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 |
---|---|---|---|---|---|
2015/12/30 | 650 | 650 | 641 | 644 | 156,000 |
2015/12/29 | 645 | 649 | 639 | 647 | 191,000 |
2015/12/28 | 632 | 648 | 631 | 644 | 144,000 |
2015/12/25 | 635 | 640 | 630 | 632 | 207,000 |
2015/12/24 | 647 | 647 | 634 | 635 | 195,000 |
2015/12/22 | 628 | 645 | 628 | 640 | 268,000 |
2015/12/21 | 628 | 638 | 625 | 635 | 347,000 |
2015/12/18 | 649 | 659 | 637 | 638 | 531,000 |
2015/12/17 | 642 | 653 | 642 | 648 | 371,000 |
2015/12/16 | 629 | 638 | 628 | 633 | 225,000 |
2015/12/15 | 643 | 647 | 622 | 622 | 281,000 |
2015/12/14 | 630 | 641 | 629 | 639 | 256,000 |
2015/12/11 | 634 | 650 | 633 | 645 | 449,000 |
2015/12/10 | 652 | 658 | 643 | 644 | 408,000 |
2015/12/09 | 644 | 650 | 640 | 646 | 325,000 |
2015/12/08 | 647 | 651 | 643 | 646 | 294,000 |
2015/12/07 | 649 | 658 | 647 | 648 | 254,000 |
2015/12/04 | 648 | 652 | 641 | 643 | 412,000 |
2015/12/03 | 655 | 662 | 651 | 657 | 346,000 |
2015/12/02 | 663 | 665 | 658 | 662 | 268,000 |
2015/12/01 | 657 | 673 | 657 | 663 | 331,000 |
2015/11/30 | 660 | 662 | 653 | 655 | 444,000 |
2015/11/27 | 672 | 672 | 663 | 665 | 305,000 |
2015/11/26 | 660 | 668 | 659 | 662 | 441,000 |
2015/11/25 | 663 | 668 | 656 | 661 | 501,000 |
2015/11/24 | 670 | 674 | 656 | 666 | 511,000 |
2015/11/20 | 687 | 687 | 669 | 673 | 457,000 |
2015/11/19 | 681 | 690 | 678 | 681 | 433,000 |
2015/11/18 | 679 | 687 | 669 | 670 | 743,000 |
2015/11/17 | 682 | 693 | 682 | 684 | 764,000 |
2015/11/16 | 659 | 678 | 656 | 672 | 504,000 |
2015/11/13 | 678 | 680 | 660 | 665 | 674,000 |
2015/11/12 | 674 | 687 | 671 | 686 | 723,000 |
2015/11/11 | 650 | 674 | 650 | 668 | 718,000 |
2015/11/10 | 659 | 665 | 651 | 657 | 363,000 |
2015/11/09 | 644 | 666 | 644 | 666 | 597,000 |
2015/11/06 | 639 | 662 | 639 | 653 | 730,000 |
2015/11/05 | 618 | 633 | 615 | 631 | 670,000 |
2015/11/04 | 635 | 635 | 618 | 618 | 490,000 |
2015/11/02 | 629 | 637 | 619 | 623 | 563,000 |
2015/10/30 | 641 | 652 | 639 | 645 | 509,000 |
2015/10/29 | 644 | 647 | 640 | 647 | 280,000 |
2015/10/28 | 649 | 649 | 636 | 644 | 350,000 |
2015/10/27 | 659 | 662 | 645 | 648 | 453,000 |
2015/10/26 | 660 | 662 | 656 | 659 | 531,000 |
2015/10/23 | 652 | 655 | 647 | 649 | 614,000 |
2015/10/22 | 629 | 643 | 629 | 635 | 795,000 |
2015/10/21 | 617 | 631 | 613 | 629 | 623,000 |
2015/10/20 | 612 | 616 | 606 | 613 | 400,000 |
2015/10/19 | 595 | 611 | 592 | 607 | 907,000 |
2015/10/16 | 589 | 602 | 589 | 592 | 702,000 |
2015/10/15 | 577 | 592 | 576 | 586 | 863,000 |
2015/10/14 | 583 | 586 | 578 | 581 | 679,000 |
2015/10/13 | 598 | 599 | 588 | 589 | 746,000 |
2015/10/09 | 588 | 598 | 585 | 596 | 923,000 |
2015/10/08 | 593 | 593 | 580 | 581 | 792,000 |
2015/10/07 | 602 | 606 | 587 | 593 | 981,000 |
2015/10/06 | 607 | 617 | 605 | 612 | 291,000 |
2015/10/05 | 596 | 605 | 587 | 600 | 417,000 |
2015/10/02 | 588 | 599 | 588 | 591 | 402,000 |
