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 |
|---|---|---|---|---|---|
| 2009/12/30 | 415 | 423 | 413 | 420 | 410,000 |
| 2009/12/29 | 411 | 420 | 410 | 420 | 314,000 |
| 2009/12/28 | 405 | 416 | 405 | 414 | 349,000 |
| 2009/12/25 | 407 | 407 | 402 | 407 | 222,000 |
| 2009/12/24 | 415 | 415 | 405 | 408 | 354,000 |
| 2009/12/22 | 408 | 410 | 404 | 405 | 436,000 |
| 2009/12/21 | 408 | 410 | 406 | 408 | 161,000 |
| 2009/12/18 | 403 | 409 | 402 | 409 | 288,000 |
| 2009/12/17 | 407 | 408 | 403 | 404 | 239,000 |
| 2009/12/16 | 402 | 411 | 400 | 411 | 260,000 |
| 2009/12/15 | 399 | 402 | 396 | 400 | 321,000 |
| 2009/12/14 | 405 | 405 | 400 | 404 | 241,000 |
| 2009/12/11 | 406 | 406 | 398 | 403 | 436,000 |
| 2009/12/10 | 407 | 413 | 402 | 402 | 523,000 |
| 2009/12/09 | 392 | 404 | 389 | 402 | 481,000 |
| 2009/12/08 | 396 | 400 | 393 | 395 | 427,000 |
| 2009/12/07 | 401 | 408 | 396 | 398 | 716,000 |
| 2009/12/04 | 394 | 395 | 385 | 390 | 1,073,000 |
| 2009/12/03 | 390 | 394 | 388 | 390 | 576,000 |
| 2009/12/02 | 391 | 394 | 385 | 388 | 498,000 |
| 2009/12/01 | 384 | 394 | 383 | 390 | 693,000 |
| 2009/11/30 | 381 | 393 | 378 | 388 | 740,000 |
| 2009/11/27 | 370 | 376 | 369 | 371 | 420,000 |
| 2009/11/26 | 374 | 379 | 368 | 377 | 375,000 |
| 2009/11/25 | 385 | 385 | 371 | 374 | 350,000 |
| 2009/11/24 | 397 | 397 | 374 | 381 | 594,000 |
| 2009/11/20 | 392 | 395 | 385 | 394 | 373,000 |
| 2009/11/19 | 402 | 403 | 390 | 395 | 614,000 |
| 2009/11/18 | 402 | 403 | 397 | 400 | 325,000 |
| 2009/11/17 | 399 | 403 | 397 | 401 | 472,000 |
| 2009/11/16 | 401 | 404 | 397 | 402 | 321,000 |
| 2009/11/13 | 402 | 404 | 399 | 401 | 295,000 |
| 2009/11/12 | 407 | 407 | 396 | 401 | 279,000 |
| 2009/11/11 | 404 | 408 | 401 | 405 | 272,000 |
| 2009/11/10 | 407 | 410 | 402 | 403 | 365,000 |
| 2009/11/09 | 402 | 408 | 399 | 405 | 446,000 |
| 2009/11/06 | 395 | 402 | 384 | 399 | 663,000 |
| 2009/11/05 | 403 | 403 | 394 | 395 | 619,000 |
| 2009/11/04 | 405 | 405 | 399 | 402 | 314,000 |
| 2009/11/02 | 400 | 405 | 398 | 405 | 372,000 |
| 2009/10/30 | 407 | 407 | 401 | 403 | 247,000 |
| 2009/10/29 | 401 | 407 | 400 | 406 | 857,000 |
| 2009/10/28 | 398 | 407 | 397 | 404 | 596,000 |
| 2009/10/27 | 403 | 404 | 399 | 403 | 395,000 |
| 2009/10/26 | 405 | 410 | 404 | 408 | 343,000 |
| 2009/10/23 | 405 | 408 | 402 | 403 | 437,000 |
| 2009/10/22 | 407 | 407 | 402 | 407 | 355,000 |
