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 |
|---|---|---|---|---|---|
| 2008/12/30 | 473 | 473 | 457 | 458 | 386,000 |
| 2008/12/29 | 443 | 456 | 441 | 453 | 688,000 |
| 2008/12/26 | 441 | 441 | 436 | 439 | 187,000 |
| 2008/12/25 | 426 | 434 | 426 | 431 | 364,000 |
| 2008/12/24 | 435 | 437 | 424 | 426 | 684,000 |
| 2008/12/22 | 429 | 449 | 429 | 434 | 570,000 |
| 2008/12/19 | 430 | 435 | 426 | 429 | 780,000 |
| 2008/12/18 | 437 | 442 | 426 | 430 | 877,000 |
| 2008/12/17 | 436 | 441 | 425 | 437 | 767,000 |
| 2008/12/16 | 434 | 438 | 429 | 432 | 745,000 |
| 2008/12/15 | 435 | 443 | 434 | 439 | 528,000 |
| 2008/12/12 | 430 | 434 | 423 | 428 | 1,042,000 |
| 2008/12/11 | 435 | 441 | 427 | 439 | 796,000 |
| 2008/12/10 | 450 | 453 | 439 | 439 | 672,000 |
| 2008/12/09 | 433 | 450 | 433 | 441 | 774,000 |
| 2008/12/08 | 430 | 439 | 429 | 436 | 606,000 |
| 2008/12/05 | 430 | 434 | 427 | 431 | 986,000 |
| 2008/12/04 | 430 | 440 | 428 | 432 | 565,000 |
| 2008/12/03 | 427 | 435 | 427 | 434 | 587,000 |
| 2008/12/02 | 412 | 436 | 410 | 426 | 1,026,000 |
| 2008/12/01 | 432 | 434 | 428 | 431 | 406,000 |
| 2008/11/28 | 427 | 437 | 427 | 437 | 869,000 |
| 2008/11/27 | 435 | 446 | 422 | 432 | 727,000 |
| 2008/11/26 | 430 | 438 | 426 | 435 | 583,000 |
| 2008/11/25 | 443 | 447 | 424 | 434 | 931,000 |
| 2008/11/21 | 415 | 434 | 405 | 432 | 1,354,000 |
| 2008/11/20 | 430 | 434 | 425 | 430 | 773,000 |
| 2008/11/19 | 426 | 435 | 425 | 434 | 760,000 |
| 2008/11/18 | 429 | 435 | 424 | 430 | 1,134,000 |
| 2008/11/17 | 420 | 436 | 415 | 427 | 1,176,000 |
| 2008/11/14 | 409 | 433 | 408 | 428 | 1,179,000 |
| 2008/11/13 | 387 | 398 | 383 | 392 | 524,000 |
| 2008/11/12 | 390 | 410 | 390 | 400 | 724,000 |
| 2008/11/11 | 405 | 408 | 396 | 396 | 591,000 |
| 2008/11/10 | 390 | 414 | 390 | 414 | 1,080,000 |
| 2008/11/07 | 341 | 383 | 340 | 380 | 1,120,000 |
| 2008/11/06 | 368 | 376 | 355 | 358 | 772,000 |
| 2008/11/05 | 391 | 397 | 369 | 378 | 972,000 |
| 2008/11/04 | 405 | 405 | 377 | 381 | 553,000 |
| 2008/10/31 | 385 | 407 | 371 | 393 | 874,000 |
| 2008/10/30 | 369 | 382 | 363 | 380 | 766,000 |
| 2008/10/29 | 362 | 364 | 336 | 360 | 777,000 |
| 2008/10/28 | 303 | 331 | 291 | 327 | 862,000 |
| 2008/10/27 | 307 | 335 | 297 | 298 | 883,000 |
| 2008/10/24 | 338 | 338 | 314 | 316 | 424,000 |
| 2008/10/23 | 341 | 341 | 322 | 338 | 562,000 |
| 2008/10/22 | 352 | 359 | 340 | 341 | 327,000 |
| 2008/10/21 | 369 | 370 | 357 | 367 | 536,000 |
