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 |
|---|---|---|---|---|---|
| 2013/12/30 | 600 | 609 | 594 | 607 | 615,000 |
| 2013/12/27 | 586 | 598 | 585 | 597 | 543,000 |
| 2013/12/26 | 567 | 583 | 565 | 581 | 447,000 |
| 2013/12/25 | 563 | 567 | 560 | 566 | 424,000 |
| 2013/12/24 | 569 | 575 | 565 | 567 | 666,000 |
| 2013/12/20 | 568 | 571 | 563 | 567 | 717,000 |
| 2013/12/19 | 580 | 580 | 568 | 572 | 514,000 |
| 2013/12/18 | 563 | 576 | 563 | 576 | 292,000 |
| 2013/12/17 | 564 | 569 | 563 | 568 | 286,000 |
| 2013/12/16 | 572 | 572 | 559 | 559 | 402,000 |
| 2013/12/13 | 576 | 578 | 568 | 571 | 659,000 |
| 2013/12/12 | 576 | 582 | 572 | 580 | 416,000 |
| 2013/12/11 | 580 | 580 | 573 | 577 | 380,000 |
| 2013/12/10 | 588 | 588 | 578 | 582 | 443,000 |
| 2013/12/09 | 588 | 588 | 578 | 584 | 308,000 |
| 2013/12/06 | 571 | 580 | 571 | 578 | 514,000 |
| 2013/12/05 | 590 | 590 | 576 | 578 | 653,000 |
| 2013/12/04 | 585 | 593 | 582 | 584 | 689,000 |
| 2013/12/03 | 583 | 593 | 583 | 587 | 482,000 |
| 2013/12/02 | 595 | 596 | 582 | 586 | 906,000 |
| 2013/11/29 | 596 | 597 | 589 | 594 | 717,000 |
| 2013/11/28 | 594 | 599 | 592 | 597 | 437,000 |
| 2013/11/27 | 595 | 599 | 586 | 589 | 1,272,000 |
| 2013/11/26 | 608 | 609 | 601 | 601 | 1,497,000 |
| 2013/11/25 | 606 | 610 | 601 | 608 | 767,000 |
| 2013/11/22 | 615 | 617 | 600 | 602 | 749,000 |
| 2013/11/21 | 604 | 617 | 603 | 612 | 1,014,000 |
| 2013/11/20 | 600 | 604 | 594 | 598 | 1,264,000 |
| 2013/11/19 | 609 | 614 | 600 | 603 | 1,150,000 |
| 2013/11/18 | 620 | 626 | 608 | 612 | 1,468,000 |
| 2013/11/15 | 593 | 622 | 589 | 619 | 2,570,000 |
| 2013/11/14 | 575 | 585 | 570 | 579 | 792,000 |
| 2013/11/13 | 565 | 586 | 563 | 568 | 1,112,000 |
| 2013/11/12 | 543 | 572 | 543 | 559 | 1,328,000 |
| 2013/11/11 | 554 | 555 | 541 | 553 | 639,000 |
| 2013/11/08 | 544 | 553 | 541 | 548 | 519,000 |
| 2013/11/07 | 556 | 557 | 544 | 545 | 1,096,000 |
| 2013/11/06 | 558 | 568 | 556 | 559 | 533,000 |
| 2013/11/05 | 565 | 568 | 558 | 559 | 591,000 |
| 2013/11/01 | 576 | 578 | 560 | 562 | 475,000 |
| 2013/10/31 | 590 | 594 | 571 | 574 | 607,000 |
| 2013/10/30 | 597 | 598 | 586 | 587 | 471,000 |
| 2013/10/29 | 596 | 600 | 591 | 594 | 419,000 |
| 2013/10/28 | 593 | 596 | 587 | 595 | 298,000 |
| 2013/10/25 | 603 | 604 | 587 | 588 | 329,000 |
| 2013/10/24 | 600 | 606 | 596 | 605 | 284,000 |
| 2013/10/23 | 621 | 622 | 602 | 603 | 369,000 |
| 2013/10/22 | 619 | 622 | 614 | 619 | 539,000 |
