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 |
---|---|---|---|---|---|
2014/12/30 | 657 | 658 | 649 | 650 | 365,000 |
2014/12/29 | 668 | 668 | 647 | 655 | 461,000 |
2014/12/26 | 661 | 672 | 659 | 662 | 214,000 |
2014/12/25 | 669 | 679 | 663 | 666 | 204,000 |
2014/12/24 | 672 | 672 | 667 | 671 | 239,000 |
2014/12/22 | 662 | 665 | 656 | 662 | 293,000 |
2014/12/19 | 666 | 667 | 653 | 656 | 519,000 |
2014/12/18 | 645 | 660 | 644 | 653 | 429,000 |
2014/12/17 | 627 | 638 | 625 | 632 | 386,000 |
2014/12/16 | 631 | 633 | 625 | 627 | 414,000 |
2014/12/15 | 645 | 653 | 640 | 641 | 346,000 |
2014/12/12 | 649 | 662 | 649 | 653 | 527,000 |
2014/12/11 | 644 | 669 | 642 | 656 | 812,000 |
2014/12/10 | 663 | 665 | 653 | 654 | 399,000 |
2014/12/09 | 668 | 673 | 668 | 669 | 361,000 |
2014/12/08 | 691 | 695 | 679 | 682 | 389,000 |
2014/12/05 | 691 | 692 | 683 | 692 | 280,000 |
2014/12/04 | 698 | 700 | 691 | 696 | 281,000 |
2014/12/03 | 694 | 698 | 692 | 695 | 448,000 |
2014/12/02 | 678 | 691 | 677 | 691 | 743,000 |
2014/12/01 | 677 | 683 | 670 | 676 | 370,000 |
2014/11/28 | 664 | 676 | 661 | 676 | 443,000 |
2014/11/27 | 665 | 666 | 658 | 660 | 392,000 |
2014/11/26 | 670 | 675 | 665 | 665 | 232,000 |
2014/11/25 | 677 | 678 | 668 | 675 | 496,000 |
2014/11/21 | 660 | 674 | 656 | 674 | 916,000 |
2014/11/20 | 653 | 663 | 653 | 656 | 470,000 |
2014/11/19 | 654 | 658 | 650 | 652 | 345,000 |
2014/11/18 | 653 | 657 | 650 | 653 | 451,000 |
2014/11/17 | 655 | 658 | 648 | 650 | 942,000 |
2014/11/14 | 659 | 659 | 648 | 654 | 478,000 |
2014/11/13 | 642 | 655 | 640 | 653 | 823,000 |
2014/11/12 | 644 | 648 | 638 | 640 | 642,000 |
2014/11/11 | 635 | 644 | 625 | 642 | 709,000 |
2014/11/10 | 618 | 635 | 617 | 633 | 596,000 |
2014/11/07 | 628 | 630 | 616 | 621 | 738,000 |
2014/11/06 | 643 | 645 | 624 | 632 | 443,000 |
2014/11/05 | 640 | 643 | 632 | 643 | 917,000 |
2014/11/04 | 638 | 646 | 629 | 640 | 1,840,000 |
2014/10/31 | 571 | 604 | 571 | 603 | 1,101,000 |
2014/10/30 | 576 | 578 | 559 | 568 | 970,000 |
2014/10/29 | 576 | 580 | 569 | 572 | 715,000 |
2014/10/28 | 574 | 574 | 565 | 572 | 401,000 |
2014/10/27 | 573 | 575 | 566 | 574 | 542,000 |
2014/10/24 | 573 | 573 | 564 | 569 | 477,000 |
2014/10/23 | 563 | 567 | 556 | 564 | 417,000 |
2014/10/22 | 551 | 564 | 550 | 563 | 397,000 |
2014/10/21 | 552 | 554 | 544 | 545 | 427,000 |
2014/10/20 | 549 | 555 | 545 | 552 | 324,000 |
2014/10/17 | 534 | 541 | 534 | 536 | 544,000 |
2014/10/16 | 545 | 550 | 531 | 532 | 664,000 |
2014/10/15 | 548 | 567 | 548 | 563 | 501,000 |
2014/10/14 | 548 | 557 | 543 | 548 | 469,000 |
2014/10/10 | 556 | 565 | 556 | 563 | 365,000 |
2014/10/09 | 579 | 582 | 568 | 568 | 444,000 |
2014/10/08 | 565 | 582 | 560 | 578 | 627,000 |
2014/10/07 | 584 | 589 | 575 | 575 | 417,000 |
2014/10/06 | 585 | 593 | 577 | 583 | 522,000 |
2014/10/03 | 572 | 581 | 570 | 578 | 445,000 |
2014/10/02 | 594 | 598 | 576 | 576 | 785,000 |
