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 |
---|---|---|---|---|---|
2012/12/28 | 443 | 445 | 428 | 444 | 905,000 |
2012/12/27 | 439 | 450 | 435 | 441 | 1,214,000 |
2012/12/26 | 412 | 427 | 412 | 426 | 1,121,000 |
2012/12/25 | 410 | 410 | 403 | 408 | 638,000 |
2012/12/21 | 397 | 406 | 395 | 402 | 999,000 |
2012/12/20 | 389 | 398 | 385 | 394 | 698,000 |
2012/12/19 | 385 | 396 | 385 | 394 | 892,000 |
2012/12/18 | 390 | 391 | 385 | 385 | 509,000 |
2012/12/17 | 376 | 380 | 373 | 377 | 372,000 |
2012/12/14 | 371 | 376 | 370 | 372 | 502,000 |
2012/12/13 | 365 | 374 | 364 | 374 | 387,000 |
2012/12/12 | 366 | 367 | 361 | 363 | 324,000 |
2012/12/11 | 364 | 366 | 362 | 363 | 168,000 |
2012/12/10 | 378 | 378 | 362 | 365 | 605,000 |
2012/12/07 | 361 | 376 | 361 | 375 | 704,000 |
2012/12/06 | 357 | 362 | 355 | 361 | 242,000 |
2012/12/05 | 357 | 357 | 354 | 354 | 322,000 |
2012/12/04 | 356 | 363 | 355 | 362 | 206,000 |
2012/12/03 | 358 | 359 | 355 | 358 | 167,000 |
2012/11/30 | 361 | 365 | 358 | 358 | 365,000 |
2012/11/29 | 355 | 361 | 355 | 359 | 421,000 |
2012/11/28 | 359 | 360 | 352 | 354 | 245,000 |
2012/11/27 | 359 | 363 | 357 | 361 | 412,000 |
2012/11/26 | 352 | 359 | 352 | 359 | 460,000 |
2012/11/22 | 348 | 349 | 345 | 349 | 357,000 |
2012/11/21 | 353 | 354 | 342 | 345 | 375,000 |
2012/11/20 | 351 | 352 | 348 | 352 | 210,000 |
2012/11/19 | 346 | 350 | 346 | 348 | 257,000 |
2012/11/16 | 341 | 345 | 341 | 345 | 131,000 |
2012/11/15 | 335 | 341 | 335 | 341 | 273,000 |
2012/11/14 | 334 | 335 | 333 | 335 | 96,000 |
2012/11/13 | 334 | 334 | 331 | 333 | 230,000 |
2012/11/12 | 338 | 338 | 333 | 333 | 172,000 |
2012/11/09 | 337 | 341 | 336 | 338 | 198,000 |
2012/11/08 | 339 | 341 | 338 | 340 | 165,000 |
2012/11/07 | 345 | 346 | 339 | 343 | 234,000 |
2012/11/06 | 341 | 345 | 339 | 345 | 209,000 |
2012/11/05 | 340 | 342 | 338 | 340 | 219,000 |
2012/11/02 | 338 | 345 | 338 | 344 | 399,000 |
2012/11/01 | 336 | 340 | 333 | 337 | 254,000 |
2012/10/31 | 331 | 340 | 331 | 334 | 550,000 |
2012/10/30 | 330 | 336 | 330 | 334 | 725,000 |
2012/10/29 | 330 | 334 | 328 | 330 | 497,000 |
2012/10/26 | 336 | 337 | 329 | 329 | 654,000 |
2012/10/25 | 339 | 339 | 333 | 336 | 642,000 |
2012/10/24 | 340 | 342 | 337 | 339 | 430,000 |
2012/10/23 | 350 | 350 | 341 | 342 | 472,000 |
2012/10/22 | 341 | 349 | 339 | 347 | 233,000 |