| 2013/10/21 | 609 | 618 | 609 | 617 | 353,000 |
| 2013/10/18 | 600 | 609 | 596 | 608 | 482,000 |
| 2013/10/17 | 605 | 608 | 595 | 600 | 328,000 |
| 2013/10/16 | 604 | 604 | 596 | 599 | 286,000 |
| 2013/10/15 | 615 | 615 | 603 | 605 | 302,000 |
| 2013/10/11 | 609 | 614 | 603 | 610 | 566,000 |
| 2013/10/10 | 591 | 603 | 586 | 600 | 462,000 |
| 2013/10/09 | 572 | 597 | 565 | 595 | 386,000 |
| 2013/10/08 | 564 | 583 | 564 | 581 | 404,000 |
| 2013/10/07 | 581 | 583 | 573 | 574 | 282,000 |
| 2013/10/04 | 580 | 587 | 566 | 584 | 435,000 |
| 2013/10/03 | 590 | 595 | 585 | 587 | 279,000 |
| 2013/10/02 | 604 | 609 | 588 | 590 | 646,000 |
| 2013/10/01 | 611 | 615 | 603 | 610 | 355,000 |
| 2013/09/30 | 616 | 619 | 610 | 610 | 521,000 |
| 2013/09/27 | 643 | 643 | 629 | 634 | 303,000 |
| 2013/09/26 | 633 | 645 | 616 | 644 | 514,000 |
| 2013/09/25 | 630 | 634 | 625 | 629 | 409,000 |
| 2013/09/24 | 630 | 635 | 624 | 632 | 447,000 |
| 2013/09/20 | 645 | 646 | 632 | 640 | 505,000 |
| 2013/09/19 | 639 | 646 | 615 | 645 | 1,309,000 |
| 2013/09/18 | 632 | 639 | 626 | 632 | 546,000 |
| 2013/09/17 | 629 | 636 | 617 | 620 | 721,000 |
| 2013/09/13 | 619 | 626 | 611 | 623 | 849,000 |
| 2013/09/12 | 621 | 624 | 613 | 618 | 514,000 |
| 2013/09/11 | 647 | 647 | 620 | 625 | 647,000 |
| 2013/09/10 | 626 | 648 | 623 | 646 | 1,594,000 |
| 2013/09/09 | 614 | 630 | 613 | 623 | 1,811,000 |
| 2013/09/06 | 582 | 586 | 573 | 584 | 464,000 |
| 2013/09/05 | 589 | 590 | 580 | 585 | 523,000 |
| 2013/09/04 | 576 | 588 | 572 | 586 | 533,000 |
| 2013/09/03 | 559 | 578 | 559 | 576 | 778,000 |
| 2013/09/02 | 523 | 551 | 519 | 549 | 495,000 |
| 2013/08/30 | 530 | 530 | 516 | 519 | 415,000 |
| 2013/08/29 | 525 | 530 | 518 | 529 | 184,000 |
| 2013/08/28 | 520 | 526 | 518 | 522 | 315,000 |
| 2013/08/27 | 531 | 543 | 529 | 532 | 339,000 |
| 2013/08/26 | 539 | 541 | 532 | 536 | 175,000 |
| 2013/08/23 | 538 | 544 | 534 | 539 | 270,000 |
| 2013/08/22 | 536 | 536 | 528 | 531 | 187,000 |
| 2013/08/21 | 545 | 549 | 527 | 536 | 263,000 |
| 2013/08/20 | 544 | 557 | 543 | 543 | 137,000 |
| 2013/08/19 | 551 | 555 | 544 | 551 | 127,000 |
| 2013/08/16 | 552 | 560 | 550 | 551 | 176,000 |
| 2013/08/15 | 567 | 568 | 560 | 562 | 150,000 |
| 2013/08/14 | 563 | 570 | 554 | 566 | 162,000 |
| 2013/08/13 | 556 | 562 | 549 | 560 | 219,000 |
| 2013/08/12 | 550 | 555 | 543 | 550 | 206,000 |
| 2013/08/09 | 558 | 561 | 550 | 553 | 170,000 |
| 2013/08/08 | 555 | 575 | 551 | 557 | 430,000 |
