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 |
|---|---|---|---|---|---|
| 2010/12/30 | 432 | 435 | 428 | 428 | 181,000 |
| 2010/12/29 | 428 | 435 | 428 | 435 | 191,000 |
| 2010/12/28 | 429 | 431 | 428 | 429 | 123,000 |
| 2010/12/27 | 428 | 432 | 428 | 429 | 158,000 |
| 2010/12/24 | 432 | 432 | 428 | 430 | 245,000 |
| 2010/12/22 | 427 | 434 | 427 | 432 | 274,000 |
| 2010/12/21 | 429 | 430 | 424 | 429 | 313,000 |
| 2010/12/20 | 432 | 432 | 426 | 426 | 292,000 |
| 2010/12/17 | 431 | 434 | 430 | 433 | 314,000 |
| 2010/12/16 | 435 | 437 | 430 | 433 | 308,000 |
| 2010/12/15 | 436 | 438 | 434 | 437 | 394,000 |
| 2010/12/14 | 431 | 435 | 431 | 435 | 539,000 |
| 2010/12/13 | 423 | 429 | 422 | 429 | 355,000 |
| 2010/12/10 | 427 | 431 | 424 | 426 | 1,103,000 |
| 2010/12/09 | 435 | 437 | 433 | 435 | 106,000 |
| 2010/12/08 | 433 | 437 | 431 | 435 | 356,000 |
| 2010/12/07 | 434 | 434 | 430 | 433 | 204,000 |
| 2010/12/06 | 431 | 436 | 431 | 434 | 281,000 |
| 2010/12/03 | 431 | 432 | 427 | 431 | 237,000 |
| 2010/12/02 | 433 | 433 | 427 | 428 | 314,000 |
| 2010/12/01 | 430 | 432 | 423 | 428 | 544,000 |
| 2010/11/30 | 424 | 432 | 422 | 430 | 712,000 |
| 2010/11/29 | 419 | 425 | 417 | 423 | 339,000 |
| 2010/11/26 | 415 | 420 | 415 | 419 | 292,000 |
| 2010/11/25 | 414 | 418 | 412 | 416 | 502,000 |
| 2010/11/24 | 413 | 414 | 412 | 414 | 391,000 |
| 2010/11/22 | 416 | 418 | 414 | 417 | 355,000 |
| 2010/11/19 | 421 | 421 | 415 | 415 | 385,000 |
| 2010/11/18 | 411 | 419 | 411 | 418 | 397,000 |
| 2010/11/17 | 411 | 413 | 411 | 412 | 258,000 |
| 2010/11/16 | 425 | 425 | 413 | 415 | 380,000 |
| 2010/11/15 | 425 | 426 | 422 | 424 | 172,000 |
| 2010/11/12 | 420 | 425 | 419 | 422 | 276,000 |
| 2010/11/11 | 426 | 427 | 420 | 422 | 500,000 |
| 2010/11/10 | 426 | 430 | 424 | 428 | 385,000 |
| 2010/11/09 | 426 | 429 | 423 | 426 | 333,000 |
| 2010/11/08 | 429 | 432 | 424 | 429 | 486,000 |
| 2010/11/05 | 421 | 427 | 420 | 422 | 425,000 |
| 2010/11/04 | 418 | 421 | 414 | 417 | 199,000 |
| 2010/11/02 | 415 | 415 | 409 | 413 | 236,000 |
| 2010/11/01 | 415 | 419 | 411 | 417 | 289,000 |
| 2010/10/29 | 412 | 421 | 410 | 418 | 403,000 |
| 2010/10/28 | 411 | 415 | 410 | 414 | 313,000 |
| 2010/10/27 | 415 | 417 | 412 | 413 | 217,000 |
| 2010/10/26 | 415 | 417 | 411 | 415 | 227,000 |
| 2010/10/25 | 417 | 419 | 413 | 415 | 266,000 |
| 2010/10/22 | 412 | 415 | 412 | 414 | 205,000 |
| 2010/10/21 | 412 | 414 | 407 | 411 | 393,000 |
