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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,035 | 1,036 | 990 | 1,015 | 444,000 |
| 2005/12/29 | 1,027 | 1,056 | 1,023 | 1,036 | 778,000 |
| 2005/12/28 | 1,006 | 1,023 | 1,005 | 1,020 | 399,000 |
| 2005/12/27 | 1,024 | 1,026 | 1,011 | 1,023 | 635,000 |
| 2005/12/26 | 1,000 | 1,030 | 995 | 1,025 | 1,745,000 |
| 2005/12/22 | 999 | 999 | 974 | 984 | 841,000 |
| 2005/12/21 | 980 | 1,006 | 974 | 987 | 1,356,000 |
| 2005/12/20 | 934 | 980 | 934 | 973 | 985,000 |
| 2005/12/19 | 939 | 943 | 930 | 938 | 182,000 |
| 2005/12/16 | 937 | 957 | 911 | 934 | 372,000 |
| 2005/12/15 | 956 | 962 | 935 | 947 | 518,000 |
| 2005/12/14 | 958 | 1,030 | 956 | 972 | 1,699,000 |
| 2005/12/13 | 920 | 940 | 914 | 940 | 857,000 |
| 2005/12/12 | 913 | 924 | 910 | 920 | 412,000 |
| 2005/12/09 | 914 | 918 | 898 | 907 | 519,000 |
| 2005/12/08 | 907 | 917 | 896 | 898 | 422,000 |
| 2005/12/07 | 921 | 922 | 907 | 907 | 732,000 |
| 2005/12/06 | 939 | 944 | 901 | 923 | 667,000 |
| 2005/12/05 | 926 | 958 | 921 | 949 | 1,126,000 |
| 2005/12/02 | 904 | 920 | 899 | 917 | 1,069,000 |
| 2005/12/01 | 879 | 899 | 879 | 899 | 531,000 |
| 2005/11/30 | 887 | 895 | 881 | 889 | 544,000 |
| 2005/11/29 | 881 | 897 | 874 | 897 | 530,000 |
| 2005/11/28 | 875 | 896 | 870 | 891 | 491,000 |
| 2005/11/25 | 886 | 886 | 862 | 872 | 1,332,000 |
| 2005/11/24 | 905 | 905 | 884 | 885 | 356,000 |
| 2005/11/22 | 902 | 902 | 883 | 889 | 599,000 |
| 2005/11/21 | 925 | 927 | 895 | 897 | 1,031,000 |
| 2005/11/18 | 900 | 908 | 895 | 908 | 1,191,000 |
| 2005/11/17 | 852 | 883 | 852 | 881 | 836,000 |
| 2005/11/16 | 846 | 850 | 840 | 843 | 598,000 |
| 2005/11/15 | 840 | 855 | 840 | 845 | 516,000 |
| 2005/11/14 | 860 | 864 | 843 | 845 | 501,000 |
| 2005/11/11 | 840 | 854 | 838 | 852 | 1,228,000 |
| 2005/11/10 | 859 | 868 | 840 | 845 | 1,071,000 |
| 2005/11/09 | 868 | 878 | 866 | 869 | 795,000 |
| 2005/11/08 | 895 | 895 | 880 | 888 | 698,000 |
| 2005/11/07 | 900 | 906 | 890 | 890 | 715,000 |
| 2005/11/04 | 911 | 914 | 900 | 908 | 779,000 |
| 2005/11/02 | 898 | 918 | 898 | 901 | 996,000 |
| 2005/11/01 | 893 | 898 | 879 | 895 | 499,000 |
| 2005/10/31 | 900 | 914 | 887 | 898 | 676,000 |
| 2005/10/28 | 869 | 900 | 865 | 900 | 1,901,000 |
| 2005/10/27 | 868 | 886 | 865 | 879 | 1,313,000 |
| 2005/10/26 | 834 | 860 | 827 | 860 | 1,864,000 |
| 2005/10/25 | 805 | 824 | 805 | 816 | 594,000 |
| 2005/10/24 | 819 | 819 | 799 | 808 | 621,000 |