2014/10/01 | 584 | 605 | 583 | 604 | 1,140,000 |
2014/09/30 | 583 | 584 | 572 | 579 | 338,000 |
2014/09/29 | 581 | 586 | 575 | 583 | 317,000 |
2014/09/26 | 581 | 585 | 574 | 579 | 288,000 |
2014/09/25 | 580 | 598 | 579 | 597 | 663,000 |
2014/09/24 | 567 | 579 | 567 | 577 | 319,000 |
2014/09/22 | 577 | 577 | 568 | 572 | 214,000 |
2014/09/19 | 569 | 578 | 566 | 577 | 566,000 |
2014/09/18 | 561 | 567 | 558 | 563 | 243,000 |
2014/09/17 | 563 | 563 | 557 | 557 | 212,000 |
2014/09/16 | 568 | 569 | 561 | 562 | 343,000 |
2014/09/12 | 575 | 575 | 565 | 567 | 401,000 |
2014/09/11 | 573 | 573 | 569 | 571 | 302,000 |
2014/09/10 | 566 | 573 | 563 | 566 | 409,000 |
2014/09/09 | 566 | 571 | 566 | 567 | 232,000 |
2014/09/08 | 571 | 571 | 564 | 567 | 267,000 |
2014/09/05 | 570 | 571 | 563 | 565 | 224,000 |
2014/09/04 | 570 | 571 | 565 | 565 | 228,000 |
2014/09/03 | 574 | 578 | 567 | 569 | 388,000 |
2014/09/02 | 564 | 574 | 561 | 571 | 341,000 |
2014/09/01 | 564 | 566 | 561 | 561 | 303,000 |
2014/08/29 | 558 | 567 | 557 | 561 | 272,000 |
2014/08/28 | 558 | 566 | 557 | 563 | 327,000 |
2014/08/27 | 570 | 572 | 560 | 563 | 524,000 |
2014/08/26 | 577 | 577 | 566 | 569 | 356,000 |
2014/08/25 | 575 | 578 | 573 | 574 | 394,000 |
2014/08/22 | 577 | 585 | 574 | 575 | 857,000 |
2014/08/21 | 576 | 576 | 567 | 572 | 354,000 |
2014/08/20 | 565 | 570 | 562 | 565 | 135,000 |
2014/08/19 | 559 | 566 | 558 | 564 | 431,000 |
2014/08/18 | 551 | 558 | 551 | 556 | 167,000 |
2014/08/15 | 558 | 560 | 551 | 552 | 497,000 |
2014/08/14 | 558 | 559 | 553 | 555 | 239,000 |
2014/08/13 | 556 | 560 | 553 | 554 | 318,000 |
2014/08/12 | 554 | 560 | 551 | 555 | 357,000 |
2014/08/11 | 538 | 548 | 536 | 548 | 301,000 |
2014/08/08 | 542 | 544 | 531 | 531 | 447,000 |
2014/08/07 | 544 | 548 | 540 | 546 | 302,000 |
2014/08/06 | 549 | 553 | 543 | 543 | 641,000 |
2014/08/05 | 578 | 580 | 549 | 551 | 585,000 |
2014/08/04 | 582 | 587 | 576 | 578 | 267,000 |
2014/08/01 | 577 | 585 | 577 | 581 | 361,000 |
2014/07/31 | 593 | 595 | 586 | 587 | 349,000 |
2014/07/30 | 595 | 597 | 591 | 593 | 292,000 |
2014/07/29 | 588 | 597 | 588 | 595 | 377,000 |
2014/07/28 | 580 | 584 | 578 | 584 | 326,000 |
2014/07/25 | 569 | 580 | 569 | 579 | 301,000 |
2014/07/24 | 577 | 579 | 569 | 572 | 512,000 |
2014/07/23 | 587 | 587 | 580 | 580 | 319,000 |
2014/07/22 | 575 | 583 | 575 | 583 | 285,000 |
2014/07/18 | 574 | 575 | 569 | 574 | 273,000 |
2014/07/17 | 585 | 593 | 585 | 586 | 293,000 |
2014/07/16 | 587 | 594 | 586 | 586 | 419,000 |
2014/07/15 | 585 | 595 | 585 | 592 | 416,000 |
2014/07/14 | 574 | 587 | 574 | 584 | 332,000 |
2014/07/11 | 565 | 579 | 564 | 576 | 401,000 |
2014/07/10 | 580 | 583 | 571 | 572 | 316,000 |
2014/07/09 | 580 | 587 | 580 | 583 | 331,000 |
2014/07/08 | 585 | 592 | 578 | 590 | 552,000 |
2014/07/07 | 590 | 593 | 588 | 590 | 228,000 |
2014/07/04 | 591 | 593 | 586 | 591 | 276,000 |