| 2013/08/07 | 578 | 581 | 558 | 558 | 442,000 |
| 2013/08/06 | 591 | 592 | 579 | 590 | 261,000 |
| 2013/08/05 | 588 | 594 | 581 | 591 | 464,000 |
| 2013/08/02 | 573 | 588 | 573 | 588 | 340,000 |
| 2013/08/01 | 559 | 568 | 558 | 568 | 355,000 |
| 2013/07/31 | 558 | 566 | 554 | 561 | 502,000 |
| 2013/07/30 | 551 | 568 | 551 | 565 | 528,000 |
| 2013/07/29 | 573 | 573 | 550 | 551 | 447,000 |
| 2013/07/26 | 591 | 591 | 574 | 577 | 495,000 |
| 2013/07/25 | 624 | 624 | 604 | 605 | 367,000 |
| 2013/07/24 | 620 | 626 | 614 | 624 | 289,000 |
| 2013/07/23 | 619 | 624 | 612 | 621 | 353,000 |
| 2013/07/22 | 627 | 627 | 615 | 621 | 474,000 |
| 2013/07/19 | 628 | 632 | 611 | 618 | 569,000 |
| 2013/07/18 | 627 | 628 | 618 | 620 | 426,000 |
| 2013/07/17 | 622 | 632 | 619 | 629 | 458,000 |
| 2013/07/16 | 612 | 626 | 609 | 626 | 497,000 |
| 2013/07/12 | 605 | 614 | 603 | 610 | 312,000 |
| 2013/07/11 | 599 | 605 | 593 | 603 | 433,000 |
| 2013/07/10 | 598 | 607 | 593 | 599 | 225,000 |
| 2013/07/09 | 599 | 603 | 589 | 598 | 528,000 |
| 2013/07/08 | 612 | 616 | 590 | 590 | 577,000 |
| 2013/07/05 | 608 | 610 | 597 | 603 | 427,000 |
| 2013/07/04 | 588 | 607 | 584 | 606 | 553,000 |
| 2013/07/03 | 589 | 603 | 580 | 586 | 813,000 |
| 2013/07/02 | 581 | 584 | 574 | 584 | 411,000 |
| 2013/07/01 | 567 | 579 | 558 | 579 | 626,000 |
| 2013/06/28 | 543 | 575 | 540 | 567 | 1,152,000 |
| 2013/06/27 | 506 | 536 | 506 | 536 | 504,000 |
| 2013/06/26 | 528 | 531 | 503 | 503 | 280,000 |
| 2013/06/25 | 528 | 530 | 510 | 518 | 652,000 |
| 2013/06/24 | 540 | 546 | 529 | 531 | 577,000 |
| 2013/06/21 | 524 | 534 | 512 | 530 | 394,000 |
| 2013/06/20 | 541 | 548 | 533 | 534 | 378,000 |
| 2013/06/19 | 553 | 564 | 542 | 550 | 371,000 |
| 2013/06/18 | 550 | 557 | 538 | 543 | 513,000 |
| 2013/06/17 | 519 | 544 | 518 | 544 | 488,000 |
| 2013/06/14 | 511 | 530 | 511 | 525 | 1,224,000 |
| 2013/06/13 | 515 | 521 | 499 | 500 | 739,000 |
| 2013/06/12 | 520 | 541 | 516 | 536 | 652,000 |
| 2013/06/11 | 543 | 543 | 524 | 529 | 489,000 |
| 2013/06/10 | 550 | 554 | 540 | 543 | 437,000 |
| 2013/06/07 | 519 | 531 | 504 | 522 | 963,000 |
| 2013/06/06 | 541 | 541 | 515 | 523 | 1,121,000 |
| 2013/06/05 | 566 | 583 | 547 | 547 | 1,138,000 |
| 2013/06/04 | 545 | 560 | 534 | 558 | 1,391,000 |
| 2013/06/03 | 545 | 557 | 539 | 545 | 1,194,000 |
| 2013/05/31 | 553 | 563 | 547 | 549 | 880,000 |
| 2013/05/30 | 575 | 576 | 546 | 552 | 940,000 |
