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 |
|---|---|---|---|---|---|
| 2001/12/28 | 331 | 346 | 326 | 346 | 567,000 |
| 2001/12/27 | 317 | 321 | 312 | 321 | 314,000 |
| 2001/12/26 | 313 | 318 | 313 | 314 | 145,000 |
| 2001/12/25 | 318 | 318 | 314 | 318 | 211,000 |
| 2001/12/21 | 312 | 317 | 312 | 317 | 216,000 |
| 2001/12/20 | 308 | 314 | 308 | 314 | 382,000 |
| 2001/12/19 | 307 | 310 | 307 | 310 | 214,000 |
| 2001/12/18 | 307 | 309 | 305 | 308 | 299,000 |
| 2001/12/17 | 307 | 307 | 301 | 303 | 190,000 |
| 2001/12/14 | 303 | 306 | 302 | 302 | 547,000 |
| 2001/12/13 | 317 | 317 | 305 | 308 | 218,000 |
| 2001/12/12 | 310 | 317 | 307 | 317 | 420,000 |
| 2001/12/11 | 314 | 320 | 314 | 316 | 376,000 |
| 2001/12/10 | 331 | 331 | 316 | 319 | 377,000 |
| 2001/12/07 | 336 | 337 | 325 | 326 | 447,000 |
| 2001/12/06 | 340 | 341 | 336 | 340 | 212,000 |
| 2001/12/05 | 339 | 340 | 334 | 335 | 279,000 |
| 2001/12/04 | 335 | 345 | 335 | 338 | 397,000 |
| 2001/12/03 | 350 | 350 | 339 | 340 | 164,000 |
| 2001/11/30 | 350 | 354 | 342 | 352 | 411,000 |
| 2001/11/29 | 354 | 354 | 343 | 347 | 260,000 |
| 2001/11/28 | 352 | 354 | 346 | 349 | 339,000 |
| 2001/11/27 | 364 | 367 | 354 | 355 | 188,000 |
| 2001/11/26 | 369 | 369 | 360 | 369 | 237,000 |
| 2001/11/22 | 357 | 369 | 351 | 362 | 347,000 |
| 2001/11/21 | 362 | 370 | 361 | 367 | 298,000 |
| 2001/11/20 | 367 | 368 | 358 | 361 | 219,000 |
| 2001/11/19 | 354 | 363 | 349 | 362 | 226,000 |
| 2001/11/16 | 359 | 359 | 347 | 349 | 283,000 |
| 2001/11/15 | 358 | 359 | 345 | 349 | 966,000 |
| 2001/11/14 | 365 | 368 | 358 | 359 | 331,000 |
| 2001/11/13 | 369 | 369 | 363 | 364 | 288,000 |
| 2001/11/12 | 373 | 374 | 367 | 369 | 153,000 |
| 2001/11/09 | 386 | 386 | 372 | 374 | 546,000 |
| 2001/11/08 | 391 | 391 | 385 | 386 | 177,000 |
| 2001/11/07 | 401 | 401 | 388 | 388 | 329,000 |
| 2001/11/06 | 404 | 407 | 403 | 404 | 84,000 |
| 2001/11/05 | 407 | 410 | 404 | 406 | 98,000 |
| 2001/11/02 | 410 | 410 | 403 | 407 | 174,000 |
| 2001/11/01 | 416 | 416 | 403 | 403 | 159,000 |
| 2001/10/31 | 400 | 412 | 400 | 411 | 186,000 |
| 2001/10/30 | 399 | 405 | 396 | 403 | 127,000 |
| 2001/10/29 | 406 | 406 | 401 | 403 | 185,000 |
| 2001/10/26 | 414 | 414 | 400 | 408 | 363,000 |
| 2001/10/25 | 407 | 411 | 405 | 411 | 207,000 |
| 2001/10/24 | 401 | 414 | 400 | 409 | 376,000 |
| 2001/10/23 | 399 | 401 | 395 | 400 | 398,000 |
| 2001/10/22 | 393 | 395 | 391 | 394 | 227,000 |
