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 |
|---|---|---|---|---|---|
| 2006/12/29 | 914 | 914 | 903 | 909 | 223,000 |
| 2006/12/28 | 920 | 920 | 910 | 920 | 292,000 |
| 2006/12/27 | 935 | 935 | 925 | 927 | 270,000 |
| 2006/12/26 | 921 | 935 | 921 | 934 | 433,000 |
| 2006/12/25 | 920 | 923 | 912 | 919 | 332,000 |
| 2006/12/22 | 915 | 917 | 904 | 915 | 255,000 |
| 2006/12/21 | 903 | 919 | 903 | 914 | 562,000 |
| 2006/12/20 | 891 | 902 | 888 | 901 | 575,000 |
| 2006/12/19 | 880 | 894 | 878 | 881 | 603,000 |
| 2006/12/18 | 880 | 883 | 874 | 881 | 307,000 |
| 2006/12/15 | 881 | 898 | 876 | 885 | 656,000 |
| 2006/12/14 | 880 | 890 | 872 | 880 | 532,000 |
| 2006/12/13 | 887 | 889 | 878 | 887 | 375,000 |
| 2006/12/12 | 897 | 898 | 876 | 880 | 716,000 |
| 2006/12/11 | 896 | 898 | 889 | 894 | 644,000 |
| 2006/12/08 | 881 | 886 | 871 | 878 | 1,073,000 |
| 2006/12/07 | 885 | 885 | 868 | 871 | 666,000 |
| 2006/12/06 | 872 | 883 | 866 | 880 | 845,000 |
| 2006/12/05 | 870 | 873 | 860 | 862 | 800,000 |
| 2006/12/04 | 856 | 870 | 856 | 869 | 1,157,000 |
| 2006/12/01 | 849 | 860 | 849 | 856 | 798,000 |
| 2006/11/30 | 836 | 847 | 832 | 847 | 604,000 |
| 2006/11/29 | 804 | 832 | 802 | 831 | 729,000 |
| 2006/11/28 | 777 | 800 | 777 | 794 | 578,000 |
| 2006/11/27 | 766 | 777 | 761 | 776 | 392,000 |
| 2006/11/24 | 772 | 776 | 762 | 766 | 439,000 |
| 2006/11/22 | 777 | 786 | 768 | 769 | 465,000 |
| 2006/11/21 | 775 | 785 | 767 | 767 | 486,000 |
| 2006/11/20 | 793 | 797 | 767 | 773 | 812,000 |
| 2006/11/17 | 775 | 798 | 772 | 792 | 1,735,000 |
| 2006/11/16 | 765 | 765 | 750 | 750 | 284,000 |
| 2006/11/15 | 775 | 776 | 760 | 766 | 349,000 |
| 2006/11/14 | 767 | 774 | 748 | 769 | 570,000 |
| 2006/11/13 | 753 | 754 | 737 | 747 | 681,000 |
| 2006/11/10 | 750 | 756 | 744 | 753 | 1,020,000 |
| 2006/11/09 | 766 | 771 | 751 | 759 | 1,216,000 |
| 2006/11/08 | 795 | 797 | 765 | 770 | 1,222,000 |
| 2006/11/07 | 809 | 812 | 800 | 807 | 444,000 |
| 2006/11/06 | 822 | 822 | 807 | 813 | 284,000 |
| 2006/11/02 | 820 | 824 | 807 | 823 | 324,000 |
| 2006/11/01 | 808 | 828 | 805 | 820 | 320,000 |
| 2006/10/31 | 817 | 830 | 810 | 826 | 489,000 |
| 2006/10/30 | 824 | 824 | 796 | 807 | 709,000 |
| 2006/10/27 | 849 | 849 | 819 | 826 | 407,000 |
| 2006/10/26 | 849 | 849 | 835 | 842 | 369,000 |
| 2006/10/25 | 840 | 856 | 832 | 839 | 836,000 |
| 2006/10/24 | 817 | 819 | 806 | 812 | 684,000 |
| 2006/10/23 | 807 | 814 | 802 | 812 | 401,000 |