2014/07/03 | 596 | 598 | 584 | 588 | 597,000 |
2014/07/02 | 595 | 606 | 593 | 599 | 1,111,000 |
2014/07/01 | 576 | 593 | 575 | 590 | 976,000 |
2014/06/30 | 568 | 579 | 565 | 578 | 593,000 |
2014/06/27 | 575 | 578 | 567 | 570 | 495,000 |
2014/06/26 | 577 | 581 | 575 | 579 | 496,000 |
2014/06/25 | 580 | 580 | 571 | 575 | 602,000 |
2014/06/24 | 577 | 582 | 572 | 577 | 617,000 |
2014/06/23 | 573 | 581 | 569 | 579 | 1,206,000 |
2014/06/20 | 570 | 575 | 561 | 569 | 1,797,000 |
2014/06/19 | 565 | 575 | 564 | 574 | 832,000 |
2014/06/18 | 555 | 570 | 555 | 569 | 719,000 |
2014/06/17 | 558 | 560 | 549 | 558 | 737,000 |
2014/06/16 | 567 | 568 | 557 | 563 | 504,000 |
2014/06/13 | 557 | 571 | 553 | 571 | 1,663,000 |
2014/06/12 | 567 | 574 | 553 | 559 | 2,244,000 |
2014/06/11 | 555 | 565 | 554 | 563 | 561,000 |
2014/06/10 | 560 | 561 | 551 | 555 | 854,000 |
2014/06/09 | 553 | 561 | 549 | 558 | 982,000 |
2014/06/06 | 542 | 550 | 539 | 550 | 968,000 |
2014/06/05 | 540 | 542 | 534 | 540 | 811,000 |
2014/06/04 | 529 | 542 | 528 | 536 | 1,076,000 |
2014/06/03 | 525 | 532 | 523 | 525 | 777,000 |
2014/06/02 | 512 | 522 | 511 | 521 | 706,000 |
2014/05/30 | 511 | 512 | 505 | 505 | 730,000 |
2014/05/29 | 509 | 511 | 504 | 508 | 295,000 |
2014/05/28 | 505 | 510 | 503 | 507 | 454,000 |
2014/05/27 | 503 | 508 | 503 | 504 | 193,000 |
2014/05/26 | 508 | 509 | 503 | 504 | 403,000 |
2014/05/23 | 501 | 508 | 498 | 500 | 797,000 |
2014/05/22 | 484 | 500 | 484 | 499 | 766,000 |
2014/05/21 | 475 | 480 | 469 | 479 | 661,000 |
2014/05/20 | 474 | 481 | 474 | 478 | 723,000 |
2014/05/19 | 480 | 481 | 470 | 472 | 606,000 |
2014/05/16 | 487 | 487 | 477 | 481 | 709,000 |
2014/05/15 | 507 | 507 | 492 | 496 | 425,000 |
2014/05/14 | 501 | 512 | 501 | 510 | 856,000 |
2014/05/13 | 492 | 501 | 490 | 498 | 700,000 |
2014/05/12 | 477 | 486 | 477 | 485 | 1,341,000 |
2014/05/09 | 471 | 480 | 470 | 477 | 531,000 |
2014/05/08 | 478 | 480 | 474 | 476 | 841,000 |
2014/05/07 | 492 | 492 | 477 | 479 | 760,000 |
2014/05/02 | 494 | 501 | 494 | 496 | 491,000 |
2014/05/01 | 490 | 499 | 490 | 494 | 745,000 |
2014/04/30 | 497 | 501 | 492 | 495 | 342,000 |
2014/04/28 | 493 | 498 | 487 | 497 | 306,000 |
2014/04/25 | 498 | 505 | 496 | 500 | 308,000 |
2014/04/24 | 499 | 503 | 493 | 498 | 445,000 |
2014/04/23 | 498 | 509 | 498 | 508 | 449,000 |
2014/04/22 | 512 | 512 | 495 | 496 | 832,000 |
2014/04/21 | 504 | 514 | 504 | 508 | 997,000 |
2014/04/18 | 500 | 505 | 493 | 501 | 1,067,000 |
2014/04/17 | 479 | 498 | 479 | 494 | 1,290,000 |
2014/04/16 | 466 | 477 | 466 | 475 | 618,000 |
2014/04/15 | 467 | 467 | 460 | 461 | 531,000 |
2014/04/14 | 466 | 470 | 461 | 464 | 836,000 |
2014/04/11 | 467 | 477 | 466 | 471 | 545,000 |
2014/04/10 | 481 | 489 | 474 | 479 | 732,000 |
2014/04/09 | 483 | 484 | 472 | 475 | 619,000 |
2014/04/08 | 491 | 495 | 484 | 487 | 580,000 |
2014/04/07 | 502 | 506 | 493 | 495 | 462,000 |
