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 |
|---|---|---|---|---|---|
| 2003/12/30 | 315 | 318 | 315 | 317 | 50,000 |
| 2003/12/29 | 313 | 316 | 313 | 314 | 97,000 |
| 2003/12/26 | 318 | 318 | 313 | 314 | 72,000 |
| 2003/12/25 | 312 | 318 | 312 | 313 | 143,000 |
| 2003/12/24 | 319 | 319 | 313 | 314 | 303,000 |
| 2003/12/22 | 314 | 316 | 312 | 314 | 182,000 |
| 2003/12/19 | 315 | 317 | 308 | 309 | 318,000 |
| 2003/12/18 | 302 | 315 | 301 | 308 | 303,000 |
| 2003/12/17 | 307 | 312 | 303 | 304 | 227,000 |
| 2003/12/16 | 308 | 309 | 302 | 305 | 216,000 |
| 2003/12/15 | 308 | 315 | 308 | 312 | 278,000 |
| 2003/12/12 | 305 | 309 | 301 | 304 | 306,000 |
| 2003/12/11 | 305 | 306 | 304 | 305 | 314,000 |
| 2003/12/10 | 308 | 308 | 305 | 306 | 238,000 |
| 2003/12/09 | 305 | 307 | 305 | 306 | 148,000 |
| 2003/12/08 | 305 | 306 | 301 | 303 | 150,000 |
| 2003/12/05 | 304 | 308 | 302 | 305 | 245,000 |
| 2003/12/04 | 301 | 304 | 297 | 304 | 235,000 |
| 2003/12/03 | 299 | 302 | 296 | 296 | 141,000 |
| 2003/12/02 | 301 | 301 | 296 | 298 | 178,000 |
| 2003/12/01 | 286 | 302 | 286 | 300 | 252,000 |
| 2003/11/28 | 296 | 298 | 287 | 291 | 147,000 |
| 2003/11/27 | 295 | 302 | 295 | 300 | 258,000 |
| 2003/11/26 | 288 | 295 | 288 | 293 | 87,000 |
| 2003/11/25 | 295 | 295 | 288 | 290 | 162,000 |
| 2003/11/21 | 285 | 290 | 285 | 286 | 174,000 |
| 2003/11/20 | 284 | 291 | 284 | 290 | 283,000 |
| 2003/11/19 | 283 | 289 | 281 | 286 | 209,000 |
| 2003/11/18 | 286 | 286 | 279 | 280 | 331,000 |
| 2003/11/17 | 291 | 293 | 285 | 285 | 352,000 |
| 2003/11/14 | 289 | 305 | 286 | 300 | 530,000 |
| 2003/11/13 | 290 | 293 | 287 | 290 | 361,000 |
| 2003/11/12 | 294 | 299 | 283 | 288 | 875,000 |
| 2003/11/11 | 308 | 308 | 291 | 296 | 631,000 |
| 2003/11/10 | 316 | 316 | 309 | 309 | 183,000 |
| 2003/11/07 | 320 | 320 | 313 | 317 | 156,000 |
| 2003/11/06 | 323 | 326 | 320 | 320 | 239,000 |
| 2003/11/05 | 317 | 323 | 317 | 323 | 220,000 |
| 2003/11/04 | 315 | 323 | 315 | 318 | 235,000 |
| 2003/10/31 | 323 | 323 | 315 | 316 | 202,000 |
| 2003/10/30 | 325 | 326 | 320 | 324 | 309,000 |
| 2003/10/29 | 326 | 326 | 320 | 323 | 110,000 |
| 2003/10/28 | 317 | 326 | 317 | 323 | 164,000 |
| 2003/10/27 | 310 | 318 | 310 | 317 | 198,000 |
| 2003/10/24 | 321 | 325 | 313 | 317 | 395,000 |
| 2003/10/23 | 325 | 329 | 321 | 322 | 349,000 |
| 2003/10/22 | 334 | 338 | 328 | 335 | 450,000 |
| 2003/10/21 | 339 | 341 | 336 | 339 | 160,000 |