| 2006/10/20 | 805 | 813 | 798 | 800 | 302,000 |
| 2006/10/19 | 792 | 796 | 790 | 795 | 467,000 |
| 2006/10/18 | 791 | 792 | 782 | 790 | 485,000 |
| 2006/10/17 | 808 | 815 | 800 | 801 | 202,000 |
| 2006/10/16 | 803 | 813 | 800 | 807 | 382,000 |
| 2006/10/13 | 796 | 811 | 795 | 800 | 878,000 |
| 2006/10/12 | 810 | 810 | 790 | 790 | 454,000 |
| 2006/10/11 | 820 | 825 | 806 | 809 | 501,000 |
| 2006/10/10 | 841 | 841 | 819 | 821 | 474,000 |
| 2006/10/06 | 852 | 856 | 840 | 841 | 402,000 |
| 2006/10/05 | 852 | 856 | 841 | 845 | 485,000 |
| 2006/10/04 | 860 | 874 | 842 | 843 | 323,000 |
| 2006/10/03 | 871 | 872 | 856 | 860 | 305,000 |
| 2006/10/02 | 860 | 884 | 860 | 874 | 610,000 |
| 2006/09/29 | 840 | 848 | 835 | 844 | 325,000 |
| 2006/09/28 | 851 | 853 | 835 | 843 | 332,000 |
| 2006/09/27 | 854 | 857 | 847 | 850 | 370,000 |
| 2006/09/26 | 850 | 854 | 832 | 834 | 425,000 |
| 2006/09/25 | 843 | 860 | 840 | 855 | 487,000 |
| 2006/09/22 | 840 | 854 | 837 | 840 | 296,000 |
| 2006/09/21 | 867 | 867 | 844 | 860 | 453,000 |
| 2006/09/20 | 860 | 862 | 843 | 847 | 356,000 |
| 2006/09/19 | 884 | 900 | 867 | 868 | 493,000 |
| 2006/09/15 | 882 | 885 | 872 | 883 | 332,000 |
| 2006/09/14 | 880 | 880 | 868 | 872 | 290,000 |
| 2006/09/13 | 888 | 888 | 867 | 870 | 433,000 |
| 2006/09/12 | 884 | 888 | 864 | 880 | 696,000 |
| 2006/09/11 | 890 | 894 | 867 | 868 | 592,000 |
| 2006/09/08 | 860 | 884 | 852 | 880 | 742,000 |
| 2006/09/07 | 883 | 883 | 855 | 866 | 338,000 |
| 2006/09/06 | 897 | 897 | 882 | 883 | 502,000 |
| 2006/09/05 | 895 | 895 | 869 | 892 | 323,000 |
| 2006/09/04 | 895 | 898 | 889 | 890 | 676,000 |
| 2006/09/01 | 884 | 895 | 878 | 895 | 500,000 |
| 2006/08/31 | 869 | 891 | 862 | 887 | 805,000 |
| 2006/08/30 | 851 | 866 | 851 | 866 | 819,000 |
| 2006/08/29 | 830 | 845 | 830 | 841 | 489,000 |
| 2006/08/28 | 834 | 835 | 822 | 824 | 359,000 |
| 2006/08/25 | 810 | 835 | 809 | 828 | 393,000 |
| 2006/08/24 | 812 | 818 | 801 | 818 | 189,000 |
| 2006/08/23 | 812 | 817 | 808 | 811 | 101,000 |
| 2006/08/22 | 808 | 816 | 801 | 811 | 253,000 |
| 2006/08/21 | 821 | 830 | 803 | 806 | 383,000 |
| 2006/08/18 | 824 | 824 | 808 | 819 | 440,000 |
| 2006/08/17 | 825 | 845 | 820 | 824 | 690,000 |
| 2006/08/16 | 805 | 814 | 800 | 807 | 559,000 |
| 2006/08/15 | 785 | 797 | 781 | 796 | 500,000 |
| 2006/08/14 | 770 | 780 | 763 | 775 | 356,000 |
| 2006/08/11 | 766 | 773 | 751 | 762 | 226,000 |
| 2006/08/10 | 764 | 775 | 757 | 765 | 240,000 |
| 2006/08/09 | 749 | 769 | 735 | 763 | 560,000 |