| 2001/10/19 | 392 | 396 | 391 | 395 | 423,000 |
| 2001/10/18 | 400 | 404 | 389 | 396 | 389,000 |
| 2001/10/17 | 409 | 415 | 404 | 410 | 325,000 |
| 2001/10/16 | 419 | 419 | 410 | 414 | 309,000 |
| 2001/10/15 | 421 | 421 | 414 | 414 | 420,000 |
| 2001/10/12 | 421 | 427 | 418 | 421 | 286,000 |
| 2001/10/11 | 422 | 422 | 415 | 419 | 127,000 |
| 2001/10/10 | 408 | 418 | 408 | 413 | 381,000 |
| 2001/10/09 | 420 | 424 | 415 | 415 | 231,000 |
| 2001/10/05 | 439 | 439 | 428 | 431 | 486,000 |
| 2001/10/04 | 435 | 441 | 432 | 439 | 358,000 |
| 2001/10/03 | 448 | 448 | 430 | 433 | 343,000 |
| 2001/10/02 | 442 | 443 | 434 | 440 | 323,000 |
| 2001/10/01 | 436 | 443 | 427 | 443 | 376,000 |
| 2001/09/28 | 420 | 436 | 419 | 436 | 530,000 |
| 2001/09/27 | 419 | 421 | 414 | 414 | 279,000 |
| 2001/09/26 | 427 | 431 | 423 | 424 | 619,000 |
| 2001/09/25 | 432 | 434 | 425 | 434 | 505,000 |
| 2001/09/21 | 412 | 427 | 411 | 425 | 394,000 |
| 2001/09/20 | 430 | 431 | 421 | 422 | 375,000 |
| 2001/09/19 | 449 | 450 | 443 | 445 | 760,000 |
| 2001/09/18 | 435 | 472 | 435 | 448 | 1,040,000 |
| 2001/09/17 | 424 | 436 | 415 | 433 | 502,000 |
| 2001/09/14 | 416 | 440 | 416 | 430 | 703,000 |
| 2001/09/13 | 416 | 418 | 408 | 416 | 265,000 |
| 2001/09/12 | 393 | 420 | 393 | 401 | 512,000 |
| 2001/09/11 | 438 | 438 | 428 | 433 | 534,000 |
| 2001/09/10 | 438 | 440 | 432 | 438 | 213,000 |
| 2001/09/07 | 442 | 449 | 437 | 446 | 659,000 |
| 2001/09/06 | 435 | 462 | 435 | 462 | 521,000 |
| 2001/09/05 | 453 | 453 | 439 | 448 | 515,000 |
| 2001/09/04 | 450 | 457 | 441 | 453 | 639,000 |
| 2001/09/03 | 447 | 458 | 446 | 455 | 863,000 |
| 2001/08/31 | 450 | 457 | 448 | 456 | 730,000 |
| 2001/08/30 | 462 | 462 | 453 | 460 | 1,025,000 |
| 2001/08/29 | 486 | 486 | 476 | 477 | 1,062,000 |
| 2001/08/28 | 487 | 488 | 477 | 485 | 685,000 |
| 2001/08/27 | 480 | 489 | 477 | 482 | 698,000 |
| 2001/08/24 | 488 | 490 | 469 | 470 | 1,168,000 |
| 2001/08/23 | 484 | 498 | 480 | 497 | 3,328,000 |
| 2001/08/22 | 460 | 478 | 456 | 477 | 1,192,000 |
| 2001/08/21 | 458 | 464 | 452 | 452 | 1,274,000 |
| 2001/08/20 | 462 | 462 | 451 | 458 | 811,000 |
| 2001/08/17 | 465 | 472 | 463 | 470 | 1,614,000 |
| 2001/08/16 | 455 | 468 | 442 | 462 | 1,788,000 |
| 2001/08/15 | 443 | 460 | 438 | 457 | 2,687,000 |
| 2001/08/14 | 426 | 444 | 425 | 441 | 1,633,000 |
| 2001/08/13 | 424 | 427 | 416 | 421 | 330,000 |
| 2001/08/10 | 411 | 430 | 410 | 421 | 692,000 |