| 2010/10/20 | 416 | 418 | 408 | 411 | 307,000 |
| 2010/10/19 | 417 | 424 | 417 | 419 | 248,000 |
| 2010/10/18 | 416 | 422 | 416 | 417 | 164,000 |
| 2010/10/15 | 423 | 423 | 416 | 416 | 297,000 |
| 2010/10/14 | 423 | 426 | 419 | 424 | 554,000 |
| 2010/10/13 | 422 | 428 | 419 | 423 | 356,000 |
| 2010/10/12 | 437 | 438 | 419 | 423 | 335,000 |
| 2010/10/08 | 431 | 440 | 428 | 434 | 503,000 |
| 2010/10/07 | 423 | 434 | 422 | 430 | 456,000 |
| 2010/10/06 | 420 | 428 | 413 | 426 | 555,000 |
| 2010/10/05 | 405 | 418 | 402 | 417 | 395,000 |
| 2010/10/04 | 418 | 418 | 407 | 408 | 197,000 |
| 2010/10/01 | 419 | 422 | 415 | 418 | 464,000 |
| 2010/09/30 | 415 | 422 | 414 | 418 | 383,000 |
| 2010/09/29 | 415 | 418 | 414 | 418 | 375,000 |
| 2010/09/28 | 416 | 421 | 413 | 417 | 210,000 |
| 2010/09/27 | 417 | 421 | 417 | 420 | 180,000 |
| 2010/09/24 | 416 | 422 | 413 | 418 | 315,000 |
| 2010/09/22 | 413 | 419 | 412 | 415 | 250,000 |
| 2010/09/21 | 417 | 417 | 413 | 415 | 207,000 |
| 2010/09/17 | 415 | 419 | 415 | 418 | 151,000 |
| 2010/09/16 | 422 | 422 | 411 | 412 | 190,000 |
| 2010/09/15 | 411 | 425 | 410 | 418 | 372,000 |
| 2010/09/14 | 417 | 418 | 415 | 417 | 296,000 |
| 2010/09/13 | 423 | 424 | 420 | 422 | 137,000 |
| 2010/09/10 | 427 | 427 | 420 | 422 | 432,000 |
| 2010/09/09 | 426 | 426 | 419 | 420 | 206,000 |
| 2010/09/08 | 422 | 422 | 416 | 418 | 136,000 |
| 2010/09/07 | 423 | 428 | 423 | 424 | 137,000 |
| 2010/09/06 | 420 | 430 | 420 | 428 | 257,000 |
| 2010/09/03 | 414 | 421 | 414 | 418 | 285,000 |
| 2010/09/02 | 415 | 415 | 407 | 414 | 377,000 |
| 2010/09/01 | 401 | 412 | 399 | 411 | 313,000 |
| 2010/08/31 | 413 | 413 | 401 | 402 | 258,000 |
| 2010/08/30 | 412 | 417 | 411 | 415 | 149,000 |
| 2010/08/27 | 403 | 409 | 403 | 407 | 227,000 |
| 2010/08/26 | 406 | 409 | 403 | 407 | 175,000 |
| 2010/08/25 | 410 | 417 | 404 | 407 | 375,000 |
| 2010/08/24 | 417 | 418 | 410 | 412 | 160,000 |
| 2010/08/23 | 418 | 425 | 417 | 419 | 216,000 |
| 2010/08/20 | 415 | 419 | 414 | 417 | 291,000 |
| 2010/08/19 | 424 | 425 | 418 | 422 | 239,000 |
| 2010/08/18 | 412 | 424 | 411 | 423 | 505,000 |
| 2010/08/17 | 411 | 417 | 410 | 411 | 396,000 |
| 2010/08/16 | 416 | 417 | 413 | 416 | 157,000 |
| 2010/08/13 | 411 | 424 | 409 | 422 | 366,000 |
| 2010/08/12 | 410 | 414 | 408 | 411 | 323,000 |
| 2010/08/11 | 420 | 423 | 412 | 417 | 501,000 |
| 2010/08/10 | 430 | 430 | 421 | 422 | 319,000 |