| 2009/10/21 | 408 | 410 | 405 | 407 | 367,000 |
| 2009/10/20 | 404 | 412 | 401 | 412 | 833,000 |
| 2009/10/19 | 410 | 412 | 402 | 409 | 439,000 |
| 2009/10/16 | 406 | 411 | 403 | 410 | 402,000 |
| 2009/10/15 | 404 | 407 | 399 | 402 | 507,000 |
| 2009/10/14 | 405 | 405 | 400 | 404 | 394,000 |
| 2009/10/13 | 414 | 414 | 406 | 407 | 282,000 |
| 2009/10/09 | 416 | 416 | 406 | 409 | 414,000 |
| 2009/10/08 | 421 | 425 | 406 | 411 | 877,000 |
| 2009/10/07 | 418 | 427 | 410 | 425 | 859,000 |
| 2009/10/06 | 422 | 422 | 411 | 422 | 466,000 |
| 2009/10/05 | 426 | 426 | 416 | 423 | 312,000 |
| 2009/10/02 | 418 | 433 | 410 | 431 | 574,000 |
| 2009/10/01 | 434 | 441 | 423 | 438 | 875,000 |
| 2009/09/30 | 426 | 440 | 416 | 434 | 1,684,000 |
| 2009/09/29 | 410 | 428 | 409 | 428 | 740,000 |
| 2009/09/28 | 402 | 416 | 396 | 415 | 594,000 |
| 2009/09/25 | 409 | 409 | 399 | 401 | 340,000 |
| 2009/09/24 | 412 | 414 | 407 | 413 | 413,000 |
| 2009/09/18 | 402 | 404 | 398 | 402 | 546,000 |
| 2009/09/17 | 414 | 414 | 402 | 408 | 434,000 |
| 2009/09/16 | 412 | 413 | 402 | 404 | 471,000 |
| 2009/09/15 | 411 | 416 | 411 | 414 | 324,000 |
| 2009/09/14 | 421 | 421 | 407 | 415 | 401,000 |
| 2009/09/11 | 428 | 431 | 421 | 426 | 471,000 |
| 2009/09/10 | 429 | 435 | 426 | 434 | 192,000 |
| 2009/09/09 | 429 | 429 | 424 | 426 | 159,000 |
| 2009/09/08 | 428 | 429 | 424 | 428 | 266,000 |
| 2009/09/07 | 428 | 431 | 425 | 428 | 169,000 |
| 2009/09/04 | 431 | 431 | 426 | 427 | 232,000 |
| 2009/09/03 | 427 | 434 | 427 | 431 | 255,000 |
| 2009/09/02 | 436 | 436 | 427 | 429 | 527,000 |
| 2009/09/01 | 448 | 449 | 440 | 443 | 363,000 |
| 2009/08/31 | 440 | 457 | 440 | 453 | 604,000 |
| 2009/08/28 | 438 | 446 | 437 | 443 | 346,000 |
| 2009/08/27 | 446 | 446 | 432 | 439 | 241,000 |
| 2009/08/26 | 439 | 447 | 438 | 446 | 391,000 |
| 2009/08/25 | 437 | 440 | 434 | 437 | 316,000 |
| 2009/08/24 | 440 | 441 | 435 | 436 | 435,000 |
| 2009/08/21 | 423 | 424 | 413 | 419 | 367,000 |
| 2009/08/20 | 417 | 425 | 413 | 425 | 298,000 |
| 2009/08/19 | 419 | 420 | 412 | 417 | 287,000 |
| 2009/08/18 | 410 | 420 | 410 | 419 | 352,000 |
| 2009/08/17 | 417 | 417 | 410 | 411 | 187,000 |
| 2009/08/14 | 417 | 423 | 416 | 418 | 206,000 |
| 2009/08/13 | 414 | 424 | 414 | 419 | 305,000 |
| 2009/08/12 | 408 | 418 | 408 | 412 | 447,000 |
| 2009/08/11 | 422 | 426 | 413 | 418 | 666,000 |
| 2009/08/10 | 410 | 422 | 409 | 419 | 489,000 |