| 2008/10/20 | 339 | 359 | 339 | 359 | 372,000 |
| 2008/10/17 | 341 | 341 | 321 | 336 | 533,000 |
| 2008/10/16 | 330 | 330 | 308 | 312 | 486,000 |
| 2008/10/15 | 342 | 351 | 334 | 350 | 510,000 |
| 2008/10/14 | 340 | 348 | 334 | 348 | 472,000 |
| 2008/10/10 | 303 | 314 | 300 | 307 | 565,000 |
| 2008/10/09 | 333 | 338 | 326 | 328 | 516,000 |
| 2008/10/08 | 353 | 355 | 325 | 332 | 888,000 |
| 2008/10/07 | 369 | 380 | 352 | 370 | 667,000 |
| 2008/10/06 | 395 | 396 | 374 | 379 | 929,000 |
| 2008/10/03 | 406 | 408 | 399 | 400 | 657,000 |
| 2008/10/02 | 416 | 421 | 409 | 413 | 682,000 |
| 2008/10/01 | 425 | 425 | 414 | 416 | 610,000 |
| 2008/09/30 | 403 | 420 | 398 | 418 | 701,000 |
| 2008/09/29 | 425 | 426 | 412 | 418 | 725,000 |
| 2008/09/26 | 426 | 432 | 417 | 425 | 506,000 |
| 2008/09/25 | 409 | 431 | 408 | 427 | 739,000 |
| 2008/09/24 | 406 | 412 | 400 | 409 | 460,000 |
| 2008/09/22 | 413 | 416 | 404 | 405 | 747,000 |
| 2008/09/19 | 408 | 415 | 397 | 398 | 980,000 |
| 2008/09/18 | 407 | 407 | 392 | 398 | 927,000 |
| 2008/09/17 | 417 | 422 | 406 | 417 | 1,073,000 |
| 2008/09/16 | 408 | 414 | 395 | 397 | 1,078,000 |
| 2008/09/12 | 432 | 441 | 426 | 441 | 1,243,000 |
| 2008/09/11 | 405 | 421 | 404 | 418 | 1,319,000 |
| 2008/09/10 | 374 | 408 | 371 | 405 | 1,302,000 |
| 2008/09/09 | 390 | 390 | 375 | 378 | 659,000 |
| 2008/09/08 | 383 | 398 | 383 | 390 | 761,000 |
| 2008/09/05 | 375 | 383 | 375 | 378 | 759,000 |
| 2008/09/04 | 399 | 399 | 388 | 389 | 807,000 |
| 2008/09/03 | 391 | 395 | 388 | 394 | 835,000 |
| 2008/09/02 | 392 | 396 | 382 | 384 | 992,000 |
| 2008/09/01 | 404 | 406 | 393 | 393 | 666,000 |
| 2008/08/29 | 407 | 410 | 404 | 404 | 997,000 |
| 2008/08/28 | 408 | 408 | 401 | 403 | 469,000 |
| 2008/08/27 | 413 | 413 | 406 | 409 | 313,000 |
| 2008/08/26 | 410 | 415 | 407 | 413 | 330,000 |
| 2008/08/25 | 414 | 419 | 413 | 417 | 317,000 |
| 2008/08/22 | 409 | 409 | 398 | 404 | 564,000 |
| 2008/08/21 | 421 | 422 | 407 | 412 | 729,000 |
| 2008/08/20 | 425 | 425 | 412 | 419 | 1,015,000 |
| 2008/08/19 | 443 | 443 | 428 | 429 | 766,000 |
| 2008/08/18 | 442 | 458 | 436 | 450 | 918,000 |
| 2008/08/15 | 437 | 443 | 434 | 443 | 429,000 |
| 2008/08/14 | 438 | 444 | 438 | 439 | 263,000 |
| 2008/08/13 | 447 | 448 | 437 | 437 | 435,000 |
| 2008/08/12 | 451 | 456 | 448 | 448 | 584,000 |
| 2008/08/11 | 448 | 452 | 446 | 449 | 385,000 |
| 2008/08/08 | 452 | 453 | 441 | 447 | 676,000 |