2012/10/19 | 345 | 348 | 341 | 345 | 294,000 |
2012/10/18 | 343 | 348 | 343 | 347 | 191,000 |
2012/10/17 | 339 | 345 | 337 | 344 | 368,000 |
2012/10/16 | 339 | 339 | 334 | 338 | 246,000 |
2012/10/15 | 327 | 337 | 325 | 335 | 354,000 |
2012/10/12 | 324 | 327 | 324 | 326 | 252,000 |
2012/10/11 | 321 | 325 | 319 | 321 | 385,000 |
2012/10/10 | 323 | 325 | 322 | 322 | 346,000 |
2012/10/09 | 327 | 331 | 325 | 325 | 486,000 |
2012/10/05 | 329 | 329 | 324 | 327 | 397,000 |
2012/10/04 | 326 | 328 | 322 | 325 | 773,000 |
2012/10/03 | 336 | 336 | 324 | 325 | 569,000 |
2012/10/02 | 344 | 346 | 337 | 338 | 390,000 |
2012/10/01 | 352 | 352 | 344 | 347 | 202,000 |
2012/09/28 | 357 | 359 | 352 | 359 | 324,000 |
2012/09/27 | 346 | 362 | 344 | 359 | 398,000 |
2012/09/26 | 345 | 351 | 343 | 346 | 255,000 |
2012/09/25 | 349 | 352 | 347 | 351 | 261,000 |
2012/09/24 | 349 | 349 | 345 | 349 | 209,000 |
2012/09/21 | 345 | 350 | 344 | 348 | 277,000 |
2012/09/20 | 347 | 348 | 342 | 344 | 468,000 |
2012/09/19 | 347 | 353 | 347 | 350 | 418,000 |
2012/09/18 | 352 | 352 | 348 | 351 | 174,000 |
2012/09/14 | 352 | 353 | 347 | 352 | 350,000 |
2012/09/13 | 346 | 348 | 345 | 347 | 122,000 |
2012/09/12 | 339 | 345 | 339 | 345 | 163,000 |
2012/09/11 | 339 | 341 | 338 | 340 | 100,000 |
2012/09/10 | 339 | 341 | 336 | 341 | 182,000 |
2012/09/07 | 340 | 341 | 336 | 338 | 200,000 |
2012/09/06 | 335 | 337 | 333 | 335 | 136,000 |
2012/09/05 | 338 | 340 | 334 | 335 | 212,000 |
2012/09/04 | 343 | 345 | 338 | 340 | 338,000 |
2012/09/03 | 345 | 349 | 341 | 344 | 182,000 |
2012/08/31 | 348 | 350 | 345 | 345 | 191,000 |
2012/08/30 | 350 | 351 | 347 | 348 | 119,000 |
2012/08/29 | 350 | 354 | 349 | 351 | 157,000 |
2012/08/28 | 355 | 359 | 350 | 352 | 307,000 |
2012/08/27 | 361 | 363 | 355 | 355 | 96,000 |
2012/08/24 | 357 | 359 | 355 | 357 | 190,000 |
2012/08/23 | 361 | 361 | 356 | 360 | 242,000 |
2012/08/22 | 363 | 363 | 358 | 361 | 205,000 |
2012/08/21 | 365 | 366 | 361 | 365 | 105,000 |
2012/08/20 | 366 | 367 | 364 | 364 | 118,000 |
2012/08/17 | 367 | 367 | 360 | 366 | 275,000 |
2012/08/16 | 363 | 370 | 361 | 366 | 227,000 |
2012/08/15 | 361 | 364 | 356 | 362 | 229,000 |
2012/08/14 | 350 | 362 | 350 | 360 | 292,000 |
2012/08/13 | 346 | 352 | 344 | 350 | 328,000 |
2012/08/10 | 343 | 346 | 341 | 345 | 370,000 |
2012/08/09 | 341 | 344 | 339 | 344 | 511,000 |