| 2010/08/09 | 424 | 431 | 423 | 430 | 494,000 |
| 2010/08/06 | 421 | 432 | 418 | 428 | 500,000 |
| 2010/08/05 | 411 | 422 | 411 | 419 | 322,000 |
| 2010/08/04 | 413 | 415 | 406 | 409 | 173,000 |
| 2010/08/03 | 416 | 419 | 414 | 417 | 214,000 |
| 2010/08/02 | 415 | 420 | 409 | 411 | 393,000 |
| 2010/07/30 | 424 | 424 | 411 | 415 | 363,000 |
| 2010/07/29 | 422 | 429 | 422 | 424 | 338,000 |
| 2010/07/28 | 427 | 430 | 424 | 427 | 242,000 |
| 2010/07/27 | 423 | 426 | 420 | 423 | 227,000 |
| 2010/07/26 | 422 | 427 | 420 | 422 | 293,000 |
| 2010/07/23 | 416 | 424 | 415 | 420 | 600,000 |
| 2010/07/22 | 404 | 413 | 404 | 408 | 382,000 |
| 2010/07/21 | 401 | 408 | 400 | 406 | 342,000 |
| 2010/07/20 | 402 | 406 | 401 | 402 | 261,000 |
| 2010/07/16 | 405 | 408 | 403 | 407 | 288,000 |
| 2010/07/15 | 407 | 410 | 403 | 407 | 366,000 |
| 2010/07/14 | 409 | 413 | 408 | 411 | 243,000 |
| 2010/07/13 | 411 | 413 | 404 | 404 | 337,000 |
| 2010/07/12 | 415 | 421 | 413 | 413 | 215,000 |
| 2010/07/09 | 417 | 419 | 413 | 417 | 374,000 |
| 2010/07/08 | 416 | 418 | 409 | 411 | 385,000 |
| 2010/07/07 | 412 | 415 | 406 | 409 | 287,000 |
| 2010/07/06 | 407 | 418 | 406 | 417 | 460,000 |
| 2010/07/05 | 406 | 411 | 404 | 410 | 253,000 |
| 2010/07/02 | 405 | 409 | 402 | 407 | 447,000 |
| 2010/07/01 | 408 | 410 | 403 | 408 | 471,000 |
| 2010/06/30 | 409 | 416 | 408 | 415 | 397,000 |
| 2010/06/29 | 423 | 426 | 414 | 415 | 342,000 |
| 2010/06/28 | 425 | 428 | 422 | 425 | 196,000 |
| 2010/06/25 | 425 | 435 | 425 | 428 | 431,000 |
| 2010/06/24 | 422 | 430 | 422 | 427 | 222,000 |
| 2010/06/23 | 433 | 434 | 427 | 428 | 302,000 |
| 2010/06/22 | 432 | 442 | 432 | 439 | 294,000 |
| 2010/06/21 | 435 | 442 | 435 | 439 | 221,000 |
| 2010/06/18 | 433 | 438 | 431 | 437 | 245,000 |
| 2010/06/17 | 439 | 441 | 430 | 432 | 393,000 |
| 2010/06/16 | 445 | 446 | 437 | 441 | 478,000 |
| 2010/06/15 | 436 | 444 | 436 | 443 | 380,000 |
| 2010/06/14 | 440 | 443 | 439 | 439 | 382,000 |
| 2010/06/11 | 445 | 445 | 433 | 435 | 547,000 |
| 2010/06/10 | 438 | 440 | 430 | 435 | 838,000 |
| 2010/06/09 | 433 | 433 | 421 | 422 | 404,000 |
| 2010/06/08 | 425 | 432 | 423 | 431 | 227,000 |
| 2010/06/07 | 433 | 433 | 428 | 430 | 501,000 |
| 2010/06/04 | 444 | 445 | 436 | 438 | 394,000 |
| 2010/06/03 | 439 | 444 | 438 | 441 | 871,000 |
| 2010/06/02 | 421 | 440 | 421 | 434 | 1,051,000 |
| 2010/06/01 | 416 | 424 | 413 | 424 | 826,000 |
