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 |
|---|---|---|---|---|---|
| 2000/12/29 | 282 | 288 | 281 | 287 | 58,000 |
| 2000/12/28 | 285 | 287 | 282 | 287 | 54,000 |
| 2000/12/27 | 285 | 287 | 281 | 287 | 96,000 |
| 2000/12/26 | 280 | 285 | 280 | 284 | 67,000 |
| 2000/12/25 | 280 | 285 | 279 | 285 | 164,000 |
| 2000/12/22 | 277 | 281 | 277 | 278 | 206,000 |
| 2000/12/21 | 275 | 280 | 275 | 280 | 166,000 |
| 2000/12/20 | 279 | 281 | 278 | 280 | 198,000 |
| 2000/12/19 | 281 | 282 | 280 | 281 | 108,000 |
| 2000/12/18 | 281 | 283 | 280 | 282 | 90,000 |
| 2000/12/15 | 286 | 286 | 281 | 282 | 61,000 |
| 2000/12/14 | 286 | 286 | 282 | 282 | 143,000 |
| 2000/12/13 | 286 | 288 | 282 | 286 | 115,000 |
| 2000/12/12 | 288 | 289 | 286 | 287 | 112,000 |
| 2000/12/11 | 289 | 290 | 287 | 288 | 162,000 |
| 2000/12/08 | 287 | 289 | 281 | 287 | 201,000 |
| 2000/12/07 | 284 | 285 | 280 | 282 | 142,000 |
| 2000/12/06 | 282 | 284 | 282 | 284 | 154,000 |
| 2000/12/05 | 292 | 292 | 283 | 284 | 119,000 |
| 2000/12/04 | 299 | 299 | 286 | 287 | 164,000 |
| 2000/12/01 | 282 | 293 | 281 | 291 | 356,000 |
| 2000/11/30 | 285 | 285 | 281 | 284 | 135,000 |
| 2000/11/29 | 277 | 283 | 277 | 282 | 333,000 |
| 2000/11/28 | 275 | 278 | 275 | 277 | 177,000 |
| 2000/11/27 | 275 | 278 | 274 | 275 | 148,000 |
| 2000/11/24 | 275 | 275 | 272 | 274 | 175,000 |
| 2000/11/22 | 275 | 279 | 273 | 274 | 100,000 |
| 2000/11/21 | 281 | 281 | 272 | 272 | 125,000 |
| 2000/11/20 | 280 | 280 | 274 | 276 | 49,000 |
| 2000/11/17 | 276 | 278 | 270 | 270 | 75,000 |
| 2000/11/16 | 278 | 278 | 275 | 277 | 70,000 |
| 2000/11/15 | 283 | 283 | 277 | 278 | 70,000 |
| 2000/11/14 | 277 | 278 | 276 | 276 | 46,000 |
| 2000/11/13 | 273 | 275 | 272 | 274 | 77,000 |
| 2000/11/10 | 285 | 285 | 276 | 276 | 234,000 |
| 2000/11/09 | 288 | 288 | 278 | 279 | 126,000 |
| 2000/11/08 | 280 | 283 | 276 | 283 | 185,000 |
| 2000/11/07 | 274 | 279 | 273 | 279 | 211,000 |
| 2000/11/06 | 274 | 278 | 273 | 274 | 150,000 |
| 2000/11/02 | 265 | 270 | 265 | 270 | 292,000 |
| 2000/11/01 | 263 | 267 | 262 | 264 | 597,000 |
| 2000/10/31 | 264 | 267 | 264 | 267 | 295,000 |
| 2000/10/30 | 268 | 273 | 264 | 264 | 374,000 |
| 2000/10/27 | 271 | 275 | 266 | 268 | 465,000 |
| 2000/10/26 | 272 | 276 | 270 | 273 | 398,000 |
| 2000/10/25 | 276 | 278 | 276 | 277 | 108,000 |
| 2000/10/24 | 278 | 280 | 276 | 276 | 304,000 |
| 2000/10/23 | 286 | 286 | 280 | 283 | 81,000 |
