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 |
---|---|---|---|---|---|
2016/12/30 | 615 | 619 | 608 | 618 | 312,000 |
2016/12/29 | 613 | 616 | 608 | 615 | 430,000 |
2016/12/28 | 614 | 619 | 611 | 617 | 231,000 |
2016/12/27 | 612 | 617 | 609 | 615 | 259,000 |
2016/12/26 | 611 | 613 | 584 | 612 | 362,000 |
2016/12/22 | 610 | 613 | 606 | 613 | 326,000 |
2016/12/21 | 618 | 620 | 612 | 615 | 236,000 |
2016/12/20 | 617 | 623 | 614 | 623 | 236,000 |
2016/12/19 | 620 | 620 | 612 | 618 | 345,000 |
2016/12/16 | 631 | 631 | 615 | 620 | 523,000 |
2016/12/15 | 627 | 633 | 621 | 631 | 531,000 |
2016/12/14 | 634 | 634 | 617 | 622 | 440,000 |
2016/12/13 | 627 | 632 | 624 | 631 | 520,000 |
2016/12/12 | 635 | 635 | 618 | 628 | 634,000 |
2016/12/09 | 613 | 635 | 609 | 634 | 1,491,000 |
2016/12/08 | 616 | 620 | 606 | 618 | 468,000 |
2016/12/07 | 593 | 609 | 593 | 609 | 424,000 |
2016/12/06 | 596 | 600 | 593 | 593 | 364,000 |
2016/12/05 | 586 | 593 | 584 | 591 | 370,000 |
2016/12/02 | 581 | 593 | 581 | 590 | 365,000 |
2016/12/01 | 594 | 594 | 581 | 585 | 470,000 |
2016/11/30 | 589 | 591 | 585 | 587 | 359,000 |
2016/11/29 | 593 | 594 | 583 | 589 | 352,000 |
2016/11/28 | 587 | 599 | 584 | 596 | 578,000 |
2016/11/25 | 572 | 588 | 570 | 586 | 666,000 |
2016/11/24 | 573 | 575 | 557 | 568 | 892,000 |
2016/11/22 | 579 | 584 | 574 | 581 | 359,000 |
2016/11/21 | 569 | 580 | 569 | 579 | 413,000 |
2016/11/18 | 565 | 569 | 563 | 566 | 368,000 |
2016/11/17 | 559 | 561 | 552 | 559 | 325,000 |
2016/11/16 | 548 | 558 | 547 | 558 | 548,000 |
2016/11/15 | 540 | 545 | 534 | 539 | 271,000 |
2016/11/14 | 531 | 543 | 526 | 538 | 605,000 |
2016/11/11 | 529 | 534 | 523 | 526 | 413,000 |
2016/11/10 | 534 | 534 | 517 | 525 | 680,000 |
2016/11/09 | 539 | 540 | 488 | 496 | 955,000 |
2016/11/08 | 554 | 554 | 532 | 536 | 770,000 |
2016/11/07 | 565 | 566 | 558 | 565 | 264,000 |
2016/11/04 | 549 | 558 | 543 | 553 | 287,000 |
2016/11/02 | 555 | 556 | 549 | 552 | 396,000 |
2016/11/01 | 558 | 562 | 555 | 562 | 195,000 |
2016/10/31 | 563 | 563 | 558 | 562 | 205,000 |
2016/10/28 | 559 | 564 | 559 | 564 | 285,000 |
2016/10/27 | 550 | 559 | 550 | 556 | 255,000 |
2016/10/26 | 554 | 560 | 552 | 557 | 198,000 |
2016/10/25 | 555 | 559 | 553 | 554 | 264,000 |
2016/10/24 | 554 | 555 | 546 | 555 | 306,000 |
2016/10/21 | 553 | 553 | 548 | 552 | 321,000 |
2016/10/20 | 542 | 551 | 542 | 551 | 263,000 |
2016/10/19 | 545 | 547 | 539 | 545 | 222,000 |
2016/10/18 | 547 | 550 | 544 | 545 | 165,000 |
2016/10/17 | 549 | 551 | 547 | 550 | 189,000 |
2016/10/14 | 547 | 549 | 542 | 547 | 235,000 |
2016/10/13 | 551 | 553 | 543 | 549 | 274,000 |
2016/10/12 | 545 | 552 | 544 | 545 | 260,000 |
2016/10/11 | 553 | 558 | 549 | 552 | 205,000 |
2016/10/07 | 549 | 555 | 549 | 554 | 213,000 |
2016/10/06 | 550 | 552 | 548 | 551 | 301,000 |
2016/10/05 | 542 | 548 | 542 | 546 | 238,000 |
2016/10/04 | 543 | 546 | 540 | 544 | 352,000 |