| 2009/08/07 | 414 | 414 | 404 | 407 | 224,000 |
| 2009/08/06 | 408 | 418 | 408 | 416 | 689,000 |
| 2009/08/05 | 404 | 410 | 404 | 406 | 667,000 |
| 2009/08/04 | 407 | 410 | 404 | 405 | 358,000 |
| 2009/08/03 | 404 | 412 | 403 | 404 | 618,000 |
| 2009/07/31 | 402 | 404 | 399 | 401 | 700,000 |
| 2009/07/30 | 408 | 408 | 391 | 394 | 575,000 |
| 2009/07/29 | 411 | 414 | 405 | 408 | 365,000 |
| 2009/07/28 | 412 | 415 | 409 | 410 | 163,000 |
| 2009/07/27 | 409 | 414 | 408 | 411 | 331,000 |
| 2009/07/24 | 411 | 412 | 400 | 405 | 508,000 |
| 2009/07/23 | 420 | 421 | 410 | 410 | 281,000 |
| 2009/07/22 | 408 | 415 | 408 | 413 | 276,000 |
| 2009/07/21 | 412 | 416 | 404 | 409 | 497,000 |
| 2009/07/17 | 412 | 414 | 407 | 408 | 523,000 |
| 2009/07/16 | 417 | 422 | 410 | 411 | 204,000 |
| 2009/07/15 | 418 | 424 | 412 | 414 | 316,000 |
| 2009/07/14 | 411 | 417 | 407 | 417 | 340,000 |
| 2009/07/13 | 426 | 433 | 412 | 414 | 386,000 |
| 2009/07/10 | 429 | 435 | 423 | 432 | 971,000 |
| 2009/07/09 | 410 | 420 | 408 | 414 | 830,000 |
| 2009/07/08 | 406 | 412 | 403 | 405 | 577,000 |
| 2009/07/07 | 409 | 418 | 402 | 404 | 663,000 |
| 2009/07/06 | 418 | 421 | 412 | 414 | 212,000 |
| 2009/07/03 | 424 | 424 | 413 | 418 | 426,000 |
| 2009/07/02 | 437 | 438 | 425 | 429 | 525,000 |
| 2009/07/01 | 431 | 434 | 426 | 430 | 698,000 |
| 2009/06/30 | 433 | 439 | 430 | 436 | 327,000 |
| 2009/06/29 | 445 | 445 | 423 | 427 | 616,000 |
| 2009/06/26 | 435 | 446 | 429 | 442 | 737,000 |
| 2009/06/25 | 426 | 441 | 419 | 435 | 751,000 |
| 2009/06/24 | 426 | 428 | 418 | 421 | 629,000 |
| 2009/06/23 | 440 | 440 | 424 | 426 | 983,000 |
| 2009/06/22 | 426 | 443 | 424 | 442 | 1,059,000 |
| 2009/06/19 | 405 | 428 | 403 | 426 | 1,172,000 |
| 2009/06/18 | 402 | 402 | 394 | 399 | 276,000 |
| 2009/06/17 | 394 | 403 | 394 | 402 | 336,000 |
| 2009/06/16 | 400 | 400 | 388 | 395 | 724,000 |
| 2009/06/15 | 399 | 406 | 394 | 405 | 867,000 |
| 2009/06/12 | 391 | 401 | 391 | 398 | 566,000 |
| 2009/06/11 | 395 | 398 | 392 | 395 | 259,000 |
| 2009/06/10 | 390 | 395 | 386 | 394 | 367,000 |
| 2009/06/09 | 387 | 388 | 383 | 384 | 334,000 |
| 2009/06/08 | 389 | 390 | 385 | 389 | 326,000 |
| 2009/06/05 | 392 | 393 | 386 | 387 | 266,000 |
| 2009/06/04 | 397 | 397 | 386 | 386 | 414,000 |
| 2009/06/03 | 394 | 401 | 391 | 397 | 493,000 |
| 2009/06/02 | 411 | 411 | 401 | 403 | 458,000 |
| 2009/06/01 | 393 | 409 | 390 | 406 | 674,000 |