2015/10/01 | 576 | 600 | 576 | 598 | 360,000 |
2015/09/30 | 583 | 587 | 574 | 576 | 677,000 |
2015/09/29 | 597 | 597 | 576 | 576 | 478,000 |
2015/09/28 | 596 | 612 | 594 | 606 | 512,000 |
2015/09/25 | 578 | 592 | 578 | 592 | 317,000 |
2015/09/24 | 586 | 588 | 575 | 575 | 395,000 |
2015/09/18 | 599 | 603 | 587 | 595 | 385,000 |
2015/09/17 | 603 | 612 | 601 | 609 | 217,000 |
2015/09/16 | 605 | 606 | 595 | 602 | 203,000 |
2015/09/15 | 602 | 608 | 596 | 602 | 191,000 |
2015/09/14 | 611 | 612 | 600 | 600 | 201,000 |
2015/09/11 | 595 | 611 | 594 | 608 | 433,000 |
2015/09/10 | 582 | 612 | 582 | 605 | 435,000 |
2015/09/09 | 585 | 598 | 578 | 598 | 694,000 |
2015/09/08 | 581 | 585 | 562 | 564 | 522,000 |
2015/09/07 | 577 | 588 | 572 | 581 | 442,000 |
2015/09/04 | 597 | 597 | 580 | 587 | 406,000 |
2015/09/03 | 608 | 615 | 589 | 589 | 554,000 |
2015/09/02 | 580 | 616 | 580 | 604 | 700,000 |
2015/09/01 | 608 | 612 | 589 | 589 | 676,000 |
2015/08/31 | 625 | 625 | 610 | 616 | 530,000 |
2015/08/28 | 627 | 629 | 621 | 629 | 299,000 |
2015/08/27 | 620 | 626 | 613 | 617 | 492,000 |
2015/08/26 | 599 | 617 | 598 | 610 | 788,000 |
2015/08/25 | 604 | 627 | 595 | 600 | 1,001,000 |
2015/08/24 | 650 | 660 | 636 | 643 | 853,000 |
2015/08/21 | 672 | 674 | 662 | 664 | 651,000 |
2015/08/20 | 679 | 698 | 678 | 692 | 484,000 |
2015/08/19 | 687 | 695 | 682 | 683 | 351,000 |
2015/08/18 | 696 | 698 | 689 | 697 | 262,000 |
2015/08/17 | 686 | 697 | 686 | 693 | 377,000 |
2015/08/14 | 674 | 690 | 671 | 686 | 572,000 |
2015/08/13 | 664 | 680 | 663 | 678 | 289,000 |
2015/08/12 | 664 | 674 | 663 | 665 | 350,000 |
2015/08/11 | 670 | 677 | 663 | 669 | 306,000 |
2015/08/10 | 673 | 674 | 664 | 673 | 263,000 |
2015/08/07 | 663 | 676 | 659 | 672 | 381,000 |
2015/08/06 | 686 | 686 | 672 | 672 | 252,000 |
2015/08/05 | 672 | 690 | 671 | 686 | 395,000 |
2015/08/04 | 664 | 672 | 659 | 670 | 189,000 |
2015/08/03 | 663 | 666 | 656 | 661 | 313,000 |
2015/07/31 | 662 | 671 | 660 | 670 | 252,000 |
2015/07/30 | 661 | 666 | 658 | 660 | 188,000 |
2015/07/29 | 644 | 661 | 643 | 658 | 266,000 |
2015/07/28 | 643 | 652 | 637 | 644 | 624,000 |
2015/07/27 | 660 | 661 | 644 | 647 | 461,000 |
2015/07/24 | 673 | 675 | 658 | 661 | 434,000 |
2015/07/23 | 686 | 687 | 675 | 678 | 390,000 |
2015/07/22 | 681 | 692 | 681 | 686 | 164,000 |
2015/07/21 | 694 | 695 | 686 | 691 | 104,000 |
2015/07/17 | 705 | 705 | 687 | 690 | 154,000 |
2015/07/16 | 697 | 702 | 693 | 701 | 195,000 |
2015/07/15 | 680 | 695 | 680 | 695 | 223,000 |
2015/07/14 | 685 | 685 | 676 | 679 | 278,000 |
2015/07/13 | 668 | 680 | 668 | 676 | 154,000 |
2015/07/10 | 659 | 671 | 658 | 662 | 281,000 |
2015/07/09 | 656 | 661 | 638 | 653 | 405,000 |
2015/07/08 | 683 | 683 | 663 | 664 | 519,000 |
2015/07/07 | 686 | 697 | 686 | 692 | 230,000 |
2015/07/06 | 684 | 692 | 678 | 681 | 276,000 |
2015/07/03 | 696 | 703 | 693 | 700 | 213,000 |
