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 |
|---|---|---|---|---|---|
| 2002/12/30 | 244 | 246 | 243 | 245 | 156,000 |
| 2002/12/27 | 240 | 245 | 240 | 245 | 133,000 |
| 2002/12/26 | 240 | 242 | 238 | 240 | 246,000 |
| 2002/12/25 | 232 | 239 | 232 | 239 | 457,000 |
| 2002/12/24 | 232 | 234 | 230 | 232 | 417,000 |
| 2002/12/20 | 233 | 234 | 228 | 230 | 817,000 |
| 2002/12/19 | 231 | 235 | 231 | 235 | 398,000 |
| 2002/12/18 | 242 | 243 | 233 | 233 | 522,000 |
| 2002/12/17 | 244 | 247 | 242 | 242 | 107,000 |
| 2002/12/16 | 245 | 245 | 242 | 243 | 242,000 |
| 2002/12/13 | 247 | 248 | 244 | 245 | 432,000 |
| 2002/12/12 | 248 | 250 | 248 | 249 | 137,000 |
| 2002/12/11 | 250 | 252 | 249 | 249 | 182,000 |
| 2002/12/10 | 253 | 253 | 248 | 252 | 366,000 |
| 2002/12/09 | 251 | 254 | 250 | 251 | 211,000 |
| 2002/12/06 | 254 | 254 | 251 | 253 | 237,000 |
| 2002/12/05 | 258 | 258 | 254 | 254 | 195,000 |
| 2002/12/04 | 261 | 263 | 255 | 255 | 475,000 |
| 2002/12/03 | 267 | 267 | 262 | 264 | 221,000 |
| 2002/12/02 | 269 | 269 | 263 | 263 | 157,000 |
| 2002/11/29 | 261 | 269 | 261 | 267 | 349,000 |
| 2002/11/28 | 263 | 264 | 261 | 262 | 205,000 |
| 2002/11/27 | 261 | 264 | 260 | 261 | 73,000 |
| 2002/11/26 | 263 | 265 | 260 | 261 | 109,000 |
| 2002/11/25 | 260 | 263 | 258 | 260 | 313,000 |
| 2002/11/22 | 260 | 262 | 257 | 259 | 278,000 |
| 2002/11/21 | 259 | 259 | 255 | 256 | 135,000 |
| 2002/11/20 | 254 | 260 | 254 | 260 | 138,000 |
| 2002/11/19 | 253 | 255 | 252 | 254 | 201,000 |
| 2002/11/18 | 266 | 267 | 252 | 254 | 324,000 |
| 2002/11/15 | 266 | 268 | 265 | 266 | 136,000 |
| 2002/11/14 | 266 | 268 | 266 | 266 | 203,000 |
| 2002/11/13 | 266 | 267 | 266 | 266 | 97,000 |
| 2002/11/12 | 265 | 270 | 265 | 267 | 159,000 |
| 2002/11/11 | 271 | 273 | 268 | 269 | 244,000 |
| 2002/11/08 | 272 | 275 | 271 | 275 | 103,000 |
| 2002/11/07 | 274 | 274 | 272 | 274 | 125,000 |
| 2002/11/06 | 271 | 273 | 270 | 270 | 96,000 |
| 2002/11/05 | 272 | 272 | 268 | 271 | 147,000 |
| 2002/11/01 | 269 | 271 | 267 | 271 | 193,000 |
| 2002/10/31 | 273 | 274 | 269 | 269 | 152,000 |
| 2002/10/30 | 271 | 272 | 270 | 271 | 172,000 |
| 2002/10/29 | 271 | 273 | 271 | 271 | 143,000 |
| 2002/10/28 | 275 | 275 | 271 | 274 | 129,000 |
| 2002/10/25 | 273 | 278 | 273 | 278 | 151,000 |
| 2002/10/24 | 276 | 276 | 273 | 274 | 153,000 |
| 2002/10/23 | 281 | 281 | 275 | 276 | 285,000 |
| 2002/10/22 | 286 | 286 | 278 | 278 | 169,000 |
