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 |
---|---|---|---|---|---|
2011/12/30 | 362 | 371 | 361 | 365 | 454,000 |
2011/12/29 | 361 | 361 | 356 | 359 | 197,000 |
2011/12/28 | 364 | 365 | 358 | 363 | 205,000 |
2011/12/27 | 362 | 366 | 362 | 366 | 111,000 |
2011/12/26 | 365 | 368 | 362 | 365 | 220,000 |
2011/12/22 | 365 | 368 | 359 | 361 | 278,000 |
2011/12/21 | 359 | 372 | 359 | 369 | 334,000 |
2011/12/20 | 354 | 360 | 354 | 355 | 149,000 |
2011/12/19 | 355 | 358 | 349 | 354 | 319,000 |
2011/12/16 | 360 | 364 | 356 | 357 | 248,000 |
2011/12/15 | 365 | 365 | 356 | 357 | 339,000 |
2011/12/14 | 365 | 368 | 364 | 366 | 342,000 |
2011/12/13 | 357 | 364 | 356 | 363 | 275,000 |
2011/12/12 | 361 | 364 | 359 | 360 | 221,000 |
2011/12/09 | 355 | 361 | 354 | 359 | 546,000 |
2011/12/08 | 351 | 356 | 348 | 354 | 307,000 |
2011/12/07 | 345 | 353 | 344 | 351 | 346,000 |
2011/12/06 | 350 | 351 | 345 | 345 | 173,000 |
2011/12/05 | 352 | 352 | 350 | 351 | 99,000 |
2011/12/02 | 353 | 353 | 350 | 351 | 86,000 |
2011/12/01 | 360 | 360 | 351 | 351 | 217,000 |
2011/11/30 | 349 | 356 | 349 | 356 | 460,000 |
2011/11/29 | 342 | 349 | 341 | 349 | 241,000 |
2011/11/28 | 345 | 345 | 340 | 340 | 144,000 |
2011/11/25 | 346 | 349 | 342 | 342 | 202,000 |
2011/11/24 | 351 | 357 | 347 | 347 | 195,000 |
2011/11/22 | 354 | 359 | 351 | 353 | 209,000 |
2011/11/21 | 348 | 358 | 348 | 356 | 146,000 |
2011/11/18 | 350 | 351 | 347 | 348 | 156,000 |
2011/11/17 | 350 | 355 | 348 | 353 | 127,000 |
2011/11/16 | 352 | 352 | 349 | 350 | 99,000 |
2011/11/15 | 349 | 355 | 348 | 355 | 156,000 |
2011/11/14 | 354 | 356 | 352 | 354 | 99,000 |
2011/11/11 | 357 | 358 | 349 | 350 | 162,000 |
2011/11/10 | 350 | 359 | 349 | 357 | 162,000 |
2011/11/09 | 350 | 358 | 347 | 358 | 276,000 |
2011/11/08 | 346 | 350 | 344 | 345 | 261,000 |
2011/11/07 | 347 | 347 | 341 | 346 | 197,000 |
2011/11/04 | 343 | 347 | 343 | 347 | 129,000 |
2011/11/02 | 345 | 345 | 340 | 342 | 138,000 |
2011/11/01 | 351 | 351 | 348 | 348 | 65,000 |
2011/10/31 | 356 | 362 | 353 | 354 | 167,000 |
2011/10/28 | 357 | 358 | 355 | 356 | 235,000 |
2011/10/27 | 341 | 351 | 337 | 351 | 498,000 |
2011/10/26 | 346 | 347 | 339 | 344 | 171,000 |
2011/10/25 | 357 | 358 | 346 | 349 | 243,000 |
2011/10/24 | 360 | 365 | 356 | 357 | 164,000 |
2011/10/21 | 362 | 364 | 353 | 357 | 206,000 |
2011/10/20 | 364 | 366 | 357 | 361 | 173,000 |
2011/10/19 | 360 | 366 | 359 | 364 | 270,000 |
2011/10/18 | 356 | 360 | 353 | 360 | 180,000 |
2011/10/17 | 358 | 358 | 354 | 356 | 90,000 |
2011/10/14 | 351 | 354 | 350 | 353 | 135,000 |
2011/10/13 | 361 | 361 | 351 | 356 | 218,000 |
2011/10/12 | 352 | 362 | 352 | 357 | 339,000 |
2011/10/11 | 351 | 356 | 350 | 352 | 164,000 |
2011/10/07 | 351 | 354 | 349 | 349 | 265,000 |
2011/10/06 | 346 | 351 | 345 | 350 | 156,000 |
2011/10/05 | 356 | 357 | 346 | 346 | 240,000 |
2011/10/04 | 357 | 361 | 352 | 357 | 357,000 |