2015/07/02 | 718 | 718 | 698 | 700 | 315,000 |
2015/07/01 | 690 | 716 | 684 | 714 | 491,000 |
2015/06/30 | 691 | 695 | 680 | 684 | 302,000 |
2015/06/29 | 693 | 701 | 688 | 688 | 347,000 |
2015/06/26 | 702 | 710 | 696 | 708 | 248,000 |
2015/06/25 | 713 | 715 | 702 | 702 | 265,000 |
2015/06/24 | 713 | 715 | 706 | 715 | 429,000 |
2015/06/23 | 706 | 710 | 697 | 705 | 481,000 |
2015/06/22 | 681 | 699 | 681 | 694 | 518,000 |
2015/06/19 | 677 | 682 | 673 | 678 | 424,000 |
2015/06/18 | 688 | 690 | 668 | 669 | 970,000 |
2015/06/17 | 701 | 703 | 691 | 696 | 377,000 |
2015/06/16 | 710 | 718 | 702 | 703 | 397,000 |
2015/06/15 | 716 | 724 | 714 | 721 | 273,000 |
2015/06/12 | 727 | 729 | 718 | 726 | 534,000 |
2015/06/11 | 724 | 732 | 724 | 729 | 404,000 |
2015/06/10 | 723 | 729 | 720 | 725 | 536,000 |
2015/06/09 | 715 | 729 | 715 | 718 | 380,000 |
2015/06/08 | 724 | 730 | 720 | 724 | 397,000 |
2015/06/05 | 704 | 722 | 699 | 719 | 523,000 |
2015/06/04 | 719 | 723 | 708 | 713 | 418,000 |
2015/06/03 | 705 | 715 | 702 | 715 | 471,000 |
2015/06/02 | 705 | 707 | 700 | 706 | 312,000 |
2015/06/01 | 703 | 705 | 693 | 702 | 248,000 |
2015/05/29 | 703 | 710 | 697 | 699 | 503,000 |
2015/05/28 | 705 | 707 | 696 | 698 | 283,000 |
2015/05/27 | 690 | 704 | 690 | 701 | 363,000 |
2015/05/26 | 679 | 693 | 679 | 692 | 382,000 |
2015/05/25 | 677 | 681 | 673 | 677 | 275,000 |
2015/05/22 | 685 | 685 | 668 | 675 | 490,000 |
2015/05/21 | 689 | 689 | 677 | 678 | 407,000 |
2015/05/20 | 683 | 688 | 673 | 685 | 346,000 |
2015/05/19 | 673 | 679 | 670 | 677 | 258,000 |
2015/05/18 | 667 | 673 | 666 | 673 | 292,000 |
2015/05/15 | 649 | 662 | 649 | 661 | 217,000 |
2015/05/14 | 655 | 660 | 643 | 647 | 715,000 |
2015/05/13 | 665 | 665 | 655 | 662 | 702,000 |
2015/05/12 | 674 | 679 | 656 | 667 | 628,000 |
2015/05/11 | 679 | 687 | 674 | 682 | 522,000 |
2015/05/08 | 663 | 668 | 656 | 665 | 474,000 |
2015/05/07 | 663 | 674 | 658 | 663 | 685,000 |
2015/05/01 | 669 | 675 | 667 | 671 | 364,000 |
2015/04/30 | 691 | 691 | 676 | 679 | 432,000 |
2015/04/28 | 696 | 703 | 694 | 695 | 303,000 |
2015/04/27 | 690 | 704 | 689 | 694 | 291,000 |
2015/04/24 | 707 | 711 | 690 | 690 | 540,000 |
2015/04/23 | 699 | 707 | 697 | 700 | 642,000 |
2015/04/22 | 710 | 714 | 696 | 700 | 481,000 |
2015/04/21 | 699 | 710 | 698 | 710 | 276,000 |
2015/04/20 | 697 | 708 | 697 | 703 | 249,000 |
2015/04/17 | 703 | 710 | 695 | 700 | 472,000 |
2015/04/16 | 692 | 703 | 687 | 702 | 406,000 |
2015/04/15 | 678 | 692 | 678 | 682 | 270,000 |
2015/04/14 | 670 | 679 | 670 | 677 | 257,000 |
2015/04/13 | 686 | 686 | 674 | 677 | 269,000 |
2015/04/10 | 690 | 691 | 679 | 689 | 299,000 |
2015/04/09 | 693 | 695 | 683 | 688 | 216,000 |
2015/04/08 | 690 | 693 | 685 | 687 | 226,000 |
2015/04/07 | 683 | 686 | 680 | 684 | 213,000 |
2015/04/06 | 684 | 685 | 679 | 683 | 181,000 |
2015/04/03 | 697 | 697 | 685 | 691 | 175,000 |
2015/04/02 | 680 | 700 | 677 | 696 | 659,000 |