| 2005/10/21 | 798 | 819 | 798 | 818 | 1,053,000 |
| 2005/10/20 | 820 | 824 | 805 | 818 | 1,051,000 |
| 2005/10/19 | 816 | 843 | 798 | 801 | 2,225,000 |
| 2005/10/18 | 838 | 840 | 803 | 819 | 5,031,000 |
| 2005/10/17 | 796 | 877 | 788 | 858 | 10,814,000 |
| 2005/10/14 | 773 | 848 | 764 | 777 | 6,948,000 |
| 2005/10/13 | 722 | 753 | 718 | 753 | 1,643,000 |
| 2005/10/12 | 700 | 735 | 698 | 713 | 1,192,000 |
| 2005/10/11 | 703 | 707 | 683 | 701 | 1,003,000 |
| 2005/10/07 | 672 | 698 | 667 | 686 | 1,240,000 |
| 2005/10/06 | 680 | 683 | 654 | 659 | 1,014,000 |
| 2005/10/05 | 719 | 720 | 675 | 684 | 884,000 |
| 2005/10/04 | 720 | 745 | 711 | 719 | 709,000 |
| 2005/10/03 | 701 | 726 | 680 | 719 | 1,078,000 |
| 2005/09/30 | 705 | 709 | 696 | 696 | 780,000 |
| 2005/09/29 | 700 | 702 | 694 | 700 | 1,528,000 |
| 2005/09/28 | 676 | 695 | 676 | 687 | 822,000 |
| 2005/09/27 | 700 | 700 | 684 | 686 | 833,000 |
| 2005/09/26 | 699 | 701 | 692 | 700 | 559,000 |
| 2005/09/22 | 704 | 704 | 689 | 695 | 663,000 |
| 2005/09/21 | 695 | 708 | 686 | 705 | 987,000 |
| 2005/09/20 | 681 | 690 | 675 | 687 | 744,000 |
| 2005/09/16 | 662 | 677 | 662 | 675 | 879,000 |
| 2005/09/15 | 666 | 674 | 666 | 672 | 430,000 |
| 2005/09/14 | 677 | 677 | 670 | 675 | 275,000 |
| 2005/09/13 | 668 | 680 | 668 | 676 | 984,000 |
| 2005/09/12 | 667 | 668 | 661 | 666 | 377,000 |
| 2005/09/09 | 655 | 660 | 650 | 660 | 805,000 |
| 2005/09/08 | 660 | 660 | 642 | 653 | 386,000 |
| 2005/09/07 | 660 | 664 | 657 | 660 | 388,000 |
| 2005/09/06 | 665 | 671 | 656 | 660 | 1,702,000 |
| 2005/09/05 | 649 | 662 | 645 | 660 | 1,448,000 |
| 2005/09/02 | 638 | 642 | 633 | 635 | 502,000 |
| 2005/09/01 | 627 | 640 | 627 | 637 | 352,000 |
| 2005/08/31 | 618 | 627 | 616 | 627 | 290,000 |
| 2005/08/30 | 619 | 624 | 618 | 621 | 206,000 |
| 2005/08/29 | 626 | 626 | 614 | 619 | 387,000 |
| 2005/08/26 | 637 | 637 | 624 | 626 | 256,000 |
| 2005/08/25 | 632 | 637 | 628 | 635 | 399,000 |
| 2005/08/24 | 641 | 645 | 633 | 638 | 357,000 |
| 2005/08/23 | 646 | 650 | 641 | 643 | 658,000 |
| 2005/08/22 | 640 | 648 | 638 | 641 | 705,000 |
| 2005/08/19 | 646 | 648 | 639 | 641 | 322,000 |
| 2005/08/18 | 631 | 653 | 631 | 653 | 579,000 |
| 2005/08/17 | 642 | 643 | 636 | 638 | 270,000 |
| 2005/08/16 | 642 | 642 | 637 | 640 | 201,000 |
| 2005/08/15 | 646 | 652 | 636 | 638 | 365,000 |
| 2005/08/12 | 649 | 656 | 638 | 652 | 1,281,000 |
| 2005/08/11 | 625 | 648 | 620 | 646 | 893,000 |