| 2000/10/20 | 276 | 282 | 276 | 279 | 185,000 |
| 2000/10/19 | 276 | 283 | 276 | 280 | 95,000 |
| 2000/10/18 | 280 | 282 | 280 | 280 | 130,000 |
| 2000/10/17 | 285 | 287 | 282 | 282 | 196,000 |
| 2000/10/16 | 283 | 283 | 281 | 281 | 101,000 |
| 2000/10/13 | 280 | 281 | 279 | 279 | 209,000 |
| 2000/10/12 | 282 | 283 | 280 | 281 | 338,000 |
| 2000/10/11 | 285 | 289 | 282 | 285 | 283,000 |
| 2000/10/10 | 290 | 291 | 286 | 286 | 111,000 |
| 2000/10/06 | 292 | 294 | 290 | 290 | 78,000 |
| 2000/10/05 | 291 | 299 | 291 | 298 | 305,000 |
| 2000/10/04 | 291 | 293 | 288 | 290 | 150,000 |
| 2000/10/03 | 299 | 299 | 290 | 294 | 141,000 |
| 2000/10/02 | 299 | 299 | 289 | 299 | 124,000 |
| 2000/09/29 | 290 | 295 | 286 | 289 | 120,000 |
| 2000/09/28 | 287 | 289 | 285 | 285 | 55,000 |
| 2000/09/27 | 288 | 288 | 285 | 287 | 129,000 |
| 2000/09/26 | 290 | 290 | 286 | 288 | 112,000 |
| 2000/09/25 | 296 | 297 | 290 | 290 | 193,000 |
| 2000/09/22 | 291 | 293 | 290 | 293 | 222,000 |
| 2000/09/21 | 297 | 309 | 297 | 304 | 246,000 |
| 2000/09/20 | 296 | 306 | 292 | 292 | 296,000 |
| 2000/09/19 | 290 | 295 | 287 | 293 | 135,000 |
| 2000/09/18 | 287 | 296 | 287 | 291 | 82,000 |
| 2000/09/14 | 288 | 295 | 288 | 292 | 295,000 |
| 2000/09/13 | 287 | 287 | 283 | 285 | 240,000 |
| 2000/09/12 | 283 | 292 | 283 | 292 | 276,000 |
| 2000/09/11 | 290 | 292 | 285 | 287 | 93,000 |
| 2000/09/08 | 291 | 293 | 287 | 293 | 167,000 |
| 2000/09/07 | 295 | 296 | 290 | 296 | 145,000 |
| 2000/09/06 | 298 | 298 | 290 | 294 | 209,000 |
| 2000/09/05 | 300 | 301 | 297 | 298 | 264,000 |
| 2000/09/04 | 301 | 307 | 300 | 304 | 130,000 |
| 2000/09/01 | 305 | 306 | 300 | 305 | 127,000 |
| 2000/08/31 | 306 | 306 | 304 | 305 | 136,000 |
| 2000/08/30 | 305 | 307 | 301 | 306 | 288,000 |
| 2000/08/29 | 310 | 314 | 306 | 310 | 164,000 |
| 2000/08/28 | 315 | 318 | 314 | 314 | 102,000 |
| 2000/08/25 | 318 | 319 | 315 | 319 | 166,000 |
| 2000/08/24 | 320 | 324 | 318 | 320 | 213,000 |
| 2000/08/23 | 328 | 328 | 316 | 320 | 106,000 |
| 2000/08/22 | 316 | 329 | 316 | 323 | 259,000 |
| 2000/08/21 | 316 | 316 | 310 | 313 | 96,000 |
| 2000/08/18 | 316 | 320 | 313 | 314 | 69,000 |
| 2000/08/17 | 319 | 320 | 315 | 318 | 59,000 |
| 2000/08/16 | 325 | 325 | 316 | 316 | 129,000 |
| 2000/08/15 | 327 | 329 | 320 | 327 | 67,000 |
| 2000/08/14 | 315 | 325 | 315 | 324 | 127,000 |
| 2000/08/11 | 310 | 315 | 310 | 313 | 546,000 |
| 2000/08/10 | 317 | 319 | 312 | 316 | 576,000 |
