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
2004/12/30 497 502 495 500 231,000
2004/12/29 494 495 491 494 442,000
2004/12/28 489 504 487 496 850,000
2004/12/27 490 491 486 490 240,000
2004/12/24 486 491 486 489 442,000
2004/12/22 480 484 477 483 293,000
2004/12/21 475 480 475 477 301,000
2004/12/20 469 477 469 475 268,000
2004/12/17 464 473 464 473 280,000
2004/12/16 470 471 468 469 500,000
2004/12/15 472 472 470 470 342,000
2004/12/14 465 473 463 471 637,000
2004/12/13 464 467 461 465 284,000
2004/12/10 459 466 459 465 382,000
2004/12/09 460 462 457 462 381,000
2004/12/08 457 461 456 459 330,000
2004/12/07 459 462 457 461 740,000
2004/12/06 463 463 456 456 403,000
2004/12/03 467 467 458 463 331,000
2004/12/02 470 473 464 466 367,000
2004/12/01 464 472 464 469 245,000
2004/11/30 459 472 459 466 355,000
2004/11/29 459 468 458 461 248,000
2004/11/26 460 463 460 460 277,000
2004/11/25 463 467 457 460 582,000
2004/11/24 465 480 463 473 1,039,000
2004/11/22 461 465 458 460 340,000
2004/11/19 461 465 457 461 249,000
2004/11/18 468 468 463 467 844,000
2004/11/17 456 466 455 466 775,000
2004/11/16 451 458 446 451 343,000
2004/11/15 446 452 437 450 253,000
2004/11/12 440 448 438 446 166,000
2004/11/11 443 445 439 440 284,000
2004/11/10 442 442 437 438 334,000
2004/11/09 440 441 437 440 183,000
2004/11/08 442 443 438 440 192,000
2004/11/05 441 446 441 444 209,000
2004/11/04 444 447 443 445 116,000
2004/11/02 440 444 440 444 100,000
2004/11/01 447 447 440 440 113,000
2004/10/29 435 452 434 452 210,000
2004/10/28 440 443 439 440 193,000
2004/10/27 440 442 436 440 171,000
2004/10/26 438 443 438 438 157,000
2004/10/25 441 442 434 438 535,000
2004/10/22 440 445 440 444 190,000
2004/10/21 440 440 437 438 207,000
2004/10/20 440 442 438 439 205,000
2004/10/19 443 445 442 444 112,000
2004/10/18 440 444 437 443 240,000
2004/10/15 436 442 436 440 220,000
2004/10/14 443 443 438 441 499,000
2004/10/13 450 452 446 448 249,000
2004/10/12 448 452 447 449 308,000
2004/10/08 449 452 448 450 319,000
2004/10/07 453 454 445 450 421,000
2004/10/06 447 453 446 453 690,000
2004/10/05 451 454 450 451 369,000
2004/10/04 448 454 443 452 883,000
2004/10/01 442 449 442 444 419,000
2004/09/30 441 451 441 442 310,000
2004/09/29 447 450 438 441 523,000
2004/09/28 454 455 437 445 651,000
2004/09/27 457 460 454 459 336,000
2004/09/24 464 464 454 458 388,000
2004/09/22 466 473 465 469 237,000
2004/09/21 470 473 468 468 305,000
2004/09/17 477 477 474 475 189,000
2004/09/16 472 482 472 472 252,000
2004/09/15 479 485 479 482 411,000
2004/09/14 483 483 480 481 117,000
2004/09/13 471 485 470 482 484,000
2004/09/10 476 476 465 471 668,000
2004/09/09 482 482 473 476 305,000
2004/09/08 470 484 468 482 958,000
2004/09/07 467 473 466 472 395,000
2004/09/06 455 467 455 465 439,000
2004/09/03 460 461 456 457 251,000
2004/09/02 460 460 456 458 183,000
2004/09/01 458 461 457 460 171,000