| 2005/08/10 | 628 | 628 | 620 | 625 | 392,000 |
| 2005/08/09 | 605 | 614 | 605 | 612 | 276,000 |
| 2005/08/08 | 596 | 605 | 593 | 602 | 768,000 |
| 2005/08/05 | 611 | 614 | 596 | 599 | 367,000 |
| 2005/08/04 | 619 | 619 | 610 | 612 | 364,000 |
| 2005/08/03 | 626 | 626 | 612 | 620 | 523,000 |
| 2005/08/02 | 628 | 630 | 619 | 624 | 1,001,000 |
| 2005/08/01 | 621 | 630 | 620 | 629 | 417,000 |
| 2005/07/29 | 618 | 624 | 617 | 620 | 352,000 |
| 2005/07/28 | 623 | 624 | 617 | 618 | 380,000 |
| 2005/07/27 | 623 | 625 | 619 | 625 | 468,000 |
| 2005/07/26 | 615 | 623 | 605 | 621 | 614,000 |
| 2005/07/25 | 608 | 621 | 604 | 619 | 765,000 |
| 2005/07/22 | 601 | 606 | 598 | 605 | 452,000 |
| 2005/07/21 | 602 | 609 | 602 | 605 | 383,000 |
| 2005/07/20 | 596 | 606 | 594 | 604 | 441,000 |
| 2005/07/19 | 599 | 599 | 588 | 597 | 517,000 |
| 2005/07/15 | 600 | 600 | 596 | 598 | 216,000 |
| 2005/07/14 | 593 | 600 | 592 | 597 | 477,000 |
| 2005/07/13 | 594 | 597 | 592 | 594 | 309,000 |
| 2005/07/12 | 593 | 594 | 588 | 590 | 391,000 |
| 2005/07/11 | 590 | 594 | 590 | 591 | 341,000 |
| 2005/07/08 | 593 | 593 | 588 | 588 | 323,000 |
| 2005/07/07 | 589 | 594 | 585 | 594 | 486,000 |
| 2005/07/06 | 590 | 593 | 588 | 588 | 359,000 |
| 2005/07/05 | 599 | 600 | 587 | 588 | 837,000 |
| 2005/07/04 | 604 | 604 | 599 | 603 | 403,000 |
| 2005/07/01 | 601 | 603 | 594 | 598 | 736,000 |
| 2005/06/30 | 605 | 610 | 598 | 601 | 565,000 |
| 2005/06/29 | 614 | 614 | 604 | 612 | 699,000 |
| 2005/06/28 | 597 | 615 | 594 | 614 | 1,553,000 |
| 2005/06/27 | 597 | 597 | 587 | 594 | 344,000 |
| 2005/06/24 | 596 | 599 | 589 | 597 | 544,000 |
| 2005/06/23 | 600 | 607 | 597 | 605 | 694,000 |
| 2005/06/22 | 592 | 601 | 587 | 600 | 919,000 |
| 2005/06/21 | 591 | 594 | 587 | 587 | 662,000 |
| 2005/06/20 | 590 | 593 | 581 | 591 | 542,000 |
| 2005/06/17 | 578 | 595 | 572 | 590 | 1,019,000 |
| 2005/06/16 | 566 | 570 | 562 | 569 | 393,000 |
| 2005/06/15 | 563 | 566 | 562 | 566 | 247,000 |
| 2005/06/14 | 566 | 567 | 559 | 563 | 301,000 |
| 2005/06/13 | 560 | 564 | 559 | 564 | 313,000 |
| 2005/06/10 | 555 | 559 | 553 | 558 | 574,000 |
| 2005/06/09 | 564 | 564 | 554 | 555 | 244,000 |
| 2005/06/08 | 556 | 562 | 555 | 561 | 346,000 |
| 2005/06/07 | 563 | 563 | 552 | 555 | 463,000 |
| 2005/06/06 | 566 | 567 | 557 | 559 | 937,000 |
| 2005/06/03 | 554 | 562 | 548 | 562 | 699,000 |
| 2005/06/02 | 561 | 561 | 549 | 551 | 499,000 |
| 2005/06/01 | 555 | 560 | 552 | 560 | 485,000 |
