,000
1999/02/16 461 477 461 472 41,000
1999/02/15 458 464 458 463 33,000
1999/02/12 468 468 463 463 25,000
1999/02/10 459 477 459 473 53,000
1999/02/09 485 485 480 485 50,000
1999/02/08 474 485 474 484 10,000
1999/02/05 484 490 484 484 139,000
1999/02/04 480 483 466 479 123,000
1999/02/03 480 480 475 475 18,000
1999/02/02 495 495 488 492 123,000
1999/02/01 485 495 475 495 111,000
1999/01/29 480 485 478 485 32,000
1999/01/28 479 479 473 474 42,000
1999/01/27 468 478 468 478 34,000
1999/01/26 461 467 460 463 154,000
1999/01/25 460 462 454 462 92,000
1999/01/22 455 463 452 452 193,000
1999/01/21 468 468 450 450 121,000
1999/01/20 483 485 456 468 94,000
1999/01/19 479 483 478 483 50,000
1999/01/18 465 476 463 476 57,000
1999/01/14 455 459 454 459 51,000
1999/01/13 458 458 450 450 226,000
1999/01/12 469 472 455 459 54,000
1999/01/11 465 465 460 464 81,000
1999/01/08 455 463 453 460 268,000
1999/01/07 455 460 455 457 86,000
1999/01/06 451 460 451 460 30,000
1999/01/05 464 464 448 451 70,000
1999/01/04 495 495 469 469 6,000

このページの先頭へ