| 2010/05/31 | 404 | 412 | 401 | 408 | 481,000 |
| 2010/05/28 | 413 | 414 | 405 | 407 | 497,000 |
| 2010/05/27 | 402 | 410 | 402 | 408 | 422,000 |
| 2010/05/26 | 413 | 416 | 407 | 407 | 474,000 |
| 2010/05/25 | 417 | 425 | 411 | 414 | 492,000 |
| 2010/05/24 | 432 | 435 | 425 | 425 | 309,000 |
| 2010/05/21 | 426 | 436 | 425 | 431 | 674,000 |
| 2010/05/20 | 445 | 450 | 440 | 442 | 392,000 |
| 2010/05/19 | 456 | 456 | 441 | 450 | 723,000 |
| 2010/05/18 | 469 | 469 | 455 | 457 | 656,000 |
| 2010/05/17 | 458 | 470 | 456 | 464 | 873,000 |
| 2010/05/14 | 434 | 476 | 434 | 466 | 2,153,000 |
| 2010/05/13 | 436 | 445 | 427 | 433 | 987,000 |
| 2010/05/12 | 443 | 447 | 439 | 439 | 418,000 |
| 2010/05/11 | 448 | 448 | 438 | 442 | 384,000 |
| 2010/05/10 | 427 | 442 | 427 | 440 | 543,000 |
| 2010/05/07 | 426 | 428 | 416 | 426 | 537,000 |
| 2010/05/06 | 444 | 444 | 436 | 441 | 562,000 |
| 2010/04/30 | 430 | 450 | 427 | 447 | 786,000 |
| 2010/04/28 | 418 | 431 | 412 | 428 | 1,031,000 |
| 2010/04/27 | 428 | 429 | 424 | 426 | 367,000 |
| 2010/04/26 | 424 | 435 | 423 | 432 | 619,000 |
| 2010/04/23 | 420 | 423 | 418 | 421 | 293,000 |
| 2010/04/22 | 419 | 420 | 414 | 419 | 331,000 |
| 2010/04/21 | 414 | 420 | 411 | 418 | 338,000 |
| 2010/04/20 | 408 | 412 | 407 | 408 | 234,000 |
| 2010/04/19 | 407 | 411 | 405 | 408 | 340,000 |
| 2010/04/16 | 416 | 417 | 413 | 414 | 320,000 |
| 2010/04/15 | 418 | 419 | 414 | 417 | 548,000 |
| 2010/04/14 | 417 | 420 | 414 | 417 | 379,000 |
| 2010/04/13 | 415 | 416 | 413 | 415 | 345,000 |
| 2010/04/12 | 415 | 419 | 413 | 415 | 401,000 |
| 2010/04/09 | 416 | 418 | 414 | 414 | 371,000 |
| 2010/04/08 | 424 | 429 | 419 | 419 | 706,000 |
| 2010/04/07 | 429 | 435 | 427 | 430 | 436,000 |
| 2010/04/06 | 427 | 427 | 421 | 427 | 381,000 |
| 2010/04/05 | 424 | 429 | 420 | 426 | 391,000 |
| 2010/04/02 | 424 | 424 | 415 | 418 | 589,000 |
| 2010/04/01 | 414 | 428 | 414 | 422 | 1,309,000 |
| 2010/03/31 | 408 | 421 | 406 | 415 | 1,448,000 |
| 2010/03/30 | 400 | 406 | 399 | 406 | 393,000 |
| 2010/03/29 | 398 | 399 | 395 | 398 | 292,000 |
| 2010/03/26 | 395 | 400 | 395 | 400 | 604,000 |
| 2010/03/25 | 400 | 400 | 395 | 396 | 244,000 |
| 2010/03/24 | 395 | 397 | 392 | 397 | 722,000 |
| 2010/03/23 | 408 | 408 | 392 | 392 | 1,145,000 |
| 2010/03/19 | 414 | 414 | 407 | 407 | 321,000 |
| 2010/03/18 | 410 | 413 | 409 | 410 | 225,000 |
| 2010/03/17 | 409 | 411 | 407 | 410 | 267,000 |
| 2010/03/16 | 407 | 409 | 404 | 405 | 261,000 |