| 2013/05/29 | 585 | 598 | 575 | 588 | 787,000 |
| 2013/05/28 | 574 | 585 | 562 | 567 | 695,000 |
| 2013/05/27 | 574 | 590 | 566 | 577 | 637,000 |
| 2013/05/24 | 614 | 622 | 576 | 594 | 1,668,000 |
| 2013/05/23 | 641 | 641 | 594 | 594 | 1,677,000 |
| 2013/05/22 | 634 | 647 | 631 | 643 | 1,134,000 |
| 2013/05/21 | 649 | 652 | 634 | 638 | 1,078,000 |
| 2013/05/20 | 676 | 677 | 648 | 651 | 2,856,000 |
| 2013/05/17 | 612 | 649 | 609 | 646 | 2,559,000 |
| 2013/05/16 | 606 | 626 | 605 | 617 | 1,854,000 |
| 2013/05/15 | 625 | 633 | 607 | 609 | 1,741,000 |
| 2013/05/14 | 634 | 637 | 622 | 626 | 1,368,000 |
| 2013/05/13 | 666 | 666 | 638 | 641 | 1,206,000 |
| 2013/05/10 | 680 | 687 | 655 | 657 | 1,074,000 |
| 2013/05/09 | 688 | 693 | 662 | 666 | 844,000 |
| 2013/05/08 | 700 | 704 | 689 | 690 | 666,000 |
| 2013/05/07 | 693 | 707 | 692 | 699 | 916,000 |
| 2013/05/02 | 699 | 703 | 680 | 683 | 753,000 |
| 2013/05/01 | 701 | 715 | 693 | 709 | 727,000 |
| 2013/04/30 | 693 | 709 | 690 | 698 | 839,000 |
| 2013/04/26 | 735 | 735 | 691 | 694 | 1,668,000 |
| 2013/04/25 | 700 | 734 | 697 | 729 | 3,143,000 |
| 2013/04/24 | 683 | 686 | 667 | 674 | 921,000 |
| 2013/04/23 | 690 | 692 | 675 | 678 | 774,000 |
| 2013/04/22 | 693 | 700 | 687 | 693 | 1,034,000 |
| 2013/04/19 | 669 | 690 | 661 | 682 | 1,297,000 |
| 2013/04/18 | 660 | 676 | 653 | 663 | 1,312,000 |
| 2013/04/17 | 676 | 683 | 670 | 670 | 847,000 |
| 2013/04/16 | 671 | 691 | 664 | 673 | 996,000 |
| 2013/04/15 | 680 | 694 | 677 | 688 | 603,000 |
| 2013/04/12 | 680 | 698 | 674 | 686 | 866,000 |
| 2013/04/11 | 710 | 715 | 678 | 687 | 1,365,000 |
| 2013/04/10 | 697 | 715 | 695 | 697 | 1,294,000 |
| 2013/04/09 | 733 | 743 | 701 | 704 | 1,641,000 |
| 2013/04/08 | 699 | 735 | 692 | 732 | 3,342,000 |
| 2013/04/05 | 671 | 694 | 656 | 678 | 3,504,000 |
| 2013/04/04 | 600 | 644 | 595 | 641 | 1,589,000 |
| 2013/04/03 | 606 | 623 | 606 | 612 | 977,000 |
| 2013/04/02 | 588 | 616 | 575 | 605 | 1,400,000 |
| 2013/04/01 | 640 | 640 | 600 | 600 | 976,000 |
| 2013/03/29 | 651 | 651 | 624 | 641 | 1,183,000 |
| 2013/03/28 | 653 | 654 | 637 | 650 | 861,000 |
| 2013/03/27 | 652 | 658 | 640 | 654 | 1,015,000 |
| 2013/03/26 | 637 | 650 | 631 | 647 | 1,174,000 |
| 2013/03/25 | 636 | 644 | 622 | 637 | 1,501,000 |
| 2013/03/22 | 650 | 651 | 631 | 632 | 1,198,000 |
| 2013/03/21 | 668 | 668 | 645 | 653 | 1,499,000 |
| 2013/03/19 | 656 | 668 | 647 | 653 | 1,118,000 |
| 2013/03/18 | 639 | 654 | 632 | 643 | 1,382,000 |