2015/04/01 | 668 | 679 | 666 | 673 | 804,000 |
2015/03/31 | 689 | 692 | 663 | 665 | 485,000 |
2015/03/30 | 686 | 686 | 674 | 682 | 301,000 |
2015/03/27 | 695 | 705 | 674 | 680 | 681,000 |
2015/03/26 | 713 | 714 | 699 | 701 | 547,000 |
2015/03/25 | 698 | 718 | 697 | 718 | 1,110,000 |
2015/03/24 | 690 | 693 | 687 | 692 | 256,000 |
2015/03/23 | 686 | 698 | 686 | 697 | 367,000 |
2015/03/20 | 687 | 690 | 678 | 686 | 418,000 |
2015/03/19 | 688 | 693 | 673 | 688 | 453,000 |
2015/03/18 | 695 | 695 | 684 | 687 | 538,000 |
2015/03/17 | 698 | 699 | 690 | 695 | 327,000 |
2015/03/16 | 695 | 705 | 690 | 696 | 601,000 |
2015/03/13 | 694 | 698 | 688 | 692 | 537,000 |
2015/03/12 | 675 | 693 | 675 | 690 | 544,000 |
2015/03/11 | 659 | 672 | 657 | 672 | 302,000 |
2015/03/10 | 671 | 671 | 655 | 659 | 373,000 |
2015/03/09 | 671 | 671 | 662 | 664 | 365,000 |
2015/03/06 | 670 | 675 | 668 | 672 | 184,000 |
2015/03/05 | 660 | 673 | 660 | 670 | 330,000 |
2015/03/04 | 665 | 668 | 658 | 664 | 433,000 |
2015/03/03 | 675 | 680 | 669 | 673 | 360,000 |
2015/03/02 | 681 | 686 | 673 | 675 | 413,000 |
2015/02/27 | 680 | 686 | 680 | 683 | 383,000 |
2015/02/26 | 675 | 687 | 673 | 687 | 373,000 |
2015/02/25 | 687 | 687 | 673 | 676 | 344,000 |
2015/02/24 | 690 | 692 | 678 | 682 | 481,000 |
2015/02/23 | 700 | 701 | 692 | 696 | 284,000 |
2015/02/20 | 698 | 699 | 686 | 698 | 336,000 |
2015/02/19 | 690 | 697 | 686 | 695 | 616,000 |
2015/02/18 | 677 | 688 | 675 | 683 | 446,000 |
2015/02/17 | 664 | 676 | 661 | 672 | 285,000 |
2015/02/16 | 669 | 675 | 663 | 672 | 401,000 |
2015/02/13 | 658 | 663 | 651 | 660 | 512,000 |
2015/02/12 | 660 | 667 | 655 | 661 | 710,000 |
2015/02/10 | 636 | 650 | 634 | 647 | 411,000 |
2015/02/09 | 645 | 650 | 634 | 636 | 295,000 |
2015/02/06 | 635 | 644 | 635 | 641 | 437,000 |
2015/02/05 | 637 | 639 | 620 | 633 | 526,000 |
2015/02/04 | 637 | 654 | 637 | 646 | 376,000 |
2015/02/03 | 640 | 649 | 633 | 638 | 315,000 |
2015/02/02 | 650 | 655 | 641 | 645 | 469,000 |
2015/01/30 | 674 | 683 | 658 | 663 | 566,000 |
2015/01/29 | 651 | 683 | 648 | 671 | 1,095,000 |
2015/01/28 | 639 | 657 | 636 | 654 | 781,000 |
2015/01/27 | 628 | 642 | 625 | 642 | 529,000 |
2015/01/26 | 612 | 626 | 612 | 621 | 911,000 |
2015/01/23 | 617 | 621 | 614 | 619 | 586,000 |
2015/01/22 | 616 | 617 | 609 | 613 | 555,000 |
2015/01/21 | 616 | 626 | 615 | 616 | 603,000 |
2015/01/20 | 618 | 629 | 615 | 626 | 488,000 |
2015/01/19 | 621 | 623 | 611 | 617 | 276,000 |
2015/01/16 | 618 | 621 | 602 | 614 | 664,000 |
2015/01/15 | 619 | 628 | 619 | 627 | 465,000 |
2015/01/14 | 633 | 637 | 619 | 621 | 486,000 |
2015/01/13 | 634 | 642 | 626 | 641 | 267,000 |
2015/01/09 | 639 | 639 | 633 | 637 | 289,000 |
2015/01/08 | 632 | 638 | 630 | 635 | 257,000 |
2015/01/07 | 623 | 634 | 623 | 626 | 353,000 |
2015/01/06 | 638 | 638 | 630 | 631 | 380,000 |
2015/01/05 | 644 | 655 | 641 | 649 | 210,000 |