| 2003/10/20 | 338 | 341 | 334 | 339 | 153,000 |
| 2003/10/17 | 339 | 343 | 337 | 338 | 392,000 |
| 2003/10/16 | 337 | 339 | 336 | 339 | 262,000 |
| 2003/10/15 | 335 | 343 | 335 | 341 | 395,000 |
| 2003/10/14 | 335 | 340 | 335 | 335 | 188,000 |
| 2003/10/10 | 325 | 333 | 325 | 332 | 234,000 |
| 2003/10/09 | 327 | 328 | 323 | 325 | 245,000 |
| 2003/10/08 | 330 | 334 | 330 | 330 | 168,000 |
| 2003/10/07 | 340 | 342 | 337 | 339 | 389,000 |
| 2003/10/06 | 339 | 342 | 336 | 337 | 399,000 |
| 2003/10/03 | 337 | 339 | 335 | 338 | 376,000 |
| 2003/10/02 | 326 | 339 | 325 | 336 | 874,000 |
| 2003/10/01 | 322 | 326 | 320 | 324 | 241,000 |
| 2003/09/30 | 318 | 325 | 316 | 324 | 196,000 |
| 2003/09/29 | 316 | 317 | 311 | 315 | 142,000 |
| 2003/09/26 | 316 | 319 | 313 | 316 | 366,000 |
| 2003/09/25 | 325 | 325 | 315 | 320 | 275,000 |
| 2003/09/24 | 332 | 332 | 328 | 332 | 1,029,000 |
| 2003/09/22 | 333 | 333 | 326 | 331 | 752,000 |
| 2003/09/19 | 319 | 328 | 318 | 328 | 1,558,000 |
| 2003/09/18 | 317 | 318 | 315 | 318 | 263,000 |
| 2003/09/17 | 318 | 319 | 315 | 316 | 543,000 |
| 2003/09/16 | 317 | 318 | 311 | 315 | 336,000 |
| 2003/09/12 | 305 | 309 | 305 | 308 | 290,000 |
| 2003/09/11 | 306 | 308 | 305 | 305 | 220,000 |
| 2003/09/10 | 307 | 314 | 306 | 310 | 374,000 |
| 2003/09/09 | 302 | 312 | 302 | 310 | 175,000 |
| 2003/09/08 | 302 | 302 | 300 | 301 | 222,000 |
| 2003/09/05 | 302 | 304 | 300 | 303 | 345,000 |
| 2003/09/04 | 304 | 307 | 303 | 304 | 274,000 |
| 2003/09/03 | 312 | 312 | 304 | 304 | 230,000 |
| 2003/09/02 | 313 | 314 | 306 | 311 | 441,000 |
| 2003/09/01 | 306 | 313 | 306 | 313 | 865,000 |
| 2003/08/29 | 305 | 309 | 305 | 306 | 207,000 |
| 2003/08/28 | 307 | 308 | 302 | 303 | 403,000 |
| 2003/08/27 | 307 | 313 | 306 | 308 | 455,000 |
| 2003/08/26 | 309 | 310 | 305 | 307 | 459,000 |
| 2003/08/25 | 316 | 316 | 309 | 309 | 868,000 |
| 2003/08/22 | 306 | 322 | 306 | 313 | 3,876,000 |
| 2003/08/21 | 290 | 301 | 288 | 297 | 982,000 |
| 2003/08/20 | 291 | 293 | 287 | 291 | 932,000 |
| 2003/08/19 | 283 | 292 | 281 | 292 | 1,452,000 |
| 2003/08/18 | 274 | 278 | 274 | 276 | 637,000 |
| 2003/08/15 | 272 | 274 | 270 | 271 | 380,000 |
| 2003/08/14 | 270 | 272 | 269 | 270 | 379,000 |
| 2003/08/13 | 273 | 276 | 270 | 272 | 691,000 |
| 2003/08/12 | 265 | 275 | 263 | 268 | 593,000 |
| 2003/08/11 | 264 | 267 | 263 | 266 | 120,000 |
| 2003/08/08 | 267 | 268 | 261 | 262 | 219,000 |