2016/10/03 | 544 | 549 | 540 | 543 | 311,000 |
2016/09/30 | 532 | 541 | 530 | 535 | 344,000 |
2016/09/29 | 545 | 547 | 540 | 546 | 365,000 |
2016/09/28 | 534 | 546 | 534 | 539 | 342,000 |
2016/09/27 | 534 | 549 | 529 | 549 | 379,000 |
2016/09/26 | 545 | 547 | 538 | 539 | 314,000 |
2016/09/23 | 543 | 552 | 531 | 546 | 570,000 |
2016/09/21 | 524 | 543 | 517 | 543 | 578,000 |
2016/09/20 | 517 | 527 | 515 | 524 | 357,000 |
2016/09/16 | 520 | 522 | 517 | 522 | 382,000 |
2016/09/15 | 519 | 519 | 512 | 514 | 276,000 |
2016/09/14 | 526 | 528 | 518 | 520 | 421,000 |
2016/09/13 | 529 | 529 | 524 | 528 | 187,000 |
2016/09/12 | 529 | 531 | 520 | 524 | 266,000 |
2016/09/09 | 528 | 539 | 527 | 537 | 534,000 |
2016/09/08 | 523 | 528 | 522 | 526 | 286,000 |
2016/09/07 | 511 | 524 | 510 | 522 | 396,000 |
2016/09/06 | 520 | 520 | 511 | 512 | 455,000 |
2016/09/05 | 526 | 530 | 520 | 522 | 365,000 |
2016/09/02 | 518 | 521 | 515 | 521 | 420,000 |
2016/09/01 | 512 | 519 | 512 | 516 | 351,000 |
2016/08/31 | 513 | 518 | 511 | 513 | 322,000 |
2016/08/30 | 511 | 515 | 506 | 509 | 360,000 |
2016/08/29 | 512 | 516 | 506 | 511 | 514,000 |
2016/08/26 | 514 | 514 | 504 | 505 | 417,000 |
2016/08/25 | 522 | 523 | 514 | 514 | 254,000 |
2016/08/24 | 523 | 525 | 516 | 519 | 349,000 |
2016/08/23 | 521 | 524 | 517 | 520 | 169,000 |
2016/08/22 | 517 | 524 | 517 | 523 | 335,000 |
2016/08/19 | 528 | 528 | 517 | 521 | 375,000 |
2016/08/18 | 526 | 528 | 522 | 525 | 320,000 |
2016/08/17 | 529 | 536 | 525 | 533 | 467,000 |
2016/08/16 | 535 | 542 | 534 | 536 | 424,000 |
2016/08/15 | 543 | 545 | 534 | 535 | 272,000 |
2016/08/12 | 549 | 549 | 543 | 548 | 199,000 |
2016/08/10 | 540 | 540 | 532 | 539 | 457,000 |
2016/08/09 | 533 | 552 | 531 | 550 | 844,000 |
2016/08/08 | 519 | 540 | 515 | 536 | 656,000 |
2016/08/05 | 532 | 532 | 509 | 512 | 1,123,000 |
2016/08/04 | 529 | 542 | 529 | 542 | 356,000 |
2016/08/03 | 530 | 533 | 526 | 529 | 331,000 |
2016/08/02 | 537 | 544 | 536 | 539 | 301,000 |
2016/08/01 | 530 | 544 | 528 | 540 | 400,000 |
2016/07/29 | 547 | 547 | 530 | 543 | 451,000 |
2016/07/28 | 539 | 544 | 533 | 540 | 448,000 |
2016/07/27 | 545 | 551 | 542 | 543 | 414,000 |
2016/07/26 | 549 | 549 | 538 | 541 | 431,000 |
2016/07/25 | 540 | 548 | 535 | 542 | 549,000 |
2016/07/22 | 532 | 535 | 526 | 530 | 335,000 |
2016/07/21 | 539 | 541 | 526 | 535 | 737,000 |
2016/07/20 | 515 | 521 | 509 | 519 | 426,000 |
2016/07/19 | 517 | 518 | 510 | 518 | 730,000 |
2016/07/15 | 520 | 524 | 514 | 518 | 639,000 |
2016/07/14 | 509 | 516 | 507 | 512 | 206,000 |
2016/07/13 | 523 | 523 | 503 | 506 | 567,000 |
2016/07/12 | 515 | 518 | 511 | 513 | 296,000 |
2016/07/11 | 487 | 505 | 485 | 501 | 345,000 |
2016/07/08 | 494 | 494 | 480 | 480 | 273,000 |
2016/07/07 | 497 | 497 | 485 | 488 | 320,000 |
2016/07/06 | 488 | 495 | 478 | 494 | 500,000 |
2016/07/05 | 502 | 505 | 495 | 497 | 233,000 |
2016/07/04 | 499 | 506 | 498 | 504 | 324,000 |