| 2005/05/31 | 555 | 557 | 549 | 557 | 925,000 |
| 2005/05/30 | 551 | 563 | 546 | 553 | 583,000 |
| 2005/05/27 | 539 | 554 | 539 | 548 | 528,000 |
| 2005/05/26 | 537 | 542 | 535 | 536 | 514,000 |
| 2005/05/25 | 559 | 559 | 535 | 547 | 936,000 |
| 2005/05/24 | 573 | 577 | 557 | 559 | 657,000 |
| 2005/05/23 | 585 | 585 | 574 | 577 | 489,000 |
| 2005/05/20 | 576 | 583 | 571 | 575 | 397,000 |
| 2005/05/19 | 572 | 581 | 570 | 579 | 370,000 |
| 2005/05/18 | 575 | 576 | 566 | 571 | 233,000 |
| 2005/05/17 | 579 | 585 | 560 | 565 | 1,320,000 |
| 2005/05/16 | 595 | 595 | 583 | 584 | 434,000 |
| 2005/05/13 | 593 | 597 | 585 | 593 | 1,278,000 |
| 2005/05/12 | 610 | 613 | 595 | 596 | 1,131,000 |
| 2005/05/11 | 617 | 621 | 612 | 617 | 307,000 |
| 2005/05/10 | 627 | 635 | 619 | 622 | 423,000 |
| 2005/05/09 | 630 | 642 | 628 | 634 | 830,000 |
| 2005/05/06 | 607 | 621 | 607 | 621 | 402,000 |
| 2005/05/02 | 614 | 614 | 607 | 612 | 283,000 |
| 2005/04/28 | 607 | 612 | 606 | 608 | 758,000 |
| 2005/04/27 | 601 | 615 | 597 | 606 | 1,288,000 |
| 2005/04/26 | 591 | 602 | 591 | 600 | 449,000 |
| 2005/04/25 | 588 | 597 | 583 | 595 | 485,000 |
| 2005/04/22 | 595 | 602 | 586 | 598 | 611,000 |
| 2005/04/21 | 565 | 590 | 565 | 584 | 1,088,000 |
| 2005/04/20 | 609 | 616 | 596 | 600 | 926,000 |
| 2005/04/19 | 600 | 610 | 596 | 604 | 701,000 |
| 2005/04/18 | 600 | 603 | 590 | 594 | 1,559,000 |
| 2005/04/15 | 607 | 613 | 603 | 607 | 884,000 |
| 2005/04/14 | 614 | 617 | 605 | 615 | 687,000 |
| 2005/04/13 | 632 | 636 | 617 | 624 | 927,000 |
| 2005/04/12 | 631 | 634 | 630 | 632 | 613,000 |
| 2005/04/11 | 635 | 636 | 630 | 632 | 558,000 |
| 2005/04/08 | 637 | 644 | 631 | 637 | 1,265,000 |
| 2005/04/07 | 652 | 653 | 641 | 645 | 605,000 |
| 2005/04/06 | 650 | 657 | 645 | 654 | 859,000 |
| 2005/04/05 | 641 | 654 | 640 | 650 | 1,270,000 |
| 2005/04/04 | 648 | 653 | 634 | 637 | 1,107,000 |
| 2005/04/01 | 649 | 663 | 641 | 663 | 805,000 |
| 2005/03/31 | 644 | 650 | 636 | 645 | 938,000 |
| 2005/03/30 | 644 | 657 | 629 | 637 | 1,639,000 |
| 2005/03/29 | 687 | 690 | 661 | 664 | 931,000 |
| 2005/03/28 | 672 | 698 | 670 | 687 | 632,000 |
| 2005/03/25 | 695 | 706 | 682 | 689 | 2,452,000 |
| 2005/03/24 | 656 | 698 | 655 | 696 | 3,818,000 |
| 2005/03/23 | 659 | 665 | 641 | 659 | 3,582,000 |
| 2005/03/22 | 666 | 670 | 661 | 668 | 2,553,000 |
| 2005/03/18 | 690 | 696 | 673 | 674 | 3,797,000 |
| 2005/03/17 | 723 | 751 | 683 | 688 | 14,601,000 |
| 2005/03/16 | 663 | 713 | 655 | 713 | 20,399,000 |