| 2010/03/15 | 408 | 410 | 404 | 410 | 378,000 |
| 2010/03/12 | 408 | 408 | 400 | 404 | 457,000 |
| 2010/03/11 | 404 | 405 | 401 | 405 | 318,000 |
| 2010/03/10 | 403 | 406 | 401 | 403 | 295,000 |
| 2010/03/09 | 406 | 407 | 402 | 403 | 378,000 |
| 2010/03/08 | 415 | 416 | 409 | 409 | 433,000 |
| 2010/03/05 | 404 | 413 | 402 | 413 | 470,000 |
| 2010/03/04 | 400 | 401 | 395 | 396 | 227,000 |
| 2010/03/03 | 401 | 405 | 399 | 402 | 213,000 |
| 2010/03/02 | 396 | 406 | 395 | 405 | 578,000 |
| 2010/03/01 | 392 | 397 | 392 | 394 | 181,000 |
| 2010/02/26 | 389 | 395 | 389 | 392 | 228,000 |
| 2010/02/25 | 389 | 393 | 387 | 392 | 362,000 |
| 2010/02/24 | 388 | 390 | 383 | 384 | 338,000 |
| 2010/02/23 | 397 | 399 | 388 | 389 | 602,000 |
| 2010/02/22 | 391 | 398 | 390 | 392 | 247,000 |
| 2010/02/19 | 392 | 392 | 385 | 385 | 238,000 |
| 2010/02/18 | 392 | 393 | 388 | 392 | 248,000 |
| 2010/02/17 | 389 | 394 | 388 | 393 | 294,000 |
| 2010/02/16 | 388 | 388 | 386 | 387 | 166,000 |
| 2010/02/15 | 392 | 392 | 386 | 387 | 274,000 |
| 2010/02/12 | 390 | 392 | 385 | 391 | 288,000 |
| 2010/02/10 | 386 | 395 | 385 | 390 | 719,000 |
| 2010/02/09 | 390 | 392 | 381 | 383 | 213,000 |
| 2010/02/08 | 392 | 397 | 388 | 388 | 341,000 |
| 2010/02/05 | 394 | 400 | 393 | 396 | 300,000 |
| 2010/02/04 | 399 | 403 | 398 | 402 | 196,000 |
| 2010/02/03 | 402 | 408 | 399 | 401 | 405,000 |
| 2010/02/02 | 395 | 401 | 392 | 400 | 260,000 |
| 2010/02/01 | 397 | 400 | 387 | 395 | 435,000 |
| 2010/01/29 | 406 | 406 | 397 | 397 | 335,000 |
| 2010/01/28 | 402 | 409 | 400 | 408 | 214,000 |
| 2010/01/27 | 407 | 413 | 404 | 404 | 283,000 |
| 2010/01/26 | 420 | 420 | 411 | 412 | 356,000 |
| 2010/01/25 | 424 | 425 | 416 | 420 | 257,000 |
| 2010/01/22 | 418 | 427 | 415 | 424 | 475,000 |
| 2010/01/21 | 430 | 432 | 427 | 430 | 329,000 |
| 2010/01/20 | 427 | 438 | 425 | 436 | 525,000 |
| 2010/01/19 | 426 | 428 | 423 | 426 | 152,000 |
| 2010/01/18 | 424 | 427 | 419 | 427 | 277,000 |
| 2010/01/15 | 428 | 432 | 428 | 432 | 520,000 |
| 2010/01/14 | 429 | 433 | 426 | 429 | 337,000 |
| 2010/01/13 | 420 | 429 | 420 | 427 | 720,000 |
| 2010/01/12 | 415 | 428 | 414 | 424 | 853,000 |
| 2010/01/08 | 425 | 427 | 419 | 423 | 443,000 |
| 2010/01/07 | 425 | 427 | 421 | 425 | 586,000 |
| 2010/01/06 | 425 | 426 | 423 | 425 | 517,000 |
| 2010/01/05 | 419 | 424 | 417 | 421 | 262,000 |
| 2010/01/04 | 414 | 422 | 414 | 415 | 187,000 |