2011/10/03 | 357 | 358 | 350 | 357 | 330,000 |
2011/09/30 | 355 | 362 | 348 | 359 | 861,000 |
2011/09/29 | 346 | 354 | 345 | 352 | 438,000 |
2011/09/28 | 339 | 347 | 339 | 345 | 292,000 |
2011/09/27 | 336 | 343 | 336 | 343 | 239,000 |
2011/09/26 | 339 | 339 | 333 | 333 | 314,000 |
2011/09/22 | 342 | 343 | 337 | 341 | 496,000 |
2011/09/21 | 357 | 358 | 345 | 345 | 465,000 |
2011/09/20 | 362 | 366 | 355 | 356 | 309,000 |
2011/09/16 | 366 | 368 | 358 | 363 | 309,000 |
2011/09/15 | 365 | 369 | 362 | 366 | 186,000 |
2011/09/14 | 361 | 366 | 361 | 364 | 349,000 |
2011/09/13 | 353 | 365 | 353 | 363 | 280,000 |
2011/09/12 | 358 | 361 | 355 | 355 | 183,000 |
2011/09/09 | 364 | 367 | 363 | 366 | 286,000 |
2011/09/08 | 363 | 363 | 358 | 362 | 231,000 |
2011/09/07 | 366 | 368 | 359 | 362 | 291,000 |
2011/09/06 | 364 | 364 | 358 | 361 | 225,000 |
2011/09/05 | 363 | 367 | 363 | 364 | 162,000 |
2011/09/02 | 365 | 369 | 363 | 369 | 263,000 |
2011/09/01 | 365 | 368 | 364 | 366 | 244,000 |
2011/08/31 | 356 | 365 | 354 | 365 | 494,000 |
2011/08/30 | 357 | 359 | 352 | 357 | 375,000 |
2011/08/29 | 357 | 357 | 351 | 353 | 351,000 |
2011/08/26 | 360 | 360 | 352 | 354 | 307,000 |
2011/08/25 | 365 | 367 | 360 | 360 | 276,000 |
2011/08/24 | 365 | 370 | 363 | 365 | 670,000 |
2011/08/23 | 360 | 365 | 356 | 362 | 349,000 |
2011/08/22 | 359 | 364 | 356 | 357 | 351,000 |
2011/08/19 | 356 | 362 | 356 | 359 | 242,000 |
2011/08/18 | 363 | 368 | 361 | 364 | 324,000 |
2011/08/17 | 358 | 363 | 356 | 363 | 243,000 |
2011/08/16 | 362 | 366 | 358 | 358 | 373,000 |
2011/08/15 | 355 | 363 | 353 | 360 | 401,000 |
2011/08/12 | 352 | 354 | 349 | 352 | 441,000 |
2011/08/11 | 339 | 348 | 339 | 347 | 227,000 |
2011/08/10 | 350 | 351 | 342 | 347 | 291,000 |
2011/08/09 | 341 | 347 | 333 | 343 | 428,000 |
2011/08/08 | 352 | 353 | 349 | 349 | 186,000 |
2011/08/05 | 362 | 365 | 358 | 360 | 304,000 |
2011/08/04 | 367 | 373 | 367 | 370 | 262,000 |
2011/08/03 | 362 | 369 | 359 | 367 | 326,000 |
2011/08/02 | 375 | 375 | 361 | 368 | 659,000 |
2011/08/01 | 373 | 381 | 370 | 379 | 363,000 |
2011/07/29 | 382 | 382 | 376 | 376 | 196,000 |
2011/07/28 | 383 | 383 | 377 | 380 | 283,000 |
2011/07/27 | 387 | 389 | 383 | 385 | 226,000 |
2011/07/26 | 387 | 391 | 387 | 390 | 231,000 |
2011/07/25 | 390 | 390 | 385 | 386 | 187,000 |
2011/07/22 | 384 | 390 | 384 | 388 | 366,000 |
2011/07/21 | 384 | 384 | 380 | 381 | 221,000 |
2011/07/20 | 385 | 387 | 384 | 384 | 239,000 |
2011/07/19 | 382 | 386 | 382 | 385 | 283,000 |
2011/07/15 | 381 | 386 | 381 | 385 | 178,000 |
2011/07/14 | 384 | 389 | 380 | 385 | 423,000 |
2011/07/13 | 375 | 384 | 375 | 383 | 303,000 |
2011/07/12 | 378 | 380 | 374 | 379 | 266,000 |
2011/07/11 | 382 | 386 | 380 | 383 | 573,000 |
2011/07/08 | 377 | 383 | 376 | 382 | 572,000 |
2011/07/07 | 375 | 376 | 373 | 375 | 278,000 |
2011/07/06 | 369 | 375 | 367 | 375 | 738,000 |
2011/07/05 | 369 | 372 | 367 | 368 | 514,000 |