2014/04/04 | 507 | 507 | 503 | 506 | 307,000 |
2014/04/03 | 505 | 511 | 503 | 506 | 440,000 |
2014/04/02 | 500 | 508 | 497 | 504 | 634,000 |
2014/04/01 | 499 | 500 | 495 | 497 | 292,000 |
2014/03/31 | 493 | 504 | 488 | 503 | 869,000 |
2014/03/28 | 481 | 490 | 478 | 487 | 836,000 |
2014/03/27 | 485 | 486 | 473 | 484 | 902,000 |
2014/03/26 | 506 | 508 | 488 | 491 | 697,000 |
2014/03/25 | 499 | 510 | 499 | 504 | 477,000 |
2014/03/24 | 488 | 501 | 480 | 497 | 582,000 |
2014/03/20 | 503 | 506 | 491 | 491 | 647,000 |
2014/03/19 | 500 | 506 | 496 | 500 | 555,000 |
2014/03/18 | 490 | 501 | 489 | 497 | 525,000 |
2014/03/17 | 492 | 497 | 481 | 486 | 563,000 |
2014/03/14 | 498 | 498 | 488 | 492 | 909,000 |
2014/03/13 | 511 | 512 | 505 | 507 | 426,000 |
2014/03/12 | 521 | 521 | 513 | 513 | 445,000 |
2014/03/11 | 530 | 530 | 519 | 523 | 413,000 |
2014/03/10 | 526 | 533 | 520 | 522 | 546,000 |
2014/03/07 | 523 | 528 | 521 | 527 | 872,000 |
2014/03/06 | 515 | 521 | 513 | 519 | 684,000 |
2014/03/05 | 519 | 524 | 515 | 519 | 482,000 |
2014/03/04 | 504 | 518 | 504 | 513 | 834,000 |
2014/03/03 | 510 | 510 | 497 | 506 | 529,000 |
2014/02/28 | 515 | 517 | 503 | 509 | 785,000 |
2014/02/27 | 522 | 522 | 514 | 516 | 462,000 |
2014/02/26 | 519 | 527 | 519 | 521 | 386,000 |
2014/02/25 | 518 | 527 | 518 | 523 | 503,000 |
2014/02/24 | 521 | 526 | 510 | 518 | 757,000 |
2014/02/21 | 513 | 523 | 513 | 519 | 746,000 |
2014/02/20 | 519 | 522 | 509 | 513 | 526,000 |
2014/02/19 | 523 | 528 | 519 | 522 | 509,000 |
2014/02/18 | 504 | 525 | 504 | 524 | 885,000 |
2014/02/17 | 495 | 509 | 486 | 502 | 1,117,000 |
2014/02/14 | 510 | 515 | 497 | 499 | 768,000 |
2014/02/13 | 502 | 516 | 502 | 510 | 919,000 |
2014/02/12 | 512 | 514 | 503 | 504 | 885,000 |
2014/02/10 | 518 | 518 | 506 | 510 | 728,000 |
2014/02/07 | 499 | 509 | 498 | 505 | 1,061,000 |
2014/02/06 | 498 | 505 | 492 | 492 | 980,000 |
2014/02/05 | 498 | 502 | 489 | 499 | 993,000 |
2014/02/04 | 511 | 512 | 496 | 496 | 938,000 |
2014/02/03 | 544 | 546 | 534 | 535 | 412,000 |
2014/01/31 | 553 | 559 | 546 | 551 | 536,000 |
2014/01/30 | 556 | 559 | 552 | 557 | 553,000 |
2014/01/29 | 556 | 567 | 552 | 565 | 633,000 |
2014/01/28 | 556 | 564 | 550 | 550 | 872,000 |
2014/01/27 | 556 | 565 | 556 | 557 | 480,000 |
2014/01/24 | 579 | 584 | 573 | 576 | 668,000 |
2014/01/23 | 598 | 598 | 584 | 587 | 409,000 |
2014/01/22 | 600 | 600 | 587 | 595 | 884,000 |
2014/01/21 | 600 | 604 | 595 | 599 | 500,000 |
2014/01/20 | 593 | 601 | 590 | 597 | 561,000 |
2014/01/17 | 578 | 597 | 576 | 593 | 755,000 |
2014/01/16 | 574 | 581 | 574 | 578 | 457,000 |
2014/01/15 | 571 | 577 | 568 | 575 | 538,000 |
2014/01/14 | 567 | 570 | 563 | 565 | 580,000 |
2014/01/10 | 572 | 579 | 569 | 579 | 714,000 |
2014/01/09 | 584 | 585 | 574 | 580 | 797,000 |
2014/01/08 | 588 | 590 | 583 | 590 | 422,000 |
2014/01/07 | 593 | 594 | 581 | 581 | 467,000 |
2014/01/06 | 603 | 607 | 592 | 594 | 591,000 |