| 2003/08/07 | 265 | 268 | 264 | 264 | 438,000 |
| 2003/08/06 | 264 | 264 | 260 | 261 | 415,000 |
| 2003/08/05 | 269 | 269 | 263 | 264 | 288,000 |
| 2003/08/04 | 270 | 271 | 267 | 268 | 333,000 |
| 2003/08/01 | 266 | 271 | 266 | 270 | 521,000 |
| 2003/07/31 | 264 | 264 | 262 | 263 | 209,000 |
| 2003/07/30 | 265 | 267 | 263 | 263 | 291,000 |
| 2003/07/29 | 266 | 266 | 263 | 263 | 244,000 |
| 2003/07/28 | 260 | 263 | 260 | 262 | 197,000 |
| 2003/07/25 | 259 | 261 | 257 | 259 | 229,000 |
| 2003/07/24 | 261 | 262 | 258 | 259 | 260,000 |
| 2003/07/23 | 263 | 263 | 257 | 260 | 362,000 |
| 2003/07/22 | 257 | 260 | 256 | 260 | 377,000 |
| 2003/07/18 | 257 | 262 | 256 | 259 | 667,000 |
| 2003/07/17 | 262 | 264 | 260 | 262 | 356,000 |
| 2003/07/16 | 262 | 271 | 261 | 271 | 382,000 |
| 2003/07/15 | 269 | 271 | 264 | 264 | 490,000 |
| 2003/07/14 | 274 | 274 | 269 | 269 | 205,000 |
| 2003/07/11 | 274 | 274 | 269 | 270 | 518,000 |
| 2003/07/10 | 272 | 277 | 269 | 271 | 493,000 |
| 2003/07/09 | 271 | 274 | 270 | 270 | 266,000 |
| 2003/07/08 | 279 | 280 | 270 | 270 | 522,000 |
| 2003/07/07 | 275 | 278 | 275 | 277 | 299,000 |
| 2003/07/04 | 272 | 277 | 271 | 274 | 361,000 |
| 2003/07/03 | 282 | 283 | 270 | 272 | 575,000 |
| 2003/07/02 | 274 | 283 | 273 | 276 | 805,000 |
| 2003/07/01 | 270 | 272 | 268 | 272 | 246,000 |
| 2003/06/30 | 273 | 273 | 266 | 269 | 203,000 |
| 2003/06/27 | 269 | 271 | 268 | 270 | 366,000 |
| 2003/06/26 | 270 | 270 | 264 | 267 | 415,000 |
| 2003/06/25 | 263 | 271 | 262 | 271 | 708,000 |
| 2003/06/24 | 264 | 264 | 263 | 264 | 454,000 |
| 2003/06/23 | 262 | 267 | 259 | 266 | 608,000 |
| 2003/06/20 | 257 | 260 | 256 | 258 | 358,000 |
| 2003/06/19 | 256 | 258 | 255 | 257 | 358,000 |
| 2003/06/18 | 257 | 257 | 255 | 255 | 394,000 |
| 2003/06/17 | 258 | 258 | 255 | 256 | 286,000 |
| 2003/06/16 | 259 | 261 | 254 | 256 | 509,000 |
| 2003/06/13 | 260 | 263 | 259 | 262 | 559,000 |
| 2003/06/12 | 265 | 266 | 258 | 258 | 472,000 |
| 2003/06/11 | 260 | 270 | 259 | 267 | 846,000 |
| 2003/06/10 | 260 | 260 | 253 | 255 | 625,000 |
| 2003/06/09 | 261 | 261 | 255 | 255 | 488,000 |
| 2003/06/06 | 253 | 258 | 251 | 257 | 437,000 |
| 2003/06/05 | 250 | 253 | 250 | 251 | 366,000 |
| 2003/06/04 | 250 | 252 | 248 | 249 | 174,000 |
| 2003/06/03 | 250 | 251 | 248 | 250 | 114,000 |
| 2003/06/02 | 254 | 254 | 250 | 251 | 191,000 |
| 2003/05/30 | 252 | 255 | 252 | 254 | 146,000 |
