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
2007/12/28 605 608 598 604 251,000
2007/12/27 608 614 607 609 524,000
2007/12/26 613 618 609 617 512,000
2007/12/25 609 611 603 606 345,000
2007/12/21 586 595 580 595 811,000
2007/12/20 600 602 585 586 592,000
2007/12/19 616 617 596 597 828,000
2007/12/18 616 625 606 616 758,000
2007/12/17 624 631 614 616 586,000
2007/12/14 629 650 626 630 603,000
2007/12/13 648 649 627 628 736,000
2007/12/12 643 652 638 651 385,000
2007/12/11 662 663 644 649 907,000
2007/12/10 660 664 656 660 880,000
2007/12/07 655 658 651 656 1,052,000
2007/12/06 645 648 638 648 848,000
2007/12/05 638 643 628 639 409,000
2007/12/04 644 646 632 637 473,000
2007/12/03 661 662 645 649 833,000
2007/11/30 648 661 641 641 904,000
2007/11/29 639 646 634 646 853,000
2007/11/28 620 625 615 624 662,000
2007/11/27 605 621 596 613 1,008,000
2007/11/26 607 630 606 622 1,124,000
2007/11/22 589 603 575 597 928,000
2007/11/21 590 609 586 596 1,005,000
2007/11/20 573 591 566 589 667,000
2007/11/19 594 606 589 590 577,000
2007/11/16 611 612 599 604 514,000
2007/11/15 627 627 613 616 808,000
2007/11/14 606 640 606 622 832,000
2007/11/13 581 619 581 596 852,000
2007/11/12 580 593 580 591 721,000
2007/11/09 608 619 604 606 545,000
2007/11/08 604 614 602 612 965,000
2007/11/07 653 653 621 623 1,165,000
2007/11/06 626 646 626 644 941,000
2007/11/05 637 644 627 636 1,161,000
2007/11/02 641 653 639 643 653,000
2007/11/01 661 666 645 649 562,000
2007/10/31 659 660 648 660 906,000
2007/10/30 652 659 647 658 794,000
2007/10/29 650 653 640 650 910,000
2007/10/26 638 641 630 639 582,000
2007/10/25 646 648 630 637 799,000
2007/10/24 661 664 646 650 680,000
2007/10/23 657 664 650 659 603,000
2007/10/22 666 673 651 660 902,000
2007/10/19 679 679 668 674 590,000
2007/10/18 674 685 671 685 540,000
2007/10/17 663 675 656 671 1,863,000
2007/10/16 702 702 682 683 549,000
2007/10/15 710 710 695 705 536,000
2007/10/12 715 715 704 704 734,000
2007/10/11 712 721 710 719 834,000
2007/10/10 714 719 706 707 646,000
2007/10/09 704 721 704 711 917,000
2007/10/05 714 718 699 699 1,638,000
2007/10/04 733 739 710 712 1,323,000
2007/10/03 736 739 730 733 786,000
2007/10/02 735 735 727 731 512,000
2007/10/01 733 733 710 717 1,449,000
2007/09/28 744 746 732 734 833,000
2007/09/27 724 737 724 734 948,000
2007/09/26 697 714 697 706 918,000
2007/09/25 725 725 698 707 1,177,000
2007/09/21 727 727 713 720 472,000
2007/09/20 735 739 722 730 624,000
2007/09/19 728 736 726 734 647,000
2007/09/18 736 737 712 715 782,000
2007/09/14 740 740 726 734 1,191,000
2007/09/13 760 760 731 732 944,000
2007/09/12 760 772 750 761 746,000
2007/09/11 755 756 736 745 703,000
2007/09/10 738 746 720 735 836,000
2007/09/07 740 744 733 740 639,000
2007/09/06 733 744 715 735 1,006,000
2007/09/05 760 760 732 734 1,124,000
2007/09/04 780 780 758 760 674,000
2007/09/03 759 782 755 782 1,818,000
2007/08/31 729 748 718 748 1,113,000
2007/08/30 723 724 713 719 886,000