| 2006/08/08 | 742 | 760 | 735 | 759 | 373,000 |
| 2006/08/07 | 754 | 770 | 746 | 747 | 324,000 |
| 2006/08/04 | 753 | 762 | 752 | 754 | 219,000 |
| 2006/08/03 | 768 | 777 | 747 | 756 | 705,000 |
| 2006/08/02 | 775 | 788 | 765 | 778 | 337,000 |
| 2006/08/01 | 768 | 787 | 748 | 779 | 682,000 |
| 2006/07/31 | 766 | 773 | 753 | 766 | 495,000 |
| 2006/07/28 | 728 | 748 | 718 | 745 | 572,000 |
| 2006/07/27 | 725 | 738 | 709 | 738 | 521,000 |
| 2006/07/26 | 725 | 732 | 719 | 720 | 243,000 |
| 2006/07/25 | 721 | 732 | 721 | 725 | 321,000 |
| 2006/07/24 | 732 | 732 | 709 | 716 | 651,000 |
| 2006/07/21 | 731 | 735 | 722 | 728 | 408,000 |
| 2006/07/20 | 729 | 748 | 728 | 744 | 456,000 |
| 2006/07/19 | 730 | 738 | 715 | 718 | 1,307,000 |
| 2006/07/18 | 740 | 740 | 710 | 724 | 1,395,000 |
| 2006/07/14 | 760 | 761 | 740 | 740 | 719,000 |
| 2006/07/13 | 781 | 781 | 767 | 767 | 381,000 |
| 2006/07/12 | 791 | 796 | 782 | 785 | 429,000 |
| 2006/07/11 | 792 | 795 | 777 | 791 | 683,000 |
| 2006/07/10 | 808 | 811 | 801 | 808 | 675,000 |
| 2006/07/07 | 821 | 825 | 811 | 819 | 232,000 |
| 2006/07/06 | 813 | 825 | 813 | 822 | 495,000 |
| 2006/07/05 | 828 | 840 | 812 | 823 | 956,000 |
| 2006/07/04 | 844 | 848 | 831 | 843 | 446,000 |
| 2006/07/03 | 850 | 855 | 836 | 848 | 267,000 |
| 2006/06/30 | 838 | 847 | 825 | 845 | 317,000 |
| 2006/06/29 | 809 | 837 | 809 | 834 | 382,000 |
| 2006/06/28 | 829 | 830 | 805 | 819 | 427,000 |
| 2006/06/27 | 842 | 842 | 829 | 834 | 193,000 |
| 2006/06/26 | 820 | 838 | 819 | 832 | 360,000 |
| 2006/06/23 | 825 | 832 | 810 | 830 | 499,000 |
| 2006/06/22 | 807 | 826 | 807 | 824 | 370,000 |
| 2006/06/21 | 825 | 825 | 803 | 806 | 369,000 |
| 2006/06/20 | 833 | 838 | 822 | 824 | 234,000 |
| 2006/06/19 | 818 | 842 | 818 | 832 | 450,000 |
| 2006/06/16 | 815 | 827 | 802 | 817 | 861,000 |
| 2006/06/15 | 794 | 807 | 778 | 795 | 527,000 |
| 2006/06/14 | 761 | 809 | 761 | 785 | 1,031,000 |
| 2006/06/13 | 766 | 794 | 764 | 778 | 752,000 |
| 2006/06/12 | 762 | 788 | 753 | 786 | 657,000 |
| 2006/06/09 | 762 | 768 | 738 | 765 | 878,000 |
| 2006/06/08 | 773 | 774 | 755 | 755 | 1,062,000 |
| 2006/06/07 | 774 | 795 | 774 | 778 | 597,000 |
| 2006/06/06 | 781 | 799 | 775 | 786 | 1,060,000 |
| 2006/06/05 | 736 | 806 | 721 | 798 | 3,951,000 |
| 2006/06/02 | 755 | 756 | 701 | 739 | 4,520,000 |
| 2006/06/01 | 792 | 830 | 786 | 795 | 837,000 |
| 2006/05/31 | 795 | 795 | 772 | 782 | 532,000 |
| 2006/05/30 | 805 | 808 | 799 | 803 | 667,000 |