| 2002/10/21 | 282 | 286 | 282 | 285 | 126,000 |
| 2002/10/18 | 288 | 289 | 285 | 286 | 175,000 |
| 2002/10/17 | 284 | 288 | 282 | 283 | 197,000 |
| 2002/10/16 | 285 | 288 | 284 | 284 | 392,000 |
| 2002/10/15 | 284 | 284 | 279 | 283 | 210,000 |
| 2002/10/11 | 281 | 284 | 278 | 282 | 281,000 |
| 2002/10/10 | 280 | 282 | 275 | 278 | 253,000 |
| 2002/10/09 | 282 | 283 | 280 | 281 | 200,000 |
| 2002/10/08 | 280 | 284 | 280 | 282 | 220,000 |
| 2002/10/07 | 285 | 285 | 278 | 280 | 389,000 |
| 2002/10/04 | 278 | 283 | 277 | 283 | 199,000 |
| 2002/10/03 | 281 | 283 | 277 | 277 | 228,000 |
| 2002/10/02 | 290 | 290 | 283 | 283 | 252,000 |
| 2002/10/01 | 294 | 294 | 287 | 289 | 200,000 |
| 2002/09/30 | 295 | 297 | 294 | 295 | 316,000 |
| 2002/09/27 | 295 | 297 | 292 | 294 | 519,000 |
| 2002/09/26 | 291 | 296 | 290 | 293 | 182,000 |
| 2002/09/25 | 293 | 294 | 288 | 289 | 308,000 |
| 2002/09/24 | 301 | 301 | 293 | 295 | 398,000 |
| 2002/09/20 | 300 | 301 | 298 | 298 | 479,000 |
| 2002/09/19 | 300 | 310 | 299 | 301 | 606,000 |
| 2002/09/18 | 298 | 298 | 294 | 296 | 331,000 |
| 2002/09/17 | 295 | 302 | 295 | 300 | 421,000 |
| 2002/09/13 | 298 | 298 | 295 | 296 | 446,000 |
| 2002/09/12 | 302 | 302 | 299 | 301 | 138,000 |
| 2002/09/11 | 305 | 306 | 302 | 304 | 118,000 |
| 2002/09/10 | 306 | 307 | 303 | 303 | 134,000 |
| 2002/09/09 | 301 | 305 | 300 | 304 | 147,000 |
| 2002/09/06 | 295 | 299 | 293 | 297 | 195,000 |
| 2002/09/05 | 298 | 300 | 296 | 298 | 168,000 |
| 2002/09/04 | 300 | 300 | 296 | 296 | 198,000 |
| 2002/09/03 | 304 | 304 | 301 | 303 | 209,000 |
| 2002/09/02 | 308 | 308 | 305 | 306 | 106,000 |
| 2002/08/30 | 309 | 309 | 304 | 306 | 223,000 |
| 2002/08/29 | 310 | 310 | 303 | 304 | 180,000 |
| 2002/08/28 | 309 | 309 | 304 | 309 | 214,000 |
| 2002/08/27 | 310 | 310 | 308 | 308 | 70,000 |
| 2002/08/26 | 305 | 315 | 305 | 315 | 222,000 |
| 2002/08/23 | 313 | 313 | 306 | 307 | 182,000 |
| 2002/08/22 | 306 | 314 | 306 | 310 | 178,000 |
| 2002/08/21 | 305 | 311 | 304 | 305 | 154,000 |
| 2002/08/20 | 304 | 306 | 302 | 306 | 269,000 |
| 2002/08/19 | 303 | 305 | 301 | 302 | 245,000 |
| 2002/08/16 | 308 | 309 | 305 | 308 | 220,000 |
| 2002/08/15 | 305 | 307 | 305 | 306 | 154,000 |
| 2002/08/14 | 304 | 307 | 303 | 305 | 215,000 |
| 2002/08/13 | 305 | 306 | 304 | 304 | 101,000 |
| 2002/08/12 | 310 | 312 | 306 | 306 | 258,000 |
| 2002/08/09 | 315 | 315 | 312 | 314 | 120,000 |
| 2002/08/08 | 310 | 313 | 309 | 310 | 153,000 |