| 2001/08/09 | 425 | 425 | 417 | 421 | 469,000 |
| 2001/08/08 | 417 | 430 | 417 | 424 | 1,980,000 |
| 2001/08/07 | 415 | 415 | 405 | 408 | 624,000 |
| 2001/08/06 | 410 | 418 | 405 | 411 | 750,000 |
| 2001/08/03 | 411 | 411 | 395 | 408 | 222,000 |
| 2001/08/02 | 400 | 410 | 397 | 409 | 518,000 |
| 2001/08/01 | 391 | 398 | 391 | 393 | 326,000 |
| 2001/07/31 | 393 | 396 | 388 | 392 | 399,000 |
| 2001/07/30 | 393 | 394 | 388 | 392 | 202,000 |
| 2001/07/27 | 394 | 400 | 388 | 398 | 270,000 |
| 2001/07/26 | 392 | 398 | 387 | 395 | 293,000 |
| 2001/07/25 | 385 | 387 | 382 | 387 | 110,000 |
| 2001/07/24 | 378 | 394 | 378 | 385 | 293,000 |
| 2001/07/23 | 400 | 400 | 378 | 388 | 395,000 |
| 2001/07/19 | 401 | 403 | 393 | 395 | 451,000 |
| 2001/07/18 | 417 | 417 | 405 | 406 | 542,000 |
| 2001/07/17 | 412 | 419 | 410 | 418 | 642,000 |
| 2001/07/16 | 406 | 419 | 404 | 417 | 1,072,000 |
| 2001/07/13 | 397 | 408 | 380 | 404 | 1,160,000 |
| 2001/07/12 | 383 | 396 | 381 | 395 | 342,000 |
| 2001/07/11 | 388 | 388 | 380 | 384 | 344,000 |
| 2001/07/10 | 387 | 389 | 384 | 389 | 578,000 |
| 2001/07/09 | 388 | 390 | 386 | 390 | 657,000 |
| 2001/07/06 | 392 | 399 | 391 | 396 | 926,000 |
| 2001/07/05 | 378 | 387 | 372 | 381 | 450,000 |
| 2001/07/04 | 385 | 386 | 378 | 380 | 205,000 |
| 2001/07/03 | 382 | 384 | 380 | 383 | 147,000 |
| 2001/07/02 | 385 | 386 | 379 | 383 | 287,000 |
| 2001/06/29 | 385 | 387 | 382 | 384 | 370,000 |
| 2001/06/28 | 394 | 394 | 385 | 386 | 144,000 |
| 2001/06/27 | 392 | 398 | 389 | 395 | 174,000 |
| 2001/06/26 | 382 | 400 | 382 | 392 | 348,000 |
| 2001/06/25 | 385 | 386 | 383 | 384 | 207,000 |
| 2001/06/22 | 385 | 385 | 377 | 382 | 349,000 |
| 2001/06/21 | 369 | 383 | 368 | 380 | 306,000 |
| 2001/06/20 | 369 | 370 | 358 | 370 | 306,000 |
| 2001/06/19 | 368 | 372 | 368 | 369 | 268,000 |
| 2001/06/18 | 371 | 373 | 371 | 373 | 197,000 |
| 2001/06/15 | 362 | 364 | 358 | 364 | 145,000 |
| 2001/06/14 | 373 | 375 | 370 | 372 | 112,000 |
| 2001/06/13 | 371 | 375 | 371 | 374 | 131,000 |
| 2001/06/12 | 377 | 378 | 373 | 376 | 165,000 |
| 2001/06/11 | 379 | 380 | 372 | 377 | 168,000 |
| 2001/06/08 | 372 | 383 | 371 | 381 | 511,000 |
| 2001/06/07 | 369 | 370 | 360 | 360 | 203,000 |
| 2001/06/06 | 373 | 375 | 365 | 366 | 182,000 |
| 2001/06/05 | 370 | 370 | 358 | 370 | 360,000 |
| 2001/06/04 | 371 | 373 | 361 | 367 | 167,000 |
| 2001/06/01 | 367 | 371 | 367 | 370 | 177,000 |
| 2001/05/31 | 365 | 371 | 362 | 367 | 269,000 |