| 2006/05/29 | 814 | 818 | 803 | 804 | 418,000 |
| 2006/05/26 | 809 | 821 | 798 | 808 | 584,000 |
| 2006/05/25 | 820 | 820 | 797 | 802 | 320,000 |
| 2006/05/24 | 803 | 819 | 798 | 817 | 606,000 |
| 2006/05/23 | 802 | 811 | 791 | 803 | 640,000 |
| 2006/05/22 | 824 | 825 | 800 | 800 | 447,000 |
| 2006/05/19 | 822 | 831 | 799 | 828 | 710,000 |
| 2006/05/18 | 816 | 822 | 801 | 822 | 434,000 |
| 2006/05/17 | 824 | 830 | 812 | 826 | 582,000 |
| 2006/05/16 | 844 | 854 | 816 | 818 | 564,000 |
| 2006/05/15 | 840 | 857 | 840 | 854 | 465,000 |
| 2006/05/12 | 867 | 872 | 845 | 861 | 731,000 |
| 2006/05/11 | 891 | 894 | 875 | 881 | 572,000 |
| 2006/05/10 | 884 | 892 | 884 | 889 | 421,000 |
| 2006/05/09 | 885 | 892 | 880 | 888 | 597,000 |
| 2006/05/08 | 893 | 895 | 886 | 891 | 441,000 |
| 2006/05/02 | 869 | 890 | 869 | 883 | 431,000 |
| 2006/05/01 | 886 | 886 | 867 | 871 | 538,000 |
| 2006/04/28 | 886 | 891 | 875 | 885 | 524,000 |
| 2006/04/27 | 900 | 901 | 888 | 896 | 318,000 |
| 2006/04/26 | 889 | 900 | 883 | 898 | 316,000 |
| 2006/04/25 | 880 | 886 | 861 | 881 | 912,000 |
| 2006/04/24 | 917 | 917 | 885 | 887 | 743,000 |
| 2006/04/21 | 930 | 935 | 916 | 927 | 352,000 |
| 2006/04/20 | 946 | 946 | 925 | 930 | 328,000 |
| 2006/04/19 | 925 | 955 | 925 | 949 | 664,000 |
| 2006/04/18 | 912 | 926 | 904 | 921 | 455,000 |
| 2006/04/17 | 949 | 949 | 908 | 918 | 498,000 |
| 2006/04/14 | 928 | 963 | 923 | 952 | 1,127,000 |
| 2006/04/13 | 923 | 924 | 907 | 908 | 655,000 |
| 2006/04/12 | 927 | 927 | 913 | 921 | 333,000 |
| 2006/04/11 | 938 | 941 | 918 | 926 | 524,000 |
| 2006/04/10 | 959 | 959 | 929 | 940 | 831,000 |
| 2006/04/07 | 946 | 965 | 944 | 965 | 1,011,000 |
| 2006/04/06 | 940 | 956 | 938 | 945 | 586,000 |
| 2006/04/05 | 932 | 948 | 932 | 940 | 438,000 |
| 2006/04/04 | 940 | 946 | 932 | 937 | 527,000 |
| 2006/04/03 | 936 | 953 | 927 | 950 | 423,000 |
| 2006/03/31 | 935 | 944 | 928 | 935 | 297,000 |
| 2006/03/30 | 950 | 952 | 936 | 938 | 263,000 |
| 2006/03/29 | 959 | 960 | 935 | 954 | 251,000 |
| 2006/03/28 | 942 | 953 | 931 | 951 | 323,000 |
| 2006/03/27 | 951 | 968 | 951 | 965 | 584,000 |
| 2006/03/24 | 939 | 957 | 938 | 950 | 562,000 |
| 2006/03/23 | 960 | 962 | 938 | 949 | 663,000 |
| 2006/03/22 | 957 | 964 | 939 | 954 | 989,000 |
| 2006/03/20 | 920 | 954 | 920 | 947 | 834,000 |
| 2006/03/17 | 920 | 932 | 915 | 930 | 461,000 |
| 2006/03/16 | 935 | 935 | 915 | 919 | 555,000 |
| 2006/03/15 | 937 | 940 | 917 | 927 | 696,000 |