2012/08/08 | 350 | 357 | 339 | 341 | 625,000 |
2012/08/07 | 343 | 349 | 336 | 348 | 253,000 |
2012/08/06 | 341 | 348 | 341 | 343 | 360,000 |
2012/08/03 | 346 | 349 | 343 | 343 | 286,000 |
2012/08/02 | 353 | 359 | 353 | 358 | 159,000 |
2012/08/01 | 351 | 354 | 348 | 352 | 129,000 |
2012/07/31 | 359 | 359 | 348 | 355 | 428,000 |
2012/07/30 | 355 | 359 | 354 | 359 | 113,000 |
2012/07/27 | 356 | 360 | 353 | 355 | 78,000 |
2012/07/26 | 349 | 352 | 345 | 352 | 147,000 |
2012/07/25 | 348 | 350 | 343 | 345 | 276,000 |
2012/07/24 | 358 | 358 | 347 | 354 | 200,000 |
2012/07/23 | 362 | 362 | 353 | 353 | 210,000 |
2012/07/20 | 368 | 368 | 359 | 361 | 221,000 |
2012/07/19 | 369 | 373 | 365 | 367 | 174,000 |
2012/07/18 | 365 | 369 | 364 | 365 | 189,000 |
2012/07/17 | 368 | 371 | 363 | 365 | 281,000 |
2012/07/13 | 371 | 373 | 367 | 367 | 255,000 |
2012/07/12 | 374 | 377 | 372 | 372 | 160,000 |
2012/07/11 | 374 | 376 | 368 | 373 | 213,000 |
2012/07/10 | 378 | 381 | 376 | 378 | 207,000 |
2012/07/09 | 369 | 375 | 367 | 374 | 104,000 |
2012/07/06 | 376 | 379 | 372 | 372 | 197,000 |
2012/07/05 | 375 | 380 | 374 | 377 | 99,000 |
2012/07/04 | 381 | 381 | 377 | 378 | 159,000 |
2012/07/03 | 374 | 379 | 372 | 378 | 231,000 |
2012/07/02 | 383 | 383 | 375 | 376 | 95,000 |
2012/06/29 | 374 | 381 | 368 | 379 | 354,000 |
2012/06/28 | 369 | 375 | 368 | 374 | 253,000 |
2012/06/27 | 362 | 365 | 359 | 365 | 188,000 |
2012/06/26 | 355 | 362 | 355 | 361 | 434,000 |
2012/06/25 | 360 | 360 | 357 | 357 | 174,000 |
2012/06/22 | 356 | 359 | 356 | 357 | 306,000 |
2012/06/21 | 355 | 359 | 355 | 359 | 221,000 |
2012/06/20 | 350 | 355 | 349 | 355 | 296,000 |
2012/06/19 | 341 | 349 | 341 | 346 | 311,000 |
2012/06/18 | 336 | 342 | 336 | 341 | 250,000 |
2012/06/15 | 335 | 338 | 331 | 333 | 192,000 |
2012/06/14 | 332 | 335 | 331 | 334 | 216,000 |
2012/06/13 | 333 | 334 | 330 | 332 | 361,000 |
2012/06/12 | 333 | 333 | 327 | 332 | 600,000 |
2012/06/11 | 340 | 341 | 334 | 334 | 408,000 |
2012/06/08 | 341 | 342 | 334 | 335 | 472,000 |
2012/06/07 | 345 | 345 | 342 | 344 | 253,000 |
2012/06/06 | 344 | 344 | 339 | 343 | 250,000 |
2012/06/05 | 339 | 346 | 336 | 344 | 327,000 |
2012/06/04 | 336 | 338 | 334 | 338 | 191,000 |
2012/06/01 | 343 | 343 | 338 | 339 | 207,000 |
2012/05/31 | 340 | 345 | 340 | 345 | 224,000 |
2012/05/30 | 340 | 345 | 337 | 344 | 247,000 |