| 2002/08/07 | 308 | 313 | 307 | 311 | 208,000 |
| 2002/08/06 | 308 | 308 | 305 | 306 | 82,000 |
| 2002/08/05 | 307 | 310 | 307 | 308 | 121,000 |
| 2002/08/02 | 311 | 315 | 306 | 306 | 345,000 |
| 2002/08/01 | 314 | 317 | 314 | 315 | 39,000 |
| 2002/07/31 | 319 | 324 | 314 | 322 | 214,000 |
| 2002/07/30 | 321 | 321 | 316 | 320 | 177,000 |
| 2002/07/29 | 309 | 320 | 308 | 319 | 278,000 |
| 2002/07/26 | 314 | 317 | 310 | 312 | 171,000 |
| 2002/07/25 | 318 | 318 | 314 | 314 | 181,000 |
| 2002/07/24 | 314 | 314 | 310 | 310 | 176,000 |
| 2002/07/23 | 323 | 323 | 315 | 317 | 258,000 |
| 2002/07/22 | 309 | 319 | 309 | 319 | 434,000 |
| 2002/07/19 | 312 | 316 | 311 | 314 | 183,000 |
| 2002/07/18 | 315 | 315 | 312 | 313 | 256,000 |
| 2002/07/17 | 316 | 316 | 312 | 312 | 203,000 |
| 2002/07/16 | 315 | 317 | 312 | 312 | 384,000 |
| 2002/07/15 | 323 | 324 | 319 | 319 | 195,000 |
| 2002/07/12 | 324 | 328 | 324 | 324 | 233,000 |
| 2002/07/11 | 326 | 329 | 322 | 327 | 168,000 |
| 2002/07/10 | 327 | 335 | 327 | 333 | 342,000 |
| 2002/07/09 | 327 | 332 | 326 | 332 | 454,000 |
| 2002/07/08 | 341 | 341 | 330 | 331 | 380,000 |
| 2002/07/05 | 332 | 338 | 332 | 336 | 239,000 |
| 2002/07/04 | 330 | 335 | 330 | 333 | 387,000 |
| 2002/07/03 | 323 | 329 | 323 | 329 | 387,000 |
| 2002/07/02 | 324 | 329 | 323 | 325 | 120,000 |
| 2002/07/01 | 325 | 329 | 324 | 327 | 127,000 |
| 2002/06/28 | 321 | 330 | 321 | 330 | 354,000 |
| 2002/06/27 | 315 | 324 | 315 | 321 | 384,000 |
| 2002/06/26 | 319 | 319 | 313 | 313 | 221,000 |
| 2002/06/25 | 317 | 320 | 314 | 320 | 539,000 |
| 2002/06/24 | 318 | 320 | 313 | 316 | 155,000 |
| 2002/06/21 | 318 | 321 | 316 | 321 | 349,000 |
| 2002/06/20 | 322 | 324 | 316 | 321 | 640,000 |
| 2002/06/19 | 330 | 331 | 322 | 323 | 418,000 |
| 2002/06/18 | 335 | 340 | 331 | 332 | 158,000 |
| 2002/06/17 | 336 | 338 | 320 | 330 | 472,000 |
| 2002/06/14 | 344 | 350 | 341 | 341 | 685,000 |
| 2002/06/13 | 351 | 353 | 346 | 346 | 765,000 |
| 2002/06/12 | 346 | 348 | 344 | 346 | 159,000 |
| 2002/06/11 | 346 | 351 | 346 | 350 | 131,000 |
| 2002/06/10 | 353 | 357 | 344 | 347 | 384,000 |
| 2002/06/07 | 347 | 351 | 343 | 343 | 377,000 |
| 2002/06/06 | 358 | 358 | 349 | 349 | 157,000 |
| 2002/06/05 | 356 | 360 | 353 | 358 | 202,000 |
| 2002/06/04 | 357 | 358 | 352 | 353 | 208,000 |
| 2002/06/03 | 362 | 364 | 357 | 360 | 329,000 |
| 2002/05/31 | 361 | 367 | 356 | 360 | 567,000 |