| 2003/05/29 | 250 | 252 | 250 | 252 | 57,000 |
| 2003/05/28 | 249 | 253 | 249 | 250 | 97,000 |
| 2003/05/27 | 253 | 253 | 244 | 248 | 331,000 |
| 2003/05/26 | 254 | 254 | 251 | 254 | 228,000 |
| 2003/05/23 | 249 | 254 | 248 | 254 | 340,000 |
| 2003/05/22 | 245 | 247 | 245 | 246 | 88,000 |
| 2003/05/21 | 247 | 248 | 243 | 246 | 198,000 |
| 2003/05/20 | 243 | 247 | 243 | 245 | 190,000 |
| 2003/05/19 | 248 | 249 | 242 | 244 | 226,000 |
| 2003/05/16 | 249 | 250 | 248 | 249 | 125,000 |
| 2003/05/15 | 248 | 249 | 247 | 248 | 285,000 |
| 2003/05/14 | 247 | 248 | 247 | 247 | 121,000 |
| 2003/05/13 | 246 | 248 | 245 | 246 | 249,000 |
| 2003/05/12 | 246 | 247 | 244 | 245 | 177,000 |
| 2003/05/09 | 242 | 244 | 242 | 244 | 105,000 |
| 2003/05/08 | 245 | 245 | 243 | 243 | 69,000 |
| 2003/05/07 | 247 | 247 | 244 | 244 | 70,000 |
| 2003/05/06 | 244 | 246 | 244 | 245 | 76,000 |
| 2003/05/02 | 246 | 246 | 243 | 243 | 64,000 |
| 2003/05/01 | 242 | 246 | 241 | 244 | 157,000 |
| 2003/04/30 | 240 | 243 | 240 | 243 | 156,000 |
| 2003/04/28 | 241 | 241 | 239 | 240 | 105,000 |
| 2003/04/25 | 245 | 245 | 242 | 242 | 169,000 |
| 2003/04/24 | 247 | 248 | 245 | 245 | 54,000 |
| 2003/04/23 | 246 | 249 | 244 | 247 | 188,000 |
| 2003/04/22 | 254 | 254 | 243 | 244 | 288,000 |
| 2003/04/21 | 248 | 251 | 248 | 251 | 223,000 |
| 2003/04/18 | 248 | 249 | 247 | 247 | 145,000 |
| 2003/04/17 | 249 | 250 | 244 | 248 | 131,000 |
| 2003/04/16 | 245 | 250 | 244 | 250 | 162,000 |
| 2003/04/15 | 244 | 244 | 242 | 244 | 171,000 |
| 2003/04/14 | 245 | 247 | 241 | 243 | 207,000 |
| 2003/04/11 | 247 | 250 | 245 | 245 | 486,000 |
| 2003/04/10 | 247 | 247 | 243 | 245 | 132,000 |
| 2003/04/09 | 247 | 250 | 245 | 247 | 226,000 |
| 2003/04/08 | 246 | 250 | 246 | 250 | 188,000 |
| 2003/04/07 | 245 | 249 | 244 | 249 | 123,000 |
| 2003/04/04 | 240 | 247 | 240 | 247 | 196,000 |
| 2003/04/03 | 241 | 243 | 240 | 242 | 194,000 |
| 2003/04/02 | 241 | 241 | 237 | 239 | 203,000 |
| 2003/04/01 | 239 | 242 | 238 | 238 | 170,000 |
| 2003/03/31 | 246 | 246 | 239 | 239 | 263,000 |
| 2003/03/28 | 245 | 247 | 245 | 246 | 177,000 |
| 2003/03/27 | 244 | 248 | 244 | 247 | 207,000 |
| 2003/03/26 | 247 | 248 | 245 | 248 | 164,000 |
| 2003/03/25 | 249 | 250 | 246 | 247 | 265,000 |
| 2003/03/24 | 252 | 252 | 248 | 251 | 964,000 |
| 2003/03/20 | 241 | 245 | 240 | 244 | 776,000 |
| 2003/03/19 | 240 | 240 | 236 | 238 | 230,000 |
| 2003/03/18 | 239 | 242 | 239 | 239 | 262,000 |