2012/05/29 | 339 | 341 | 336 | 339 | 170,000 |
2012/05/28 | 345 | 345 | 338 | 338 | 161,000 |
2012/05/25 | 346 | 348 | 340 | 344 | 184,000 |
2012/05/24 | 341 | 346 | 341 | 344 | 150,000 |
2012/05/23 | 345 | 345 | 340 | 340 | 271,000 |
2012/05/22 | 346 | 348 | 342 | 344 | 318,000 |
2012/05/21 | 341 | 346 | 341 | 343 | 184,000 |
2012/05/18 | 347 | 347 | 342 | 345 | 198,000 |
2012/05/17 | 347 | 356 | 347 | 351 | 258,000 |
2012/05/16 | 351 | 352 | 345 | 345 | 161,000 |
2012/05/15 | 355 | 356 | 347 | 351 | 194,000 |
2012/05/14 | 355 | 362 | 354 | 356 | 258,000 |
2012/05/11 | 364 | 370 | 351 | 353 | 252,000 |
2012/05/10 | 364 | 371 | 362 | 367 | 164,000 |
2012/05/09 | 372 | 372 | 366 | 366 | 215,000 |
2012/05/08 | 377 | 382 | 371 | 374 | 191,000 |
2012/05/07 | 375 | 377 | 372 | 375 | 175,000 |
2012/05/02 | 380 | 384 | 377 | 383 | 189,000 |
2012/05/01 | 383 | 383 | 375 | 376 | 176,000 |
2012/04/27 | 388 | 390 | 380 | 382 | 289,000 |
2012/04/26 | 389 | 390 | 385 | 385 | 542,000 |
2012/04/25 | 385 | 386 | 384 | 386 | 101,000 |
2012/04/24 | 380 | 382 | 379 | 380 | 116,000 |
2012/04/23 | 384 | 388 | 382 | 383 | 183,000 |
2012/04/20 | 384 | 386 | 384 | 385 | 236,000 |
2012/04/19 | 389 | 389 | 381 | 384 | 273,000 |
2012/04/18 | 389 | 392 | 387 | 391 | 313,000 |
2012/04/17 | 381 | 387 | 380 | 386 | 305,000 |
2012/04/16 | 377 | 384 | 376 | 380 | 312,000 |
2012/04/13 | 388 | 389 | 383 | 383 | 279,000 |
2012/04/12 | 384 | 385 | 380 | 382 | 254,000 |
2012/04/11 | 386 | 386 | 378 | 384 | 381,000 |
2012/04/10 | 388 | 391 | 386 | 387 | 251,000 |
2012/04/09 | 388 | 391 | 386 | 388 | 278,000 |
2012/04/06 | 395 | 395 | 388 | 391 | 540,000 |
2012/04/05 | 398 | 399 | 391 | 395 | 544,000 |
2012/04/04 | 413 | 414 | 398 | 400 | 454,000 |
2012/04/03 | 416 | 419 | 412 | 416 | 147,000 |
2012/04/02 | 424 | 426 | 417 | 419 | 315,000 |
2012/03/30 | 423 | 429 | 419 | 427 | 354,000 |
2012/03/29 | 422 | 426 | 418 | 420 | 338,000 |
2012/03/28 | 424 | 426 | 419 | 424 | 316,000 |
2012/03/27 | 425 | 431 | 423 | 427 | 561,000 |
2012/03/26 | 417 | 429 | 416 | 418 | 476,000 |
2012/03/23 | 413 | 418 | 409 | 414 | 366,000 |
2012/03/22 | 413 | 417 | 408 | 414 | 269,000 |
2012/03/21 | 416 | 419 | 411 | 412 | 325,000 |
2012/03/19 | 423 | 426 | 416 | 416 | 350,000 |
2012/03/16 | 421 | 423 | 415 | 419 | 367,000 |
2012/03/15 | 418 | 421 | 415 | 415 | 431,000 |