| 2013/03/15 | 654 | 669 | 650 | 653 | 2,157,000 |
| 2013/03/14 | 637 | 649 | 625 | 648 | 2,166,000 |
| 2013/03/13 | 610 | 634 | 607 | 627 | 1,937,000 |
| 2013/03/12 | 630 | 636 | 602 | 607 | 2,079,000 |
| 2013/03/11 | 590 | 619 | 588 | 617 | 2,321,000 |
| 2013/03/08 | 594 | 596 | 583 | 586 | 1,964,000 |
| 2013/03/07 | 609 | 615 | 584 | 589 | 3,010,000 |
| 2013/03/06 | 574 | 597 | 573 | 595 | 2,602,000 |
| 2013/03/05 | 587 | 589 | 562 | 564 | 2,842,000 |
| 2013/03/04 | 592 | 603 | 576 | 585 | 4,245,000 |
| 2013/03/01 | 545 | 586 | 542 | 569 | 5,569,000 |
| 2013/02/28 | 499 | 540 | 496 | 530 | 3,072,000 |
| 2013/02/27 | 491 | 505 | 485 | 489 | 1,303,000 |
| 2013/02/26 | 468 | 488 | 468 | 484 | 1,033,000 |
| 2013/02/25 | 468 | 480 | 464 | 478 | 789,000 |
| 2013/02/22 | 461 | 463 | 451 | 459 | 492,000 |
| 2013/02/21 | 469 | 477 | 460 | 462 | 466,000 |
| 2013/02/20 | 470 | 474 | 465 | 469 | 498,000 |
| 2013/02/19 | 470 | 472 | 462 | 467 | 524,000 |
| 2013/02/18 | 451 | 466 | 451 | 466 | 556,000 |
| 2013/02/15 | 458 | 458 | 441 | 449 | 546,000 |
| 2013/02/14 | 464 | 466 | 453 | 459 | 294,000 |
| 2013/02/13 | 465 | 470 | 458 | 460 | 286,000 |
| 2013/02/12 | 470 | 482 | 467 | 469 | 614,000 |
| 2013/02/08 | 475 | 478 | 462 | 468 | 677,000 |
| 2013/02/07 | 483 | 489 | 476 | 482 | 769,000 |
| 2013/02/06 | 466 | 494 | 465 | 488 | 1,983,000 |
| 2013/02/05 | 458 | 459 | 443 | 444 | 781,000 |
| 2013/02/04 | 463 | 466 | 458 | 463 | 392,000 |
| 2013/02/01 | 465 | 472 | 456 | 458 | 473,000 |
| 2013/01/31 | 457 | 462 | 447 | 460 | 548,000 |
| 2013/01/30 | 446 | 458 | 444 | 456 | 521,000 |
| 2013/01/29 | 442 | 451 | 442 | 443 | 258,000 |
| 2013/01/28 | 450 | 453 | 443 | 444 | 250,000 |
| 2013/01/25 | 443 | 453 | 438 | 448 | 664,000 |
| 2013/01/24 | 433 | 439 | 424 | 435 | 704,000 |
| 2013/01/23 | 440 | 445 | 437 | 438 | 528,000 |
| 2013/01/22 | 445 | 445 | 433 | 441 | 577,000 |
| 2013/01/21 | 455 | 456 | 445 | 446 | 442,000 |
| 2013/01/18 | 445 | 456 | 445 | 456 | 610,000 |
| 2013/01/17 | 449 | 452 | 434 | 440 | 446,000 |
| 2013/01/16 | 456 | 458 | 449 | 451 | 489,000 |
| 2013/01/15 | 452 | 457 | 449 | 454 | 468,000 |
| 2013/01/11 | 455 | 456 | 445 | 448 | 522,000 |
| 2013/01/10 | 450 | 455 | 446 | 451 | 502,000 |
| 2013/01/09 | 436 | 449 | 433 | 445 | 485,000 |
| 2013/01/08 | 447 | 451 | 440 | 441 | 392,000 |
| 2013/01/07 | 455 | 456 | 443 | 448 | 709,000 |
| 2013/01/04 | 451 | 461 | 446 | 457 | 997,000 |