| 2000/08/09 | 322 | 328 | 321 | 322 | 228,000 |
| 2000/08/08 | 340 | 340 | 322 | 327 | 184,000 |
| 2000/08/07 | 332 | 339 | 332 | 337 | 189,000 |
| 2000/08/04 | 327 | 335 | 325 | 332 | 277,000 |
| 2000/08/03 | 323 | 324 | 317 | 319 | 398,000 |
| 2000/08/02 | 335 | 335 | 327 | 330 | 263,000 |
| 2000/08/01 | 337 | 340 | 336 | 338 | 199,000 |
| 2000/07/31 | 337 | 347 | 320 | 347 | 715,000 |
| 2000/07/28 | 337 | 337 | 325 | 337 | 388,000 |
| 2000/07/27 | 325 | 338 | 320 | 337 | 550,000 |
| 2000/07/26 | 323 | 331 | 323 | 325 | 423,000 |
| 2000/07/25 | 320 | 320 | 311 | 317 | 268,000 |
| 2000/07/24 | 337 | 337 | 317 | 323 | 436,000 |
| 2000/07/21 | 344 | 346 | 337 | 342 | 548,000 |
| 2000/07/19 | 342 | 353 | 340 | 345 | 1,017,000 |
| 2000/07/18 | 349 | 359 | 344 | 344 | 1,968,000 |
| 2000/07/17 | 344 | 350 | 341 | 341 | 567,000 |
| 2000/07/14 | 340 | 346 | 338 | 344 | 951,000 |
| 2000/07/13 | 340 | 355 | 337 | 345 | 3,289,000 |
| 2000/07/12 | 333 | 339 | 330 | 330 | 756,000 |
| 2000/07/11 | 325 | 330 | 323 | 329 | 622,000 |
| 2000/07/10 | 325 | 330 | 320 | 324 | 418,000 |
| 2000/07/07 | 320 | 320 | 315 | 319 | 159,000 |
| 2000/07/06 | 320 | 320 | 316 | 320 | 161,000 |
| 2000/07/05 | 324 | 325 | 317 | 323 | 492,000 |
| 2000/07/04 | 329 | 334 | 325 | 329 | 1,900,000 |
| 2000/07/03 | 310 | 320 | 310 | 319 | 820,000 |
| 2000/06/30 | 306 | 310 | 305 | 308 | 354,000 |
| 2000/06/29 | 304 | 310 | 302 | 306 | 408,000 |
| 2000/06/28 | 300 | 302 | 297 | 302 | 276,000 |
| 2000/06/27 | 292 | 297 | 292 | 295 | 226,000 |
| 2000/06/26 | 302 | 302 | 293 | 297 | 131,000 |
| 2000/06/23 | 300 | 302 | 291 | 297 | 157,000 |
| 2000/06/22 | 301 | 302 | 298 | 299 | 142,000 |
| 2000/06/21 | 301 | 301 | 300 | 301 | 329,000 |
| 2000/06/20 | 303 | 305 | 302 | 305 | 111,000 |
| 2000/06/19 | 303 | 304 | 300 | 303 | 145,000 |
| 2000/06/16 | 303 | 310 | 303 | 308 | 205,000 |
| 2000/06/15 | 315 | 315 | 305 | 308 | 437,000 |
| 2000/06/14 | 315 | 315 | 303 | 314 | 470,000 |
| 2000/06/13 | 315 | 318 | 310 | 315 | 511,000 |
| 2000/06/12 | 305 | 315 | 305 | 315 | 394,000 |
| 2000/06/09 | 300 | 306 | 295 | 305 | 442,000 |
| 2000/06/08 | 290 | 297 | 290 | 295 | 149,000 |
| 2000/06/07 | 293 | 293 | 285 | 293 | 317,000 |
| 2000/06/06 | 292 | 292 | 288 | 288 | 96,000 |
| 2000/06/05 | 293 | 294 | 289 | 289 | 84,000 |
| 2000/06/02 | 290 | 293 | 286 | 286 | 75,000 |
| 2000/06/01 | 288 | 290 | 285 | 290 | 64,000 |
| 2000/05/31 | 292 | 292 | 288 | 290 | 47,000 |