2016/07/01 | 510 | 510 | 503 | 506 | 254,000 |
2016/06/30 | 511 | 515 | 506 | 507 | 312,000 |
2016/06/29 | 503 | 505 | 496 | 503 | 226,000 |
2016/06/28 | 480 | 501 | 475 | 497 | 396,000 |
2016/06/27 | 485 | 494 | 481 | 488 | 291,000 |
2016/06/24 | 521 | 524 | 471 | 477 | 607,000 |
2016/06/23 | 507 | 518 | 507 | 517 | 217,000 |
2016/06/22 | 520 | 520 | 508 | 512 | 269,000 |
2016/06/21 | 518 | 526 | 508 | 522 | 321,000 |
2016/06/20 | 516 | 521 | 512 | 520 | 646,000 |
2016/06/17 | 503 | 514 | 503 | 503 | 537,000 |
2016/06/16 | 516 | 523 | 496 | 500 | 500,000 |
2016/06/15 | 507 | 525 | 507 | 516 | 408,000 |
2016/06/14 | 509 | 517 | 502 | 513 | 454,000 |
2016/06/13 | 526 | 526 | 510 | 511 | 293,000 |
2016/06/10 | 544 | 544 | 528 | 533 | 556,000 |
2016/06/09 | 551 | 556 | 538 | 542 | 422,000 |
2016/06/08 | 553 | 557 | 548 | 557 | 343,000 |
2016/06/07 | 547 | 553 | 544 | 551 | 507,000 |
2016/06/06 | 544 | 546 | 537 | 543 | 328,000 |
2016/06/03 | 551 | 553 | 545 | 548 | 260,000 |
2016/06/02 | 556 | 558 | 544 | 548 | 312,000 |
2016/06/01 | 568 | 573 | 559 | 566 | 398,000 |
2016/05/31 | 570 | 578 | 568 | 577 | 176,000 |
2016/05/30 | 571 | 576 | 568 | 571 | 102,000 |
2016/05/27 | 566 | 576 | 566 | 571 | 206,000 |
2016/05/26 | 579 | 581 | 570 | 572 | 153,000 |
2016/05/25 | 575 | 578 | 571 | 575 | 187,000 |
2016/05/24 | 570 | 571 | 563 | 564 | 161,000 |
2016/05/23 | 573 | 575 | 561 | 572 | 363,000 |
2016/05/20 | 568 | 576 | 565 | 574 | 348,000 |
2016/05/19 | 572 | 577 | 567 | 572 | 343,000 |
2016/05/18 | 562 | 573 | 562 | 569 | 542,000 |
2016/05/17 | 554 | 562 | 551 | 560 | 377,000 |
2016/05/16 | 548 | 553 | 543 | 547 | 237,000 |
2016/05/13 | 541 | 554 | 541 | 546 | 521,000 |
2016/05/12 | 530 | 547 | 523 | 542 | 354,000 |
2016/05/11 | 547 | 547 | 532 | 540 | 435,000 |
2016/05/10 | 528 | 542 | 528 | 539 | 255,000 |
2016/05/09 | 534 | 536 | 528 | 530 | 155,000 |
2016/05/06 | 534 | 539 | 524 | 525 | 254,000 |
2016/05/02 | 533 | 541 | 528 | 534 | 409,000 |
2016/04/28 | 576 | 586 | 551 | 553 | 532,000 |
2016/04/27 | 565 | 573 | 565 | 567 | 203,000 |
2016/04/26 | 565 | 571 | 560 | 565 | 285,000 |
2016/04/25 | 578 | 578 | 565 | 573 | 385,000 |
2016/04/22 | 559 | 576 | 555 | 573 | 421,000 |
2016/04/21 | 558 | 564 | 557 | 562 | 504,000 |
2016/04/20 | 550 | 557 | 546 | 549 | 436,000 |
2016/04/19 | 538 | 547 | 537 | 543 | 261,000 |
2016/04/18 | 529 | 534 | 526 | 527 | 289,000 |
2016/04/15 | 548 | 552 | 541 | 547 | 473,000 |
2016/04/14 | 548 | 558 | 545 | 556 | 407,000 |
2016/04/13 | 532 | 542 | 527 | 538 | 535,000 |
2016/04/12 | 526 | 535 | 526 | 530 | 343,000 |
2016/04/11 | 537 | 537 | 520 | 529 | 334,000 |
2016/04/08 | 524 | 545 | 521 | 538 | 383,000 |
2016/04/07 | 529 | 540 | 529 | 534 | 188,000 |
2016/04/06 | 538 | 541 | 529 | 531 | 268,000 |
2016/04/05 | 552 | 552 | 538 | 540 | 323,000 |
2016/04/04 | 552 | 563 | 549 | 557 | 388,000 |