2007/08/29 693 707 684 703 1,020,000
2007/08/28 721 723 712 721 967,000
2007/08/27 737 737 711 715 1,083,000
2007/08/24 732 733 724 727 1,099,000
2007/08/23 717 726 707 722 1,293,000
2007/08/22 710 718 700 703 1,456,000
2007/08/21 685 696 673 694 1,556,000
2007/08/20 674 677 666 672 1,226,000
2007/08/17 692 707 660 661 2,613,000
2007/08/16 667 705 649 695 2,655,000
2007/08/15 680 687 671 673 1,847,000
2007/08/14 669 689 667 687 1,754,000
2007/08/13 687 690 665 670 2,712,000
2007/08/10 658 659 637 647 1,962,000
2007/08/09 684 686 647 670 6,458,000
2007/08/08 700 704 675 683 2,779,000
2007/08/07 737 740 703 709 1,699,000
2007/08/06 739 747 728 743 1,466,000
2007/08/03 744 748 736 741 1,858,000
2007/08/02 722 730 717 729 1,449,000
2007/08/01 731 731 714 715 968,000
2007/07/31 740 745 724 736 1,159,000
2007/07/30 718 741 714 733 1,654,000
2007/07/27 730 736 713 732 1,848,000
2007/07/26 763 765 747 748 482,000
2007/07/25 762 777 746 766 1,309,000
2007/07/24 777 783 757 768 1,251,000
2007/07/23 805 806 774 776 1,245,000
2007/07/20 817 818 804 807 898,000
2007/07/19 816 824 816 818 517,000
2007/07/18 833 833 817 818 555,000
2007/07/17 835 840 831 833 546,000
2007/07/13 833 840 830 835 338,000
2007/07/12 824 838 821 825 654,000
2007/07/11 829 846 824 829 505,000
2007/07/10 840 843 832 836 485,000
2007/07/09 843 852 843 849 285,000
2007/07/06 857 859 843 844 391,000
2007/07/05 863 865 857 859 472,000
2007/07/04 853 863 849 859 733,000
2007/07/03 848 852 844 849 632,000
2007/07/02 852 853 842 847 787,000
2007/06/29 834 860 834 851 1,271,000
2007/06/28 827 834 820 830 667,000
2007/06/27 831 831 822 826 721,000
2007/06/26 815 832 815 832 1,068,000
2007/06/25 843 844 814 814 1,285,000
2007/06/22 837 843 836 838 1,050,000
2007/06/21 842 846 834 835 1,395,000
2007/06/20 852 858 844 851 1,176,000
2007/06/19 878 881 850 854 1,691,000
2007/06/18 884 888 874 887 761,000
2007/06/15 871 874 862 874 639,000
2007/06/14 883 909 876 879 1,032,000
2007/06/13 881 881 860 873 548,000
2007/06/12 903 903 877 880 391,000
2007/06/11 908 914 891 894 614,000
2007/06/08 920 920 892 897 857,000
2007/06/07 904 925 904 919 907,000
2007/06/06 919 919 910 914 620,000
2007/06/05 920 923 912 919 716,000
2007/06/04 914 933 909 927 772,000
2007/06/01 895 911 891 904 1,337,000
2007/05/31 881 890 875 886 1,647,000
2007/05/30 905 907 873 883 1,457,000
2007/05/29 885 900 883 899 742,000
2007/05/28 903 904 883 887 1,309,000
2007/05/25 911 920 893 903 1,319,000
2007/05/24 944 947 935 941 428,000
2007/05/23 944 958 938 946 705,000
2007/05/22 909 942 909 938 576,000
2007/05/21 927 936 920 929 346,000
2007/05/18 938 938 916 918 474,000
2007/05/17 927 942 921 938 704,000
2007/05/16 926 928 908 927 403,000
2007/05/15 920 939 920 933 784,000
2007/05/14 953 956 930 940 667,000
2007/05/11 953 957 935 950 976,000
2007/05/10 948 954 936 950 488,000
2007/05/09 941 953 931 947 679,000
2007/05/08 949 958 945 951 602,000
2007/05/07 931 952 931 950 500,000