| 2008/08/07 | 469 | 469 | 447 | 449 | 488,000 |
| 2008/08/06 | 458 | 469 | 458 | 464 | 395,000 |
| 2008/08/05 | 460 | 465 | 453 | 454 | 413,000 |
| 2008/08/04 | 460 | 462 | 456 | 458 | 341,000 |
| 2008/08/01 | 470 | 470 | 457 | 458 | 330,000 |
| 2008/07/31 | 475 | 477 | 469 | 470 | 313,000 |
| 2008/07/30 | 468 | 475 | 467 | 474 | 276,000 |
| 2008/07/29 | 461 | 461 | 455 | 459 | 225,000 |
| 2008/07/28 | 474 | 478 | 470 | 471 | 175,000 |
| 2008/07/25 | 476 | 478 | 470 | 471 | 317,000 |
| 2008/07/24 | 467 | 481 | 467 | 481 | 353,000 |
| 2008/07/23 | 473 | 474 | 465 | 467 | 359,000 |
| 2008/07/22 | 455 | 467 | 449 | 463 | 664,000 |
| 2008/07/18 | 464 | 466 | 448 | 448 | 372,000 |
| 2008/07/17 | 458 | 468 | 455 | 460 | 489,000 |
| 2008/07/16 | 458 | 458 | 448 | 453 | 422,000 |
| 2008/07/15 | 465 | 465 | 451 | 458 | 485,000 |
| 2008/07/14 | 467 | 477 | 463 | 463 | 373,000 |
| 2008/07/11 | 471 | 472 | 463 | 465 | 384,000 |
| 2008/07/10 | 466 | 476 | 465 | 470 | 387,000 |
| 2008/07/09 | 473 | 481 | 470 | 471 | 454,000 |
| 2008/07/08 | 478 | 480 | 461 | 463 | 622,000 |
| 2008/07/07 | 476 | 481 | 469 | 475 | 611,000 |
| 2008/07/04 | 482 | 483 | 473 | 478 | 440,000 |
| 2008/07/03 | 483 | 484 | 475 | 481 | 648,000 |
| 2008/07/02 | 504 | 507 | 486 | 488 | 554,000 |
| 2008/07/01 | 503 | 510 | 502 | 504 | 489,000 |
| 2008/06/30 | 499 | 505 | 499 | 503 | 572,000 |
| 2008/06/27 | 495 | 508 | 493 | 504 | 466,000 |
| 2008/06/26 | 515 | 521 | 509 | 512 | 381,000 |
| 2008/06/25 | 507 | 512 | 500 | 510 | 614,000 |
| 2008/06/24 | 502 | 508 | 499 | 507 | 235,000 |
| 2008/06/23 | 503 | 512 | 495 | 502 | 616,000 |
| 2008/06/20 | 512 | 512 | 499 | 505 | 776,000 |
| 2008/06/19 | 524 | 527 | 508 | 510 | 658,000 |
| 2008/06/18 | 519 | 528 | 518 | 525 | 637,000 |
| 2008/06/17 | 516 | 519 | 507 | 518 | 830,000 |
| 2008/06/16 | 503 | 519 | 499 | 514 | 1,348,000 |
| 2008/06/13 | 515 | 520 | 499 | 513 | 1,140,000 |
| 2008/06/12 | 522 | 526 | 515 | 520 | 633,000 |
| 2008/06/11 | 549 | 549 | 538 | 540 | 428,000 |
| 2008/06/10 | 550 | 562 | 541 | 549 | 500,000 |
| 2008/06/09 | 545 | 554 | 545 | 546 | 511,000 |
| 2008/06/06 | 569 | 572 | 564 | 564 | 533,000 |
| 2008/06/05 | 547 | 566 | 545 | 563 | 587,000 |
| 2008/06/04 | 535 | 552 | 532 | 550 | 636,000 |
| 2008/06/03 | 532 | 539 | 528 | 539 | 947,000 |
| 2008/06/02 | 535 | 536 | 523 | 531 | 854,000 |
| 2008/05/30 | 533 | 539 | 530 | 532 | 476,000 |