| 2000/05/30 | 291 | 293 | 288 | 288 | 211,000 |
| 2000/05/29 | 282 | 294 | 282 | 293 | 215,000 |
| 2000/05/26 | 283 | 283 | 280 | 282 | 149,000 |
| 2000/05/25 | 282 | 283 | 280 | 282 | 185,000 |
| 2000/05/24 | 280 | 282 | 278 | 280 | 207,000 |
| 2000/05/23 | 283 | 284 | 278 | 281 | 174,000 |
| 2000/05/22 | 281 | 281 | 278 | 278 | 96,000 |
| 2000/05/19 | 281 | 281 | 278 | 280 | 104,000 |
| 2000/05/18 | 282 | 282 | 280 | 282 | 98,000 |
| 2000/05/17 | 281 | 282 | 280 | 282 | 169,000 |
| 2000/05/16 | 281 | 283 | 279 | 280 | 289,000 |
| 2000/05/15 | 280 | 282 | 279 | 279 | 165,000 |
| 2000/05/12 | 280 | 283 | 279 | 279 | 218,000 |
| 2000/05/11 | 286 | 287 | 279 | 279 | 296,000 |
| 2000/05/10 | 287 | 290 | 281 | 288 | 319,000 |
| 2000/05/09 | 282 | 284 | 279 | 282 | 346,000 |
| 2000/05/08 | 286 | 286 | 282 | 282 | 169,000 |
| 2000/05/02 | 285 | 285 | 280 | 282 | 62,000 |
| 2000/05/01 | 280 | 283 | 276 | 282 | 146,000 |
| 2000/04/28 | 280 | 283 | 275 | 278 | 119,000 |
| 2000/04/27 | 282 | 283 | 280 | 280 | 140,000 |
| 2000/04/26 | 290 | 290 | 285 | 286 | 252,000 |
| 2000/04/25 | 287 | 290 | 285 | 287 | 174,000 |
| 2000/04/24 | 290 | 290 | 281 | 282 | 109,000 |
| 2000/04/21 | 293 | 293 | 285 | 285 | 116,000 |
| 2000/04/20 | 294 | 294 | 289 | 289 | 241,000 |
| 2000/04/19 | 305 | 305 | 293 | 293 | 258,000 |
| 2000/04/18 | 299 | 299 | 290 | 294 | 322,000 |
| 2000/04/17 | 291 | 295 | 285 | 290 | 511,000 |
| 2000/04/14 | 319 | 319 | 301 | 301 | 600,000 |
| 2000/04/13 | 312 | 325 | 309 | 317 | 1,084,000 |
| 2000/04/12 | 292 | 312 | 289 | 312 | 1,213,000 |
| 2000/04/11 | 295 | 295 | 289 | 289 | 359,000 |
| 2000/04/10 | 289 | 297 | 289 | 295 | 335,000 |
| 2000/04/07 | 290 | 290 | 286 | 288 | 266,000 |
| 2000/04/06 | 293 | 293 | 288 | 289 | 232,000 |
| 2000/04/05 | 291 | 292 | 288 | 290 | 255,000 |
| 2000/04/04 | 293 | 293 | 286 | 290 | 233,000 |
| 2000/04/03 | 295 | 295 | 288 | 293 | 171,000 |
| 2000/03/31 | 286 | 294 | 286 | 290 | 54,000 |
| 2000/03/30 | 293 | 297 | 287 | 291 | 257,000 |
| 2000/03/29 | 295 | 298 | 295 | 295 | 330,000 |
| 2000/03/28 | 300 | 300 | 291 | 295 | 140,000 |
| 2000/03/27 | 285 | 300 | 285 | 297 | 507,000 |
| 2000/03/24 | 278 | 283 | 276 | 280 | 393,000 |
| 2000/03/23 | 280 | 281 | 275 | 278 | 170,000 |
| 2000/03/22 | 281 | 282 | 277 | 281 | 186,000 |
| 2000/03/21 | 283 | 283 | 279 | 281 | 364,000 |
| 2000/03/17 | 270 | 278 | 270 | 278 | 327,000 |
| 2000/03/16 | 270 | 270 | 266 | 270 | 198,000 |