| 2002/05/30 | 350 | 363 | 349 | 360 | 1,390,000 |
| 2002/05/29 | 363 | 363 | 351 | 354 | 847,000 |
| 2002/05/28 | 370 | 372 | 365 | 366 | 364,000 |
| 2002/05/27 | 376 | 379 | 370 | 370 | 679,000 |
| 2002/05/24 | 377 | 383 | 374 | 380 | 2,049,000 |
| 2002/05/23 | 360 | 377 | 360 | 371 | 2,436,000 |
| 2002/05/22 | 334 | 350 | 334 | 347 | 1,523,000 |
| 2002/05/21 | 329 | 334 | 327 | 329 | 363,000 |
| 2002/05/20 | 327 | 330 | 325 | 328 | 284,000 |
| 2002/05/17 | 330 | 334 | 324 | 324 | 543,000 |
| 2002/05/16 | 324 | 327 | 321 | 327 | 222,000 |
| 2002/05/15 | 320 | 324 | 320 | 321 | 213,000 |
| 2002/05/14 | 323 | 323 | 320 | 320 | 203,000 |
| 2002/05/13 | 318 | 322 | 315 | 322 | 297,000 |
| 2002/05/10 | 316 | 319 | 316 | 317 | 590,000 |
| 2002/05/09 | 322 | 327 | 319 | 319 | 212,000 |
| 2002/05/08 | 317 | 324 | 317 | 321 | 245,000 |
| 2002/05/07 | 320 | 322 | 317 | 318 | 324,000 |
| 2002/05/02 | 327 | 330 | 322 | 322 | 434,000 |
| 2002/05/01 | 322 | 328 | 322 | 327 | 232,000 |
| 2002/04/30 | 324 | 324 | 321 | 322 | 203,000 |
| 2002/04/26 | 324 | 325 | 316 | 319 | 609,000 |
| 2002/04/25 | 330 | 330 | 322 | 325 | 564,000 |
| 2002/04/24 | 333 | 334 | 330 | 330 | 447,000 |
| 2002/04/23 | 332 | 338 | 330 | 338 | 410,000 |
| 2002/04/22 | 333 | 333 | 328 | 333 | 428,000 |
| 2002/04/19 | 332 | 332 | 326 | 330 | 669,000 |
| 2002/04/18 | 336 | 338 | 332 | 337 | 209,000 |
| 2002/04/17 | 343 | 343 | 336 | 338 | 212,000 |
| 2002/04/16 | 327 | 342 | 327 | 338 | 335,000 |
| 2002/04/15 | 333 | 333 | 328 | 331 | 234,000 |
| 2002/04/12 | 343 | 344 | 330 | 333 | 686,000 |
| 2002/04/11 | 338 | 342 | 338 | 340 | 277,000 |
| 2002/04/10 | 334 | 345 | 334 | 338 | 565,000 |
| 2002/04/09 | 341 | 341 | 333 | 334 | 312,000 |
| 2002/04/08 | 336 | 342 | 333 | 341 | 564,000 |
| 2002/04/05 | 328 | 336 | 328 | 336 | 405,000 |
| 2002/04/04 | 320 | 328 | 320 | 328 | 161,000 |
| 2002/04/03 | 320 | 329 | 320 | 327 | 369,000 |
| 2002/04/02 | 313 | 316 | 313 | 314 | 239,000 |
| 2002/04/01 | 321 | 321 | 315 | 318 | 310,000 |
| 2002/03/29 | 329 | 330 | 320 | 323 | 225,000 |
| 2002/03/28 | 329 | 330 | 325 | 329 | 408,000 |
| 2002/03/27 | 329 | 330 | 325 | 330 | 413,000 |
| 2002/03/26 | 328 | 336 | 328 | 330 | 460,000 |
| 2002/03/25 | 330 | 331 | 325 | 327 | 325,000 |
| 2002/03/22 | 335 | 335 | 328 | 328 | 372,000 |
| 2002/03/20 | 340 | 343 | 332 | 335 | 1,071,000 |
| 2002/03/19 | 338 | 340 | 336 | 339 | 400,000 |
| 2002/03/18 | 341 | 341 | 335 | 337 | 305,000 |