| 2008/05/29 | 520 | 533 | 517 | 532 | 570,000 |
| 2008/05/28 | 530 | 531 | 512 | 512 | 697,000 |
| 2008/05/27 | 522 | 534 | 522 | 530 | 525,000 |
| 2008/05/26 | 530 | 532 | 518 | 519 | 533,000 |
| 2008/05/23 | 525 | 535 | 520 | 529 | 757,000 |
| 2008/05/22 | 526 | 542 | 518 | 537 | 346,000 |
| 2008/05/21 | 543 | 547 | 528 | 533 | 678,000 |
| 2008/05/20 | 556 | 559 | 543 | 543 | 693,000 |
| 2008/05/19 | 551 | 562 | 550 | 560 | 669,000 |
| 2008/05/16 | 554 | 556 | 541 | 552 | 956,000 |
| 2008/05/15 | 521 | 553 | 521 | 547 | 1,379,000 |
| 2008/05/14 | 496 | 514 | 493 | 511 | 773,000 |
| 2008/05/13 | 507 | 507 | 491 | 493 | 711,000 |
| 2008/05/12 | 501 | 509 | 483 | 504 | 903,000 |
| 2008/05/09 | 521 | 525 | 502 | 505 | 452,000 |
| 2008/05/08 | 523 | 525 | 518 | 521 | 357,000 |
| 2008/05/07 | 524 | 530 | 519 | 525 | 472,000 |
| 2008/05/02 | 515 | 520 | 512 | 517 | 546,000 |
| 2008/05/01 | 518 | 518 | 506 | 507 | 322,000 |
| 2008/04/30 | 518 | 533 | 515 | 520 | 731,000 |
| 2008/04/28 | 516 | 522 | 509 | 518 | 769,000 |
| 2008/04/25 | 505 | 516 | 503 | 511 | 631,000 |
| 2008/04/24 | 501 | 506 | 496 | 498 | 437,000 |
| 2008/04/23 | 490 | 501 | 486 | 500 | 562,000 |
| 2008/04/22 | 491 | 496 | 489 | 490 | 361,000 |
| 2008/04/21 | 515 | 515 | 494 | 499 | 543,000 |
| 2008/04/18 | 505 | 508 | 497 | 502 | 503,000 |
| 2008/04/17 | 508 | 516 | 494 | 502 | 737,000 |
| 2008/04/16 | 494 | 501 | 490 | 495 | 393,000 |
| 2008/04/15 | 483 | 492 | 478 | 489 | 525,000 |
| 2008/04/14 | 480 | 483 | 472 | 482 | 830,000 |
| 2008/04/11 | 487 | 492 | 483 | 486 | 954,000 |
| 2008/04/10 | 481 | 488 | 474 | 482 | 915,000 |
| 2008/04/09 | 500 | 500 | 471 | 478 | 1,059,000 |
| 2008/04/08 | 502 | 507 | 495 | 498 | 1,103,000 |
| 2008/04/07 | 490 | 501 | 485 | 497 | 846,000 |
| 2008/04/04 | 499 | 508 | 479 | 485 | 1,999,000 |
| 2008/04/03 | 469 | 489 | 462 | 489 | 1,455,000 |
| 2008/04/02 | 479 | 481 | 470 | 474 | 625,000 |
| 2008/04/01 | 472 | 479 | 457 | 460 | 1,119,000 |
| 2008/03/31 | 463 | 472 | 459 | 469 | 750,000 |
| 2008/03/28 | 457 | 470 | 450 | 464 | 705,000 |
| 2008/03/27 | 451 | 458 | 450 | 456 | 693,000 |
| 2008/03/26 | 449 | 451 | 438 | 447 | 414,000 |
| 2008/03/25 | 455 | 457 | 448 | 453 | 452,000 |
| 2008/03/24 | 452 | 457 | 449 | 450 | 604,000 |
| 2008/03/21 | 435 | 449 | 435 | 446 | 863,000 |
| 2008/03/19 | 435 | 444 | 428 | 432 | 736,000 |
| 2008/03/18 | 421 | 429 | 416 | 424 | 535,000 |
| 2008/03/17 | 434 | 436 | 420 | 423 | 836,000 |