| 2000/03/15 | 270 | 271 | 265 | 270 | 493,000 |
| 2000/03/14 | 277 | 277 | 270 | 271 | 382,000 |
| 2000/03/13 | 275 | 280 | 271 | 273 | 573,000 |
| 2000/03/10 | 273 | 276 | 270 | 270 | 565,000 |
| 2000/03/09 | 275 | 278 | 271 | 271 | 516,000 |
| 2000/03/08 | 270 | 274 | 269 | 272 | 287,000 |
| 2000/03/07 | 270 | 273 | 267 | 273 | 472,000 |
| 2000/03/06 | 278 | 278 | 268 | 269 | 374,000 |
| 2000/03/03 | 270 | 273 | 268 | 268 | 363,000 |
| 2000/03/02 | 273 | 273 | 270 | 272 | 378,000 |
| 2000/03/01 | 277 | 278 | 273 | 275 | 183,000 |
| 2000/02/29 | 275 | 280 | 270 | 280 | 446,000 |
| 2000/02/28 | 285 | 285 | 272 | 273 | 508,000 |
| 2000/02/25 | 290 | 290 | 285 | 289 | 45,000 |
| 2000/02/24 | 294 | 294 | 286 | 286 | 125,000 |
| 2000/02/23 | 285 | 291 | 285 | 290 | 154,000 |
| 2000/02/22 | 287 | 287 | 282 | 285 | 104,000 |
| 2000/02/21 | 289 | 291 | 287 | 287 | 148,000 |
| 2000/02/18 | 295 | 295 | 285 | 293 | 330,000 |
| 2000/02/17 | 287 | 296 | 282 | 290 | 315,000 |
| 2000/02/16 | 278 | 284 | 277 | 282 | 330,000 |
| 2000/02/15 | 287 | 287 | 277 | 284 | 252,000 |
| 2000/02/14 | 272 | 279 | 272 | 277 | 452,000 |
| 2000/02/10 | 275 | 284 | 272 | 272 | 616,000 |
| 2000/02/09 | 276 | 277 | 271 | 277 | 452,000 |
| 2000/02/08 | 277 | 280 | 275 | 276 | 370,000 |
| 2000/02/07 | 282 | 290 | 270 | 270 | 374,000 |
| 2000/02/04 | 288 | 293 | 282 | 282 | 155,000 |
| 2000/02/03 | 294 | 294 | 288 | 288 | 123,000 |
| 2000/02/02 | 295 | 295 | 288 | 290 | 97,000 |
| 2000/02/01 | 295 | 299 | 288 | 290 | 292,000 |
| 2000/01/31 | 283 | 299 | 283 | 292 | 125,000 |
| 2000/01/28 | 292 | 295 | 283 | 283 | 260,000 |
| 2000/01/27 | 300 | 300 | 295 | 295 | 123,000 |
| 2000/01/26 | 308 | 311 | 296 | 300 | 265,000 |
| 2000/01/25 | 312 | 319 | 311 | 316 | 198,000 |
| 2000/01/24 | 321 | 324 | 318 | 322 | 172,000 |
| 2000/01/21 | 328 | 328 | 316 | 324 | 172,000 |
| 2000/01/20 | 309 | 330 | 309 | 323 | 356,000 |
| 2000/01/19 | 308 | 317 | 306 | 310 | 215,000 |
| 2000/01/18 | 320 | 320 | 305 | 308 | 389,000 |
| 2000/01/17 | 335 | 338 | 314 | 330 | 783,000 |
| 2000/01/14 | 348 | 348 | 316 | 335 | 1,889,000 |
| 2000/01/13 | 279 | 333 | 277 | 328 | 2,263,000 |
| 2000/01/12 | 276 | 277 | 271 | 275 | 143,000 |
| 2000/01/11 | 277 | 280 | 276 | 276 | 183,000 |
| 2000/01/07 | 280 | 280 | 270 | 277 | 172,000 |
| 2000/01/06 | 286 | 286 | 270 | 279 | 46,000 |
| 2000/01/05 | 270 | 285 | 266 | 285 | 102,000 |
| 2000/01/04 | 275 | 275 | 266 | 270 | 20,000 |