| 2009/05/29 | 390 | 394 | 384 | 390 | 670,000 |
| 2009/05/28 | 383 | 398 | 381 | 390 | 854,000 |
| 2009/05/27 | 372 | 388 | 371 | 387 | 1,354,000 |
| 2009/05/26 | 354 | 362 | 353 | 362 | 475,000 |
| 2009/05/25 | 355 | 356 | 349 | 352 | 549,000 |
| 2009/05/22 | 348 | 354 | 345 | 353 | 261,000 |
| 2009/05/21 | 353 | 355 | 350 | 350 | 323,000 |
| 2009/05/20 | 360 | 361 | 354 | 356 | 310,000 |
| 2009/05/19 | 361 | 362 | 356 | 359 | 367,000 |
| 2009/05/18 | 364 | 364 | 356 | 356 | 402,000 |
| 2009/05/15 | 359 | 367 | 357 | 365 | 394,000 |
| 2009/05/14 | 359 | 361 | 355 | 356 | 395,000 |
| 2009/05/13 | 360 | 363 | 359 | 361 | 292,000 |
| 2009/05/12 | 370 | 372 | 354 | 356 | 927,000 |
| 2009/05/11 | 373 | 379 | 369 | 375 | 394,000 |
| 2009/05/08 | 361 | 373 | 359 | 373 | 554,000 |
| 2009/05/07 | 361 | 362 | 354 | 359 | 429,000 |
| 2009/05/01 | 348 | 350 | 341 | 346 | 349,000 |
| 2009/04/30 | 349 | 357 | 349 | 353 | 694,000 |
| 2009/04/28 | 353 | 356 | 339 | 339 | 457,000 |
| 2009/04/27 | 360 | 360 | 350 | 350 | 351,000 |
| 2009/04/24 | 358 | 360 | 353 | 356 | 426,000 |
| 2009/04/23 | 362 | 362 | 352 | 354 | 497,000 |
| 2009/04/22 | 363 | 366 | 351 | 357 | 542,000 |
| 2009/04/21 | 363 | 363 | 350 | 359 | 485,000 |
| 2009/04/20 | 373 | 377 | 364 | 367 | 453,000 |
| 2009/04/17 | 368 | 377 | 366 | 368 | 336,000 |
| 2009/04/16 | 371 | 379 | 366 | 368 | 289,000 |
| 2009/04/15 | 361 | 373 | 361 | 371 | 358,000 |
| 2009/04/14 | 367 | 372 | 362 | 371 | 382,000 |
| 2009/04/13 | 369 | 373 | 368 | 368 | 168,000 |
| 2009/04/10 | 374 | 377 | 365 | 371 | 367,000 |
| 2009/04/09 | 362 | 370 | 362 | 370 | 262,000 |
| 2009/04/08 | 368 | 368 | 358 | 365 | 218,000 |
| 2009/04/07 | 369 | 373 | 362 | 369 | 346,000 |
| 2009/04/06 | 376 | 377 | 362 | 364 | 323,000 |
| 2009/04/03 | 377 | 379 | 363 | 369 | 776,000 |
| 2009/04/02 | 380 | 381 | 369 | 373 | 734,000 |
| 2009/04/01 | 375 | 389 | 373 | 375 | 579,000 |
| 2009/03/31 | 352 | 382 | 350 | 382 | 1,618,000 |
| 2009/03/30 | 382 | 383 | 364 | 364 | 789,000 |
| 2009/03/27 | 399 | 400 | 392 | 393 | 496,000 |
| 2009/03/26 | 384 | 397 | 381 | 394 | 908,000 |
| 2009/03/25 | 388 | 392 | 385 | 388 | 451,000 |
| 2009/03/24 | 377 | 385 | 373 | 383 | 923,000 |
| 2009/03/23 | 365 | 365 | 358 | 364 | 398,000 |
| 2009/03/19 | 344 | 352 | 344 | 350 | 249,000 |
| 2009/03/18 | 342 | 346 | 340 | 342 | 320,000 |
| 2009/03/17 | 345 | 350 | 339 | 347 | 431,000 |