| 2001/05/30 | 363 | 376 | 362 | 375 | 138,000 |
| 2001/05/29 | 368 | 375 | 364 | 364 | 136,000 |
| 2001/05/28 | 379 | 380 | 367 | 368 | 148,000 |
| 2001/05/25 | 372 | 379 | 372 | 375 | 230,000 |
| 2001/05/24 | 380 | 380 | 367 | 372 | 219,000 |
| 2001/05/23 | 380 | 380 | 375 | 379 | 141,000 |
| 2001/05/22 | 379 | 379 | 373 | 375 | 199,000 |
| 2001/05/21 | 372 | 377 | 372 | 372 | 90,000 |
| 2001/05/18 | 369 | 370 | 362 | 368 | 230,000 |
| 2001/05/17 | 368 | 372 | 363 | 368 | 192,000 |
| 2001/05/16 | 372 | 376 | 365 | 365 | 329,000 |
| 2001/05/15 | 371 | 376 | 371 | 375 | 235,000 |
| 2001/05/14 | 382 | 383 | 376 | 378 | 209,000 |
| 2001/05/11 | 384 | 389 | 375 | 380 | 259,000 |
| 2001/05/10 | 374 | 389 | 374 | 383 | 216,000 |
| 2001/05/09 | 384 | 388 | 372 | 379 | 837,000 |
| 2001/05/08 | 394 | 399 | 392 | 395 | 417,000 |
| 2001/05/07 | 399 | 403 | 396 | 402 | 349,000 |
| 2001/05/02 | 406 | 407 | 400 | 404 | 592,000 |
| 2001/05/01 | 406 | 408 | 402 | 407 | 493,000 |
| 2001/04/27 | 405 | 408 | 399 | 402 | 699,000 |
| 2001/04/26 | 400 | 410 | 398 | 405 | 2,049,000 |
| 2001/04/25 | 394 | 395 | 392 | 393 | 632,000 |
| 2001/04/24 | 392 | 393 | 384 | 392 | 782,000 |
| 2001/04/23 | 382 | 394 | 382 | 393 | 485,000 |
| 2001/04/20 | 385 | 391 | 382 | 387 | 589,000 |
| 2001/04/19 | 388 | 396 | 384 | 388 | 967,000 |
| 2001/04/18 | 382 | 390 | 382 | 388 | 775,000 |
| 2001/04/17 | 387 | 388 | 382 | 382 | 693,000 |
| 2001/04/16 | 379 | 390 | 377 | 387 | 1,466,000 |
| 2001/04/13 | 374 | 378 | 372 | 374 | 1,227,000 |
| 2001/04/12 | 366 | 369 | 362 | 369 | 1,217,000 |
| 2001/04/11 | 362 | 369 | 353 | 366 | 1,557,000 |
| 2001/04/10 | 355 | 363 | 350 | 359 | 982,000 |
| 2001/04/09 | 353 | 357 | 350 | 352 | 868,000 |
| 2001/04/06 | 362 | 365 | 351 | 355 | 1,334,000 |
| 2001/04/05 | 344 | 352 | 340 | 347 | 2,034,000 |
| 2001/04/04 | 325 | 339 | 324 | 339 | 1,140,000 |
| 2001/04/03 | 317 | 324 | 315 | 322 | 508,000 |
| 2001/04/02 | 312 | 320 | 305 | 320 | 240,000 |
| 2001/03/30 | 318 | 320 | 311 | 312 | 364,000 |
| 2001/03/29 | 318 | 318 | 310 | 311 | 200,000 |
| 2001/03/28 | 319 | 321 | 316 | 318 | 174,000 |
| 2001/03/27 | 311 | 320 | 306 | 320 | 270,000 |
| 2001/03/26 | 309 | 325 | 305 | 325 | 452,000 |
| 2001/03/23 | 308 | 309 | 300 | 303 | 269,000 |
| 2001/03/22 | 300 | 310 | 300 | 310 | 507,000 |
| 2001/03/21 | 289 | 300 | 288 | 297 | 298,000 |
| 2001/03/19 | 289 | 294 | 289 | 289 | 96,000 |