2011/07/04 | 368 | 370 | 366 | 367 | 415,000 |
2011/07/01 | 368 | 370 | 364 | 365 | 370,000 |
2011/06/30 | 358 | 364 | 356 | 364 | 563,000 |
2011/06/29 | 356 | 359 | 355 | 357 | 417,000 |
2011/06/28 | 353 | 355 | 352 | 354 | 417,000 |
2011/06/27 | 354 | 354 | 351 | 351 | 163,000 |
2011/06/24 | 354 | 355 | 351 | 353 | 217,000 |
2011/06/23 | 355 | 356 | 352 | 352 | 292,000 |
2011/06/22 | 353 | 358 | 353 | 357 | 272,000 |
2011/06/21 | 361 | 361 | 350 | 351 | 537,000 |
2011/06/20 | 358 | 361 | 356 | 359 | 239,000 |
2011/06/17 | 359 | 360 | 353 | 353 | 287,000 |
2011/06/16 | 365 | 365 | 359 | 359 | 195,000 |
2011/06/15 | 366 | 368 | 365 | 365 | 224,000 |
2011/06/14 | 359 | 366 | 359 | 363 | 270,000 |
2011/06/13 | 357 | 359 | 357 | 357 | 102,000 |
2011/06/10 | 367 | 367 | 360 | 361 | 430,000 |
2011/06/09 | 365 | 365 | 357 | 364 | 322,000 |
2011/06/08 | 364 | 365 | 363 | 365 | 342,000 |
2011/06/07 | 354 | 362 | 354 | 362 | 555,000 |
2011/06/06 | 353 | 355 | 351 | 353 | 513,000 |
2011/06/03 | 359 | 360 | 352 | 352 | 448,000 |
2011/06/02 | 358 | 360 | 357 | 358 | 360,000 |
2011/06/01 | 360 | 361 | 355 | 359 | 497,000 |
2011/05/31 | 360 | 367 | 358 | 363 | 560,000 |
2011/05/30 | 356 | 367 | 355 | 361 | 777,000 |
2011/05/27 | 354 | 357 | 353 | 355 | 289,000 |
2011/05/26 | 353 | 355 | 352 | 352 | 283,000 |
2011/05/25 | 354 | 354 | 349 | 351 | 431,000 |
2011/05/24 | 355 | 356 | 353 | 356 | 343,000 |
2011/05/23 | 358 | 358 | 352 | 355 | 518,000 |
2011/05/20 | 357 | 361 | 355 | 356 | 516,000 |
2011/05/19 | 362 | 363 | 355 | 355 | 433,000 |
2011/05/18 | 359 | 363 | 355 | 363 | 489,000 |
2011/05/17 | 357 | 359 | 354 | 355 | 411,000 |
2011/05/16 | 363 | 363 | 355 | 356 | 390,000 |
2011/05/13 | 377 | 377 | 357 | 363 | 790,000 |
2011/05/12 | 376 | 380 | 372 | 378 | 890,000 |
2011/05/11 | 383 | 384 | 375 | 375 | 719,000 |
2011/05/10 | 381 | 383 | 380 | 380 | 457,000 |
2011/05/09 | 381 | 383 | 377 | 378 | 312,000 |
2011/05/06 | 377 | 384 | 375 | 381 | 319,000 |
2011/05/02 | 378 | 382 | 377 | 380 | 272,000 |
2011/04/28 | 368 | 373 | 368 | 371 | 333,000 |
2011/04/27 | 371 | 372 | 364 | 366 | 452,000 |
2011/04/26 | 372 | 372 | 366 | 367 | 711,000 |
2011/04/25 | 378 | 385 | 375 | 375 | 290,000 |
2011/04/22 | 375 | 378 | 371 | 376 | 230,000 |
2011/04/21 | 379 | 380 | 374 | 378 | 315,000 |
2011/04/20 | 377 | 382 | 375 | 379 | 660,000 |
2011/04/19 | 375 | 381 | 373 | 379 | 278,000 |
2011/04/18 | 386 | 386 | 382 | 382 | 480,000 |
2011/04/15 | 395 | 395 | 387 | 389 | 235,000 |
2011/04/14 | 388 | 397 | 386 | 394 | 461,000 |
2011/04/13 | 388 | 395 | 386 | 391 | 392,000 |
2011/04/12 | 396 | 397 | 389 | 391 | 343,000 |
2011/04/11 | 400 | 405 | 397 | 397 | 383,000 |
2011/04/08 | 400 | 407 | 393 | 404 | 412,000 |
2011/04/07 | 403 | 405 | 399 | 399 | 441,000 |
2011/04/06 | 403 | 406 | 399 | 404 | 974,000 |
2011/04/05 | 396 | 399 | 392 | 395 | 304,000 |