2007/05/02 922 925 910 924 375,000
2007/05/01 934 938 911 921 525,000
2007/04/27 911 930 907 928 766,000
2007/04/26 896 918 895 912 632,000
2007/04/25 893 897 887 891 307,000
2007/04/24 879 893 879 891 833,000
2007/04/23 917 918 889 899 728,000
2007/04/20 920 920 902 907 373,000
2007/04/19 915 921 902 915 802,000
2007/04/18 897 912 894 909 900,000
2007/04/17 913 918 899 903 765,000
2007/04/16 911 918 901 903 433,000
2007/04/13 905 910 894 896 551,000
2007/04/12 906 915 897 905 568,000
2007/04/11 923 933 910 915 800,000
2007/04/10 912 927 909 923 397,000
2007/04/09 905 922 903 921 527,000
2007/04/06 899 913 893 902 280,000
2007/04/05 918 918 896 899 589,000
2007/04/04 907 917 905 912 548,000
2007/04/03 906 924 903 907 891,000
2007/04/02 934 942 906 910 882,000
2007/03/30 924 934 918 932 433,000
2007/03/29 915 931 904 921 693,000
2007/03/28 941 945 920 927 525,000
2007/03/27 935 950 929 934 532,000
2007/03/26 943 951 928 938 497,000
2007/03/23 961 961 937 942 503,000
2007/03/22 961 962 939 943 648,000
2007/03/20 929 957 923 951 834,000
2007/03/19 913 920 905 911 529,000
2007/03/16 924 928 907 912 962,000
2007/03/15 949 955 928 934 986,000
2007/03/14 950 958 930 939 792,000
2007/03/13 991 991 963 967 991,000
2007/03/12 1,001 1,001 983 994 731,000
2007/03/09 973 979 962 971 1,107,000
2007/03/08 970 984 964 982 1,259,000
2007/03/07 960 976 952 960 1,175,000
2007/03/06 918 960 918 946 1,103,000
2007/03/05 941 941 914 917 1,233,000
2007/03/02 963 964 940 946 807,000
2007/03/01 984 985 950 962 1,271,000
2007/02/28 942 993 942 983 1,270,000
2007/02/27 1,030 1,030 1,003 1,012 526,000
2007/02/26 1,025 1,030 1,012 1,016 719,000
2007/02/23 1,002 1,023 1,000 1,022 1,011,000
2007/02/22 994 999 982 983 678,000
2007/02/21 1,005 1,005 983 989 1,236,000
2007/02/20 1,012 1,013 996 1,005 402,000
2007/02/19 1,020 1,027 1,005 1,011 814,000
2007/02/16 1,010 1,010 992 1,000 585,000
2007/02/15 1,003 1,014 1,000 1,009 1,903,000
2007/02/14 998 1,004 993 997 1,082,000
2007/02/13 945 998 944 998 1,348,000
2007/02/09 923 943 923 937 537,000
2007/02/08 950 953 915 923 839,000
2007/02/07 958 958 938 950 549,000
2007/02/06 977 978 950 958 851,000
2007/02/05 990 990 968 979 753,000
2007/02/02 971 991 965 983 1,113,000
2007/02/01 948 975 948 968 332,000
2007/01/31 965 966 943 946 476,000
2007/01/30 948 974 947 965 639,000
2007/01/29 943 962 940 948 672,000
2007/01/26 968 968 952 962 721,000
2007/01/25 958 980 958 974 501,000
2007/01/24 966 977 966 968 380,000
2007/01/23 973 976 959 965 406,000
2007/01/22 980 987 971 984 258,000
2007/01/19 970 975 963 973 488,000
2007/01/18 969 984 968 975 429,000
2007/01/17 948 970 944 968 373,000
2007/01/16 967 967 956 962 362,000
2007/01/15 939 971 938 960 654,000
2007/01/12 924 949 923 939 761,000
2007/01/11 914 934 914 920 927,000
2007/01/10 910 913 893 900 560,000
2007/01/09 902 917 902 913 570,000
2007/01/05 923 923 908 910 316,000
2007/01/04 920 925 913 922 236,000

このページの先頭へ