| 2001/03/16 | 289 | 290 | 286 | 290 | 72,000 |
| 2001/03/15 | 280 | 289 | 276 | 287 | 191,000 |
| 2001/03/14 | 286 | 289 | 281 | 281 | 153,000 |
| 2001/03/13 | 290 | 294 | 285 | 291 | 254,000 |
| 2001/03/12 | 301 | 301 | 294 | 295 | 220,000 |
| 2001/03/09 | 295 | 305 | 295 | 305 | 612,000 |
| 2001/03/08 | 294 | 296 | 292 | 295 | 298,000 |
| 2001/03/07 | 294 | 294 | 291 | 293 | 157,000 |
| 2001/03/06 | 292 | 294 | 290 | 294 | 339,000 |
| 2001/03/05 | 283 | 290 | 283 | 289 | 394,000 |
| 2001/03/02 | 289 | 292 | 286 | 286 | 348,000 |
| 2001/03/01 | 295 | 298 | 293 | 296 | 285,000 |
| 2001/02/28 | 292 | 295 | 291 | 293 | 298,000 |
| 2001/02/27 | 283 | 295 | 283 | 292 | 501,000 |
| 2001/02/26 | 281 | 285 | 280 | 285 | 188,000 |
| 2001/02/23 | 281 | 281 | 275 | 278 | 134,000 |
| 2001/02/22 | 277 | 282 | 277 | 279 | 139,000 |
| 2001/02/21 | 273 | 282 | 273 | 281 | 202,000 |
| 2001/02/20 | 276 | 279 | 274 | 275 | 105,000 |
| 2001/02/19 | 276 | 279 | 275 | 276 | 235,000 |
| 2001/02/16 | 281 | 281 | 276 | 277 | 108,000 |
| 2001/02/15 | 274 | 283 | 272 | 282 | 437,000 |
| 2001/02/14 | 271 | 274 | 270 | 274 | 187,000 |
| 2001/02/13 | 268 | 272 | 267 | 270 | 410,000 |
| 2001/02/09 | 269 | 271 | 260 | 265 | 1,512,000 |
| 2001/02/08 | 271 | 272 | 269 | 269 | 235,000 |
| 2001/02/07 | 272 | 273 | 271 | 272 | 88,000 |
| 2001/02/06 | 272 | 274 | 271 | 274 | 153,000 |
| 2001/02/05 | 273 | 275 | 271 | 273 | 81,000 |
| 2001/02/02 | 275 | 275 | 272 | 274 | 106,000 |
| 2001/02/01 | 273 | 275 | 270 | 273 | 180,000 |
| 2001/01/31 | 274 | 275 | 272 | 273 | 89,000 |
| 2001/01/30 | 274 | 274 | 272 | 274 | 70,000 |
| 2001/01/29 | 275 | 275 | 270 | 273 | 252,000 |
| 2001/01/26 | 276 | 276 | 271 | 272 | 121,000 |
| 2001/01/25 | 276 | 276 | 270 | 270 | 365,000 |
| 2001/01/24 | 282 | 285 | 273 | 274 | 323,000 |
| 2001/01/23 | 279 | 285 | 279 | 285 | 211,000 |
| 2001/01/22 | 280 | 280 | 276 | 279 | 123,000 |
| 2001/01/19 | 273 | 282 | 273 | 277 | 183,000 |
| 2001/01/18 | 280 | 280 | 273 | 277 | 146,000 |
| 2001/01/17 | 275 | 276 | 271 | 271 | 104,000 |
| 2001/01/16 | 273 | 282 | 270 | 279 | 182,000 |
| 2001/01/15 | 274 | 275 | 266 | 269 | 323,000 |
| 2001/01/12 | 269 | 280 | 269 | 274 | 229,000 |
| 2001/01/11 | 272 | 273 | 269 | 273 | 239,000 |
| 2001/01/10 | 278 | 278 | 270 | 273 | 163,000 |
| 2001/01/09 | 271 | 277 | 271 | 274 | 123,000 |
| 2001/01/05 | 279 | 283 | 275 | 277 | 130,000 |
| 2001/01/04 | 281 | 285 | 270 | 277 | 263,000 |