2004/08/31 460 460 455 458 93,000
2004/08/30 460 462 452 459 91,000
2004/08/27 454 462 454 460 133,000
2004/08/26 455 461 453 456 259,000
2004/08/25 448 454 447 452 78,000
2004/08/24 447 454 445 448 250,000
2004/08/23 450 453 445 447 146,000
2004/08/20 447 450 442 449 123,000
2004/08/19 446 449 443 447 170,000
2004/08/18 445 446 441 444 146,000
2004/08/17 442 445 440 442 186,000
2004/08/16 440 440 431 440 409,000
2004/08/13 449 449 440 441 401,000
2004/08/12 450 454 449 451 249,000
2004/08/11 445 457 443 453 414,000
2004/08/10 439 442 438 441 364,000
2004/08/09 435 442 433 439 353,000
2004/08/06 435 442 435 442 405,000
2004/08/05 444 446 436 444 481,000
2004/08/04 447 448 437 447 309,000
2004/08/03 454 456 447 452 272,000
2004/08/02 455 458 451 454 297,000
2004/07/30 443 454 443 454 289,000
2004/07/29 444 454 432 445 604,000
2004/07/28 452 452 443 448 197,000
2004/07/27 448 452 436 439 375,000
2004/07/26 455 458 448 448 478,000
2004/07/23 462 466 460 462 371,000
2004/07/22 453 462 453 458 552,000
2004/07/21 457 458 452 458 78,000
2004/07/20 451 459 449 456 449,000
2004/07/16 453 457 447 452 367,000
2004/07/15 454 455 447 452 265,000
2004/07/14 455 460 455 455 708,000
2004/07/13 452 453 448 452 188,000
2004/07/12 451 455 449 452 152,000
2004/07/09 441 448 441 446 270,000
2004/07/08 445 456 445 448 851,000
2004/07/07 436 443 435 441 276,000
2004/07/06 438 444 437 441 428,000
2004/07/05 454 454 443 446 445,000
2004/07/02 455 458 452 456 312,000
2004/07/01 461 462 458 460 211,000
2004/06/30 462 464 458 462 256,000
2004/06/29 459 470 458 467 666,000
2004/06/28 465 466 459 465 290,000
2004/06/25 466 467 463 464 122,000
2004/06/24 469 472 464 466 436,000
2004/06/23 465 469 464 467 920,000
2004/06/22 465 471 459 464 553,000
2004/06/21 455 467 455 464 759,000
2004/06/18 460 461 453 455 333,000
2004/06/17 450 468 450 457 1,079,000
2004/06/16 452 458 448 452 955,000
2004/06/15 458 464 447 448 843,000
2004/06/14 458 466 458 464 497,000
2004/06/11 470 470 456 457 1,476,000
2004/06/10 421 472 418 467 5,330,000
2004/06/09 413 413 406 411 477,000
2004/06/08 413 414 405 408 407,000
2004/06/07 405 411 404 408 224,000
2004/06/04 399 402 398 401 257,000
2004/06/03 406 406 399 401 219,000
2004/06/02 415 415 399 403 294,000
2004/06/01 417 418 412 417 270,000
2004/05/31 412 418 410 413 345,000
2004/05/28 411 419 408 419 289,000
2004/05/27 407 412 404 407 333,000
2004/05/26 408 414 405 407 355,000
2004/05/25 414 416 405 407 228,000
2004/05/24 414 414 410 410 177,000
2004/05/21 408 410 405 407 78,000
2004/05/20 405 414 396 403 592,000
2004/05/19 397 408 394 402 366,000
2004/05/18 378 392 378 387 364,000
2004/05/17 397 397 381 386 796,000
2004/05/14 400 401 393 397 356,000
2004/05/13 401 403 395 400 826,000
2004/05/12 397 406 397 405 993,000
2004/05/11 398 399 393 397 1,213,000
2004/05/10 432 433 404 408 985,000
2004/05/07 432 439 432 435 260,000
2004/05/06 445 445 432 437 317,000