| 2003/03/17 | 238 | 238 | 236 | 237 | 163,000 |
| 2003/03/14 | 249 | 249 | 237 | 240 | 588,000 |
| 2003/03/13 | 238 | 240 | 238 | 240 | 135,000 |
| 2003/03/12 | 238 | 240 | 237 | 237 | 378,000 |
| 2003/03/11 | 237 | 242 | 237 | 238 | 283,000 |
| 2003/03/10 | 243 | 245 | 239 | 240 | 411,000 |
| 2003/03/07 | 245 | 249 | 243 | 243 | 415,000 |
| 2003/03/06 | 250 | 253 | 248 | 249 | 236,000 |
| 2003/03/05 | 251 | 251 | 249 | 249 | 148,000 |
| 2003/03/04 | 254 | 254 | 249 | 251 | 210,000 |
| 2003/03/03 | 249 | 253 | 247 | 253 | 345,000 |
| 2003/02/28 | 250 | 252 | 245 | 245 | 268,000 |
| 2003/02/27 | 250 | 251 | 249 | 250 | 316,000 |
| 2003/02/26 | 253 | 254 | 251 | 251 | 209,000 |
| 2003/02/25 | 254 | 255 | 250 | 250 | 231,000 |
| 2003/02/24 | 258 | 259 | 256 | 258 | 176,000 |
| 2003/02/21 | 257 | 259 | 255 | 259 | 370,000 |
| 2003/02/20 | 262 | 264 | 258 | 260 | 252,000 |
| 2003/02/19 | 266 | 267 | 264 | 265 | 207,000 |
| 2003/02/18 | 266 | 266 | 262 | 266 | 297,000 |
| 2003/02/17 | 267 | 269 | 265 | 266 | 214,000 |
| 2003/02/14 | 261 | 267 | 261 | 266 | 225,000 |
| 2003/02/13 | 263 | 265 | 261 | 264 | 428,000 |
| 2003/02/12 | 260 | 261 | 257 | 259 | 246,000 |
| 2003/02/10 | 255 | 260 | 254 | 260 | 502,000 |
| 2003/02/07 | 255 | 255 | 251 | 252 | 171,000 |
| 2003/02/06 | 254 | 256 | 252 | 254 | 238,000 |
| 2003/02/05 | 250 | 253 | 247 | 250 | 281,000 |
| 2003/02/04 | 245 | 250 | 244 | 250 | 292,000 |
| 2003/02/03 | 239 | 244 | 237 | 243 | 115,000 |
| 2003/01/31 | 237 | 237 | 236 | 236 | 256,000 |
| 2003/01/30 | 238 | 240 | 237 | 237 | 195,000 |
| 2003/01/29 | 244 | 244 | 238 | 238 | 429,000 |
| 2003/01/28 | 248 | 249 | 244 | 246 | 198,000 |
| 2003/01/27 | 249 | 251 | 246 | 249 | 158,000 |
| 2003/01/24 | 250 | 253 | 249 | 250 | 253,000 |
| 2003/01/23 | 250 | 251 | 245 | 250 | 290,000 |
| 2003/01/22 | 253 | 253 | 247 | 250 | 305,000 |
| 2003/01/21 | 251 | 256 | 249 | 255 | 400,000 |
| 2003/01/20 | 249 | 252 | 248 | 250 | 498,000 |
| 2003/01/17 | 244 | 248 | 242 | 248 | 508,000 |
| 2003/01/16 | 237 | 242 | 237 | 240 | 379,000 |
| 2003/01/15 | 236 | 237 | 234 | 236 | 262,000 |
| 2003/01/14 | 238 | 239 | 235 | 236 | 149,000 |
| 2003/01/10 | 239 | 241 | 237 | 238 | 259,000 |
| 2003/01/09 | 237 | 240 | 236 | 238 | 304,000 |
| 2003/01/08 | 243 | 244 | 238 | 239 | 61,000 |
| 2003/01/07 | 249 | 249 | 243 | 243 | 131,000 |
| 2003/01/06 | 249 | 249 | 246 | 248 | 65,000 |