2011/04/04 | 397 | 398 | 393 | 397 | 195,000 |
2011/04/01 | 403 | 404 | 396 | 397 | 320,000 |
2011/03/31 | 404 | 405 | 396 | 402 | 489,000 |
2011/03/30 | 398 | 407 | 396 | 406 | 304,000 |
2011/03/29 | 395 | 397 | 387 | 395 | 402,000 |
2011/03/28 | 398 | 398 | 391 | 394 | 361,000 |
2011/03/25 | 412 | 412 | 398 | 401 | 680,000 |
2011/03/24 | 402 | 412 | 402 | 404 | 716,000 |
2011/03/23 | 390 | 403 | 385 | 394 | 814,000 |
2011/03/22 | 379 | 390 | 378 | 387 | 859,000 |
2011/03/18 | 346 | 365 | 346 | 364 | 574,000 |
2011/03/17 | 330 | 353 | 325 | 343 | 1,119,000 |
2011/03/16 | 343 | 345 | 328 | 338 | 1,050,000 |
2011/03/15 | 371 | 372 | 301 | 326 | 1,002,000 |
2011/03/14 | 364 | 397 | 362 | 381 | 845,000 |
2011/03/11 | 411 | 419 | 411 | 412 | 1,323,000 |
2011/03/10 | 428 | 431 | 426 | 427 | 493,000 |
2011/03/09 | 435 | 438 | 431 | 435 | 437,000 |
2011/03/08 | 434 | 437 | 430 | 434 | 275,000 |
2011/03/07 | 441 | 441 | 431 | 433 | 246,000 |
2011/03/04 | 449 | 449 | 438 | 439 | 344,000 |
2011/03/03 | 439 | 441 | 435 | 441 | 157,000 |
2011/03/02 | 445 | 445 | 437 | 439 | 303,000 |
2011/03/01 | 450 | 452 | 443 | 450 | 391,000 |
2011/02/28 | 446 | 452 | 442 | 450 | 439,000 |
2011/02/25 | 441 | 447 | 441 | 446 | 109,000 |
2011/02/24 | 447 | 449 | 441 | 443 | 408,000 |
2011/02/23 | 451 | 454 | 448 | 448 | 493,000 |
2011/02/22 | 453 | 453 | 447 | 450 | 281,000 |
2011/02/21 | 453 | 455 | 449 | 452 | 251,000 |
2011/02/18 | 453 | 454 | 451 | 454 | 287,000 |
2011/02/17 | 451 | 453 | 444 | 449 | 320,000 |
2011/02/16 | 451 | 451 | 443 | 446 | 319,000 |
2011/02/15 | 454 | 454 | 449 | 452 | 276,000 |
2011/02/14 | 456 | 456 | 451 | 454 | 267,000 |
2011/02/10 | 450 | 456 | 449 | 455 | 255,000 |
2011/02/09 | 453 | 455 | 453 | 454 | 268,000 |
2011/02/08 | 451 | 458 | 448 | 454 | 611,000 |
2011/02/07 | 440 | 451 | 440 | 446 | 443,000 |
2011/02/04 | 433 | 439 | 433 | 436 | 154,000 |
2011/02/03 | 432 | 436 | 428 | 431 | 177,000 |
2011/02/02 | 436 | 442 | 432 | 432 | 430,000 |
2011/02/01 | 432 | 434 | 428 | 432 | 421,000 |
2011/01/31 | 437 | 437 | 434 | 435 | 293,000 |
2011/01/28 | 451 | 453 | 439 | 440 | 461,000 |
2011/01/27 | 453 | 456 | 451 | 454 | 205,000 |
2011/01/26 | 460 | 461 | 452 | 453 | 310,000 |
2011/01/25 | 459 | 466 | 457 | 463 | 283,000 |
2011/01/24 | 458 | 459 | 452 | 459 | 330,000 |
2011/01/21 | 461 | 461 | 453 | 455 | 347,000 |
2011/01/20 | 458 | 461 | 450 | 459 | 490,000 |
2011/01/19 | 456 | 464 | 456 | 461 | 508,000 |
2011/01/18 | 444 | 459 | 444 | 458 | 462,000 |
2011/01/17 | 448 | 449 | 442 | 444 | 345,000 |
2011/01/14 | 444 | 446 | 440 | 441 | 414,000 |
2011/01/13 | 437 | 445 | 434 | 444 | 408,000 |
2011/01/12 | 440 | 440 | 435 | 436 | 210,000 |
2011/01/11 | 437 | 438 | 435 | 437 | 446,000 |
2011/01/07 | 440 | 442 | 437 | 437 | 203,000 |
2011/01/06 | 437 | 443 | 436 | 441 | 204,000 |
2011/01/05 | 435 | 437 | 432 | 436 | 201,000 |
2011/01/04 | 433 | 438 | 433 | 434 | 182,000 |