2004/04/30 445 446 440 445 292,000
2004/04/28 453 453 445 448 402,000
2004/04/27 450 450 445 448 553,000
2004/04/26 448 459 448 455 877,000
2004/04/23 455 455 448 451 364,000
2004/04/22 455 455 450 453 1,043,000
2004/04/21 457 461 452 457 571,000
2004/04/20 452 460 452 457 248,000
2004/04/19 462 465 445 451 770,000
2004/04/16 460 467 459 461 856,000
2004/04/15 479 479 461 463 516,000
2004/04/14 473 480 471 478 746,000
2004/04/13 466 474 461 474 487,000
2004/04/12 461 467 457 463 181,000
2004/04/09 455 461 455 458 538,000
2004/04/08 469 469 459 464 878,000
2004/04/07 471 475 468 470 742,000
2004/04/06 483 486 466 474 1,026,000
2004/04/05 482 486 479 482 1,106,000
2004/04/02 483 483 475 481 1,214,000
2004/04/01 475 481 470 478 854,000
2004/03/31 472 481 467 474 834,000
2004/03/30 470 479 467 477 954,000
2004/03/29 467 470 463 466 585,000
2004/03/26 477 477 467 477 526,000
2004/03/25 486 488 467 470 1,247,000
2004/03/24 467 478 460 477 599,000
2004/03/23 470 470 445 464 1,080,000
2004/03/22 475 479 472 475 552,000
2004/03/19 469 497 465 480 2,042,000
2004/03/18 470 473 458 464 3,175,000
2004/03/17 439 463 438 462 4,286,000
2004/03/16 405 424 405 422 1,551,000
2004/03/15 399 406 397 405 571,000
2004/03/12 390 394 389 392 731,000
2004/03/11 403 404 396 399 1,476,000
2004/03/10 412 413 404 406 956,000
2004/03/09 406 413 406 412 743,000
2004/03/08 407 411 405 407 430,000
2004/03/05 406 410 406 408 671,000
2004/03/04 404 417 403 410 571,000
2004/03/03 396 405 394 403 616,000
2004/03/02 398 399 396 397 1,068,000
2004/03/01 379 398 377 398 857,000
2004/02/27 366 378 366 376 352,000
2004/02/26 366 372 365 370 284,000
2004/02/25 359 369 358 365 253,000
2004/02/24 367 367 355 359 589,000
2004/02/23 370 374 367 367 400,000
2004/02/20 373 374 367 370 240,000
2004/02/19 370 372 369 371 159,000
2004/02/18 368 373 368 370 316,000
2004/02/17 374 374 368 371 473,000
2004/02/16 367 380 366 374 781,000
2004/02/13 364 368 361 368 498,000
2004/02/12 358 362 357 360 266,000
2004/02/10 354 360 353 358 147,000
2004/02/09 360 363 352 354 308,000
2004/02/06 360 362 358 360 226,000
2004/02/05 350 359 349 357 316,000
2004/02/04 358 359 351 353 322,000
2004/02/03 351 357 348 354 239,000
2004/02/02 344 356 344 354 165,000
2004/01/30 350 356 348 348 171,000
2004/01/29 356 356 348 350 598,000
2004/01/28 360 363 360 361 197,000
2004/01/27 359 363 359 360 238,000
2004/01/26 362 362 355 358 246,000
2004/01/23 363 363 360 361 201,000
2004/01/22 360 365 354 363 426,000
2004/01/21 359 364 356 356 323,000
2004/01/20 363 368 357 365 879,000
2004/01/19 359 364 356 362 1,776,000
2004/01/16 333 345 333 343 1,162,000
2004/01/15 332 335 332 333 196,000
2004/01/14 329 335 329 333 141,000
2004/01/13 336 340 332 334 339,000
2004/01/09 333 335 329 335 364,000
2004/01/08 326 331 326 328 490,000
2004/01/07 316 325 316 325 196,000
2004/01/06 321 323 319 320 143,000
2004/01/05 320 320 317 320 56,000

このページの先頭へ