2012/03/14 | 419 | 420 | 413 | 413 | 197,000 |
2012/03/13 | 412 | 419 | 409 | 410 | 321,000 |
2012/03/12 | 418 | 421 | 408 | 409 | 594,000 |
2012/03/09 | 417 | 423 | 415 | 419 | 450,000 |
2012/03/08 | 414 | 417 | 410 | 414 | 343,000 |
2012/03/07 | 401 | 412 | 401 | 411 | 332,000 |
2012/03/06 | 408 | 413 | 406 | 411 | 297,000 |
2012/03/05 | 410 | 414 | 407 | 407 | 248,000 |
2012/03/02 | 407 | 413 | 402 | 411 | 373,000 |
2012/03/01 | 399 | 401 | 395 | 399 | 252,000 |
2012/02/29 | 403 | 411 | 399 | 399 | 692,000 |
2012/02/28 | 398 | 404 | 394 | 398 | 492,000 |
2012/02/27 | 397 | 398 | 390 | 398 | 468,000 |
2012/02/24 | 396 | 398 | 393 | 394 | 595,000 |
2012/02/23 | 399 | 401 | 395 | 399 | 412,000 |
2012/02/22 | 388 | 402 | 387 | 399 | 450,000 |
2012/02/21 | 386 | 388 | 382 | 387 | 303,000 |
2012/02/20 | 386 | 390 | 383 | 386 | 346,000 |
2012/02/17 | 384 | 384 | 379 | 381 | 183,000 |
2012/02/16 | 381 | 384 | 376 | 379 | 330,000 |
2012/02/15 | 373 | 383 | 371 | 381 | 374,000 |
2012/02/14 | 373 | 377 | 370 | 375 | 255,000 |
2012/02/13 | 373 | 375 | 370 | 372 | 212,000 |
2012/02/10 | 373 | 374 | 370 | 373 | 244,000 |
2012/02/09 | 369 | 373 | 363 | 371 | 397,000 |
2012/02/08 | 369 | 374 | 367 | 370 | 207,000 |
2012/02/07 | 373 | 377 | 368 | 370 | 263,000 |
2012/02/06 | 373 | 375 | 369 | 370 | 333,000 |
2012/02/03 | 373 | 374 | 367 | 368 | 297,000 |
2012/02/02 | 375 | 382 | 375 | 375 | 153,000 |
2012/02/01 | 370 | 376 | 370 | 376 | 165,000 |
2012/01/31 | 375 | 377 | 372 | 373 | 170,000 |
2012/01/30 | 376 | 376 | 374 | 375 | 123,000 |
2012/01/27 | 378 | 378 | 375 | 377 | 175,000 |
2012/01/26 | 376 | 379 | 374 | 377 | 223,000 |
2012/01/25 | 370 | 381 | 369 | 376 | 408,000 |
2012/01/24 | 373 | 373 | 370 | 372 | 150,000 |
2012/01/23 | 373 | 374 | 368 | 373 | 177,000 |
2012/01/20 | 367 | 373 | 367 | 373 | 315,000 |
2012/01/19 | 367 | 369 | 363 | 363 | 81,000 |
2012/01/18 | 368 | 371 | 365 | 367 | 106,000 |
2012/01/17 | 366 | 370 | 363 | 369 | 112,000 |
2012/01/16 | 366 | 368 | 361 | 364 | 235,000 |
2012/01/13 | 368 | 373 | 367 | 369 | 266,000 |
2012/01/12 | 367 | 367 | 363 | 364 | 146,000 |
2012/01/11 | 363 | 371 | 363 | 368 | 282,000 |
2012/01/10 | 360 | 367 | 360 | 363 | 173,000 |
2012/01/06 | 365 | 365 | 354 | 357 | 310,000 |
2012/01/05 | 367 | 367 | 360 | 367 | 311,000 |
2012/01/04 | 367 | 370 | 364 | 368 | 191,000 |