| 2008/03/14 | 458 | 459 | 437 | 439 | 828,000 |
| 2008/03/13 | 476 | 478 | 454 | 459 | 853,000 |
| 2008/03/12 | 494 | 499 | 480 | 480 | 499,000 |
| 2008/03/11 | 463 | 476 | 460 | 476 | 537,000 |
| 2008/03/10 | 475 | 476 | 463 | 465 | 756,000 |
| 2008/03/07 | 485 | 485 | 476 | 479 | 831,000 |
| 2008/03/06 | 496 | 496 | 489 | 493 | 997,000 |
| 2008/03/05 | 499 | 501 | 489 | 489 | 594,000 |
| 2008/03/04 | 509 | 511 | 497 | 499 | 664,000 |
| 2008/03/03 | 506 | 506 | 495 | 498 | 746,000 |
| 2008/02/29 | 509 | 512 | 501 | 511 | 608,000 |
| 2008/02/28 | 517 | 518 | 508 | 511 | 501,000 |
| 2008/02/27 | 510 | 520 | 501 | 517 | 775,000 |
| 2008/02/26 | 520 | 520 | 498 | 500 | 1,035,000 |
| 2008/02/25 | 516 | 521 | 507 | 511 | 1,295,000 |
| 2008/02/22 | 528 | 528 | 504 | 511 | 1,444,000 |
| 2008/02/21 | 530 | 536 | 527 | 529 | 841,000 |
| 2008/02/20 | 539 | 539 | 520 | 520 | 987,000 |
| 2008/02/19 | 555 | 556 | 544 | 546 | 413,000 |
| 2008/02/18 | 556 | 567 | 541 | 543 | 430,000 |
| 2008/02/15 | 551 | 564 | 548 | 557 | 888,000 |
| 2008/02/14 | 538 | 558 | 538 | 556 | 1,059,000 |
| 2008/02/13 | 543 | 550 | 527 | 529 | 540,000 |
| 2008/02/12 | 537 | 541 | 523 | 535 | 465,000 |
| 2008/02/08 | 540 | 551 | 537 | 541 | 236,000 |
| 2008/02/07 | 535 | 540 | 520 | 540 | 586,000 |
| 2008/02/06 | 551 | 552 | 526 | 526 | 869,000 |
| 2008/02/05 | 557 | 581 | 557 | 581 | 531,000 |
| 2008/02/04 | 564 | 568 | 555 | 563 | 320,000 |
| 2008/02/01 | 551 | 571 | 544 | 548 | 504,000 |
| 2008/01/31 | 535 | 562 | 531 | 560 | 553,000 |
| 2008/01/30 | 552 | 561 | 540 | 545 | 437,000 |
| 2008/01/29 | 536 | 547 | 529 | 545 | 420,000 |
| 2008/01/28 | 533 | 541 | 525 | 526 | 538,000 |
| 2008/01/25 | 530 | 540 | 528 | 539 | 495,000 |
| 2008/01/24 | 520 | 527 | 515 | 521 | 634,000 |
| 2008/01/23 | 514 | 516 | 505 | 514 | 1,102,000 |
| 2008/01/22 | 515 | 519 | 487 | 489 | 1,233,000 |
| 2008/01/21 | 523 | 536 | 519 | 519 | 795,000 |
| 2008/01/18 | 517 | 536 | 509 | 533 | 886,000 |
| 2008/01/17 | 511 | 536 | 511 | 530 | 887,000 |
| 2008/01/16 | 494 | 524 | 494 | 511 | 1,189,000 |
| 2008/01/15 | 548 | 552 | 536 | 539 | 913,000 |
| 2008/01/11 | 578 | 578 | 550 | 551 | 951,000 |
| 2008/01/10 | 576 | 578 | 567 | 569 | 400,000 |
| 2008/01/09 | 561 | 576 | 551 | 575 | 1,037,000 |
| 2008/01/08 | 573 | 579 | 572 | 574 | 640,000 |
| 2008/01/07 | 585 | 587 | 569 | 573 | 1,024,000 |
| 2008/01/04 | 604 | 615 | 583 | 585 | 656,000 |