| 2006/03/14 | 931 | 940 | 918 | 927 | 1,189,000 |
| 2006/03/13 | 918 | 935 | 917 | 921 | 1,662,000 |
| 2006/03/10 | 883 | 907 | 883 | 898 | 1,073,000 |
| 2006/03/09 | 880 | 905 | 880 | 898 | 1,044,000 |
| 2006/03/08 | 900 | 907 | 869 | 876 | 684,000 |
| 2006/03/07 | 876 | 892 | 862 | 888 | 678,000 |
| 2006/03/06 | 851 | 870 | 845 | 865 | 652,000 |
| 2006/03/03 | 852 | 874 | 849 | 856 | 1,144,000 |
| 2006/03/02 | 883 | 896 | 872 | 872 | 822,000 |
| 2006/03/01 | 919 | 919 | 874 | 882 | 1,263,000 |
| 2006/02/28 | 920 | 934 | 910 | 922 | 550,000 |
| 2006/02/27 | 920 | 926 | 912 | 918 | 911,000 |
| 2006/02/24 | 896 | 919 | 895 | 915 | 1,074,000 |
| 2006/02/23 | 898 | 909 | 870 | 885 | 1,072,000 |
| 2006/02/22 | 867 | 897 | 856 | 888 | 2,043,000 |
| 2006/02/21 | 805 | 860 | 805 | 857 | 767,000 |
| 2006/02/20 | 826 | 826 | 800 | 805 | 1,122,000 |
| 2006/02/17 | 840 | 851 | 825 | 830 | 666,000 |
| 2006/02/16 | 839 | 853 | 828 | 847 | 885,000 |
| 2006/02/15 | 841 | 860 | 835 | 838 | 973,000 |
| 2006/02/14 | 840 | 850 | 823 | 836 | 1,087,000 |
| 2006/02/13 | 877 | 880 | 838 | 850 | 1,490,000 |
| 2006/02/10 | 914 | 917 | 871 | 877 | 1,641,000 |
| 2006/02/09 | 934 | 942 | 916 | 922 | 573,000 |
| 2006/02/08 | 943 | 944 | 912 | 924 | 814,000 |
| 2006/02/07 | 953 | 959 | 940 | 942 | 567,000 |
| 2006/02/06 | 942 | 965 | 941 | 962 | 534,000 |
| 2006/02/03 | 937 | 954 | 937 | 946 | 663,000 |
| 2006/02/02 | 944 | 958 | 935 | 945 | 710,000 |
| 2006/02/01 | 963 | 976 | 943 | 943 | 538,000 |
| 2006/01/31 | 981 | 988 | 969 | 970 | 484,000 |
| 2006/01/30 | 990 | 1,008 | 984 | 989 | 1,492,000 |
| 2006/01/27 | 933 | 947 | 930 | 940 | 359,000 |
| 2006/01/26 | 934 | 938 | 916 | 923 | 483,000 |
| 2006/01/25 | 915 | 933 | 907 | 924 | 374,000 |
| 2006/01/24 | 891 | 915 | 891 | 911 | 612,000 |
| 2006/01/23 | 866 | 889 | 859 | 861 | 667,000 |
| 2006/01/20 | 938 | 940 | 882 | 891 | 1,163,000 |
| 2006/01/19 | 900 | 949 | 900 | 927 | 759,000 |
| 2006/01/18 | 910 | 920 | 855 | 910 | 1,518,000 |
| 2006/01/17 | 1,003 | 1,006 | 930 | 951 | 1,018,000 |
| 2006/01/16 | 1,000 | 1,014 | 996 | 1,007 | 564,000 |
| 2006/01/13 | 1,000 | 1,004 | 995 | 999 | 645,000 |
| 2006/01/12 | 992 | 1,005 | 992 | 1,002 | 341,000 |
| 2006/01/11 | 980 | 1,000 | 980 | 999 | 520,000 |
| 2006/01/10 | 1,010 | 1,013 | 990 | 990 | 650,000 |
| 2006/01/06 | 1,005 | 1,022 | 1,005 | 1,011 | 760,000 |
| 2006/01/05 | 1,002 | 1,015 | 992 | 1,004 | 886,000 |
| 2006/01/04 | 1,040 | 1,040 | 1,009 | 1,016 | 390,000 |