2016/04/01 | 576 | 576 | 553 | 554 | 380,000 |
2016/03/31 | 578 | 583 | 572 | 573 | 561,000 |
2016/03/30 | 585 | 585 | 577 | 577 | 262,000 |
2016/03/29 | 571 | 588 | 571 | 586 | 377,000 |
2016/03/28 | 570 | 578 | 569 | 578 | 239,000 |
2016/03/25 | 565 | 570 | 562 | 568 | 239,000 |
2016/03/24 | 571 | 575 | 564 | 565 | 284,000 |
2016/03/23 | 579 | 583 | 574 | 576 | 398,000 |
2016/03/22 | 564 | 576 | 559 | 576 | 378,000 |
2016/03/18 | 559 | 568 | 548 | 558 | 621,000 |
2016/03/17 | 565 | 572 | 558 | 562 | 342,000 |
2016/03/16 | 566 | 571 | 562 | 563 | 361,000 |
2016/03/15 | 577 | 578 | 565 | 570 | 378,000 |
2016/03/14 | 577 | 584 | 571 | 577 | 508,000 |
2016/03/11 | 558 | 576 | 558 | 572 | 485,000 |
2016/03/10 | 558 | 577 | 556 | 566 | 686,000 |
2016/03/09 | 557 | 561 | 546 | 552 | 481,000 |
2016/03/08 | 571 | 577 | 556 | 565 | 583,000 |
2016/03/07 | 579 | 582 | 573 | 575 | 316,000 |
2016/03/04 | 573 | 585 | 570 | 582 | 326,000 |
2016/03/03 | 576 | 583 | 571 | 581 | 484,000 |
2016/03/02 | 556 | 587 | 552 | 580 | 847,000 |
2016/03/01 | 535 | 549 | 533 | 545 | 283,000 |
2016/02/29 | 554 | 556 | 537 | 537 | 604,000 |
2016/02/26 | 539 | 552 | 539 | 548 | 339,000 |
2016/02/25 | 533 | 545 | 532 | 533 | 995,000 |
2016/02/24 | 530 | 548 | 525 | 533 | 424,000 |
2016/02/23 | 551 | 554 | 537 | 538 | 324,000 |
2016/02/22 | 543 | 555 | 543 | 550 | 230,000 |
2016/02/19 | 546 | 557 | 538 | 548 | 331,000 |
2016/02/18 | 559 | 560 | 553 | 553 | 298,000 |
2016/02/17 | 552 | 564 | 537 | 544 | 454,000 |
2016/02/16 | 547 | 567 | 544 | 553 | 430,000 |
2016/02/15 | 536 | 560 | 533 | 556 | 439,000 |
2016/02/12 | 523 | 538 | 512 | 516 | 615,000 |
2016/02/10 | 576 | 579 | 542 | 550 | 273,000 |
2016/02/09 | 580 | 587 | 572 | 575 | 311,000 |
2016/02/08 | 589 | 613 | 589 | 608 | 283,000 |
2016/02/05 | 585 | 601 | 584 | 589 | 316,000 |
2016/02/04 | 603 | 605 | 591 | 599 | 318,000 |
2016/02/03 | 608 | 611 | 596 | 604 | 338,000 |
2016/02/02 | 622 | 625 | 611 | 612 | 415,000 |
2016/02/01 | 620 | 624 | 615 | 620 | 290,000 |
2016/01/29 | 588 | 617 | 579 | 614 | 477,000 |
2016/01/28 | 585 | 597 | 583 | 588 | 216,000 |
2016/01/27 | 581 | 595 | 581 | 593 | 498,000 |
2016/01/26 | 574 | 578 | 566 | 566 | 212,000 |
2016/01/25 | 593 | 593 | 580 | 584 | 376,000 |
2016/01/22 | 559 | 579 | 556 | 578 | 394,000 |
2016/01/21 | 550 | 568 | 533 | 534 | 342,000 |
2016/01/20 | 579 | 579 | 553 | 553 | 328,000 |
2016/01/19 | 571 | 585 | 571 | 582 | 289,000 |
2016/01/18 | 574 | 578 | 566 | 575 | 257,000 |
2016/01/15 | 590 | 593 | 579 | 582 | 308,000 |
2016/01/14 | 579 | 579 | 566 | 576 | 361,000 |
2016/01/13 | 579 | 591 | 578 | 590 | 378,000 |
2016/01/12 | 585 | 593 | 571 | 573 | 424,000 |
2016/01/08 | 590 | 605 | 590 | 595 | 464,000 |
2016/01/07 | 597 | 606 | 592 | 596 | 484,000 |
2016/01/06 | 610 | 620 | 594 | 605 | 707,000 |
2016/01/05 | 614 | 626 | 614 | 617 | 189,000 |
2016/01/04 | 635 | 639 | 619 | 621 | 277,000 |