| 2009/03/16 | 338 | 349 | 335 | 346 | 724,000 |
| 2009/03/13 | 319 | 338 | 316 | 335 | 1,327,000 |
| 2009/03/12 | 329 | 329 | 316 | 319 | 437,000 |
| 2009/03/11 | 337 | 338 | 332 | 332 | 482,000 |
| 2009/03/10 | 336 | 340 | 323 | 328 | 501,000 |
| 2009/03/09 | 349 | 349 | 338 | 339 | 307,000 |
| 2009/03/06 | 348 | 350 | 345 | 348 | 356,000 |
| 2009/03/05 | 354 | 365 | 350 | 358 | 440,000 |
| 2009/03/04 | 337 | 347 | 336 | 344 | 701,000 |
| 2009/03/03 | 332 | 343 | 331 | 339 | 518,000 |
| 2009/03/02 | 336 | 346 | 335 | 346 | 553,000 |
| 2009/02/27 | 337 | 354 | 334 | 351 | 489,000 |
| 2009/02/26 | 344 | 345 | 338 | 342 | 475,000 |
| 2009/02/25 | 350 | 350 | 337 | 340 | 506,000 |
| 2009/02/24 | 340 | 351 | 340 | 350 | 327,000 |
| 2009/02/23 | 346 | 350 | 340 | 350 | 210,000 |
| 2009/02/20 | 357 | 357 | 345 | 348 | 506,000 |
| 2009/02/19 | 373 | 375 | 364 | 366 | 568,000 |
| 2009/02/18 | 362 | 371 | 360 | 364 | 421,000 |
| 2009/02/17 | 361 | 367 | 361 | 362 | 282,000 |
| 2009/02/16 | 364 | 373 | 357 | 361 | 684,000 |
| 2009/02/13 | 360 | 365 | 353 | 359 | 680,000 |
| 2009/02/12 | 362 | 371 | 352 | 365 | 653,000 |
| 2009/02/10 | 360 | 367 | 358 | 362 | 565,000 |
| 2009/02/09 | 387 | 388 | 355 | 359 | 402,000 |
| 2009/02/06 | 385 | 387 | 372 | 377 | 487,000 |
| 2009/02/05 | 381 | 387 | 372 | 373 | 682,000 |
| 2009/02/04 | 376 | 386 | 374 | 386 | 1,082,000 |
| 2009/02/03 | 382 | 388 | 376 | 378 | 884,000 |
| 2009/02/02 | 393 | 406 | 391 | 397 | 367,000 |
| 2009/01/30 | 400 | 400 | 393 | 400 | 329,000 |
| 2009/01/29 | 408 | 410 | 400 | 409 | 624,000 |
| 2009/01/28 | 415 | 417 | 403 | 409 | 406,000 |
| 2009/01/27 | 404 | 425 | 404 | 420 | 562,000 |
| 2009/01/26 | 402 | 411 | 402 | 405 | 266,000 |
| 2009/01/23 | 417 | 417 | 404 | 407 | 1,012,000 |
| 2009/01/22 | 427 | 432 | 411 | 424 | 929,000 |
| 2009/01/21 | 424 | 433 | 421 | 429 | 845,000 |
| 2009/01/20 | 430 | 434 | 429 | 430 | 809,000 |
| 2009/01/19 | 430 | 433 | 426 | 432 | 507,000 |
| 2009/01/16 | 423 | 430 | 416 | 428 | 543,000 |
| 2009/01/15 | 417 | 423 | 414 | 420 | 703,000 |
| 2009/01/14 | 415 | 424 | 403 | 419 | 963,000 |
| 2009/01/13 | 427 | 427 | 411 | 415 | 803,000 |
| 2009/01/09 | 431 | 435 | 429 | 431 | 669,000 |
| 2009/01/08 | 440 | 445 | 430 | 432 | 452,000 |
| 2009/01/07 | 449 | 458 | 438 | 439 | 499,000 |
| 2009/01/06 | 475 | 477 | 451 | 452 | 538,000 |
| 2009/01/05 | 478 | 483 | 473 | 476 | 336,000 |