| 2005/03/15 | 629 | 630 | 603 | 613 | 2,082,000 |
| 2005/03/14 | 608 | 633 | 606 | 625 | 4,616,000 |
| 2005/03/11 | 582 | 602 | 582 | 602 | 1,357,000 |
| 2005/03/10 | 590 | 592 | 582 | 582 | 1,776,000 |
| 2005/03/09 | 585 | 596 | 583 | 590 | 776,000 |
| 2005/03/08 | 606 | 606 | 592 | 592 | 924,000 |
| 2005/03/07 | 603 | 606 | 598 | 605 | 1,945,000 |
| 2005/03/04 | 599 | 605 | 597 | 603 | 1,564,000 |
| 2005/03/03 | 600 | 603 | 598 | 598 | 835,000 |
| 2005/03/02 | 600 | 603 | 597 | 600 | 742,000 |
| 2005/03/01 | 587 | 600 | 587 | 600 | 906,000 |
| 2005/02/28 | 579 | 590 | 577 | 587 | 901,000 |
| 2005/02/25 | 572 | 579 | 571 | 574 | 642,000 |
| 2005/02/24 | 569 | 572 | 565 | 572 | 770,000 |
| 2005/02/23 | 572 | 572 | 564 | 565 | 692,000 |
| 2005/02/22 | 574 | 576 | 573 | 574 | 570,000 |
| 2005/02/21 | 573 | 576 | 572 | 574 | 552,000 |
| 2005/02/18 | 569 | 573 | 565 | 572 | 1,132,000 |
| 2005/02/17 | 575 | 581 | 573 | 575 | 756,000 |
| 2005/02/16 | 576 | 586 | 576 | 582 | 1,430,000 |
| 2005/02/15 | 568 | 577 | 568 | 574 | 828,000 |
| 2005/02/14 | 576 | 578 | 569 | 574 | 1,513,000 |
| 2005/02/10 | 558 | 578 | 558 | 574 | 1,843,000 |
| 2005/02/09 | 553 | 557 | 550 | 556 | 331,000 |
| 2005/02/08 | 547 | 555 | 545 | 554 | 669,000 |
| 2005/02/07 | 548 | 548 | 537 | 543 | 312,000 |
| 2005/02/04 | 534 | 546 | 531 | 543 | 1,267,000 |
| 2005/02/03 | 535 | 538 | 529 | 532 | 1,259,000 |
| 2005/02/02 | 532 | 540 | 529 | 532 | 477,000 |
| 2005/02/01 | 529 | 533 | 528 | 531 | 436,000 |
| 2005/01/31 | 531 | 544 | 531 | 539 | 758,000 |
| 2005/01/28 | 535 | 539 | 534 | 536 | 380,000 |
| 2005/01/27 | 535 | 542 | 529 | 539 | 626,000 |
| 2005/01/26 | 525 | 533 | 523 | 532 | 436,000 |
| 2005/01/25 | 527 | 528 | 518 | 522 | 1,018,000 |
| 2005/01/24 | 525 | 529 | 522 | 527 | 742,000 |
| 2005/01/21 | 528 | 530 | 523 | 528 | 335,000 |
| 2005/01/20 | 537 | 539 | 523 | 528 | 629,000 |
| 2005/01/19 | 537 | 548 | 533 | 539 | 935,000 |
| 2005/01/18 | 535 | 535 | 530 | 533 | 505,000 |
| 2005/01/17 | 530 | 535 | 529 | 531 | 956,000 |
| 2005/01/14 | 520 | 528 | 515 | 525 | 670,000 |
| 2005/01/13 | 510 | 522 | 510 | 518 | 498,000 |
| 2005/01/12 | 515 | 516 | 509 | 512 | 971,000 |
| 2005/01/11 | 529 | 529 | 522 | 522 | 596,000 |
| 2005/01/07 | 520 | 535 | 520 | 532 | 1,212,000 |
| 2005/01/06 | 508 | 516 | 506 | 515 | 917,000 |
| 2005/01/05 | 507 | 516 | 505 | 508 | 1,233,000 |
| 2005/01/04 | 505 | 511 | 500 | 509 | 455,000 |