| 2002/03/15 | 328 | 340 | 327 | 332 | 492,000 |
| 2002/03/14 | 328 | 331 | 325 | 325 | 217,000 |
| 2002/03/13 | 339 | 339 | 328 | 328 | 227,000 |
| 2002/03/12 | 339 | 343 | 332 | 335 | 170,000 |
| 2002/03/11 | 345 | 345 | 336 | 339 | 284,000 |
| 2002/03/08 | 328 | 341 | 328 | 336 | 546,000 |
| 2002/03/07 | 339 | 340 | 327 | 332 | 702,000 |
| 2002/03/06 | 338 | 342 | 337 | 340 | 452,000 |
| 2002/03/05 | 340 | 350 | 335 | 348 | 2,717,000 |
| 2002/03/04 | 308 | 330 | 307 | 328 | 2,322,000 |
| 2002/03/01 | 308 | 308 | 302 | 303 | 1,215,000 |
| 2002/02/28 | 313 | 314 | 307 | 307 | 1,204,000 |
| 2002/02/27 | 308 | 315 | 307 | 311 | 749,000 |
| 2002/02/26 | 313 | 313 | 306 | 308 | 174,000 |
| 2002/02/25 | 314 | 315 | 308 | 308 | 137,000 |
| 2002/02/22 | 310 | 310 | 305 | 309 | 266,000 |
| 2002/02/21 | 306 | 310 | 304 | 308 | 220,000 |
| 2002/02/20 | 303 | 308 | 303 | 307 | 130,000 |
| 2002/02/19 | 310 | 310 | 305 | 307 | 152,000 |
| 2002/02/18 | 311 | 313 | 308 | 310 | 306,000 |
| 2002/02/15 | 315 | 317 | 311 | 311 | 100,000 |
| 2002/02/14 | 320 | 325 | 314 | 315 | 300,000 |
| 2002/02/13 | 310 | 321 | 310 | 319 | 429,000 |
| 2002/02/12 | 307 | 310 | 306 | 310 | 261,000 |
| 2002/02/08 | 296 | 306 | 296 | 300 | 347,000 |
| 2002/02/07 | 294 | 296 | 293 | 296 | 158,000 |
| 2002/02/06 | 295 | 298 | 294 | 297 | 187,000 |
| 2002/02/05 | 305 | 305 | 295 | 296 | 301,000 |
| 2002/02/04 | 304 | 304 | 301 | 301 | 63,000 |
| 2002/02/01 | 303 | 304 | 300 | 303 | 202,000 |
| 2002/01/31 | 304 | 304 | 300 | 304 | 395,000 |
| 2002/01/30 | 302 | 304 | 299 | 300 | 325,000 |
| 2002/01/29 | 308 | 308 | 302 | 305 | 400,000 |
| 2002/01/28 | 313 | 315 | 307 | 312 | 143,000 |
| 2002/01/25 | 316 | 316 | 310 | 312 | 146,000 |
| 2002/01/24 | 315 | 316 | 310 | 314 | 352,000 |
| 2002/01/23 | 317 | 317 | 313 | 314 | 383,000 |
| 2002/01/22 | 315 | 317 | 312 | 315 | 398,000 |
| 2002/01/21 | 321 | 321 | 314 | 317 | 223,000 |
| 2002/01/18 | 315 | 319 | 314 | 319 | 153,000 |
| 2002/01/17 | 317 | 318 | 314 | 316 | 113,000 |
| 2002/01/16 | 317 | 322 | 317 | 320 | 153,000 |
| 2002/01/15 | 311 | 322 | 311 | 322 | 206,000 |
| 2002/01/11 | 330 | 330 | 318 | 318 | 233,000 |
| 2002/01/10 | 327 | 327 | 320 | 320 | 127,000 |
| 2002/01/09 | 325 | 330 | 324 | 325 | 267,000 |
| 2002/01/08 | 338 | 340 | 330 | 330 | 210,000 |
| 2002/01/07 | 334 | 339 | 334 | 336 | 127,000 |
| 2002/01/04 | 334 | 342 | 334 | 342 | 65,000 |