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 |
---|---|---|---|---|---|
2017/12/29 | 816 | 822 | 814 | 816 | 188,000 |
2017/12/28 | 824 | 827 | 817 | 818 | 283,000 |
2017/12/27 | 830 | 833 | 821 | 824 | 233,000 |
2017/12/26 | 833 | 837 | 828 | 829 | 331,000 |
2017/12/25 | 829 | 836 | 824 | 832 | 221,000 |
2017/12/22 | 810 | 828 | 810 | 826 | 300,000 |
2017/12/21 | 814 | 818 | 809 | 815 | 261,000 |
2017/12/20 | 809 | 820 | 809 | 815 | 366,000 |
2017/12/19 | 811 | 817 | 810 | 811 | 270,000 |
2017/12/18 | 813 | 818 | 811 | 813 | 254,000 |
2017/12/15 | 805 | 813 | 801 | 806 | 474,000 |
2017/12/14 | 801 | 817 | 801 | 813 | 266,000 |
2017/12/13 | 803 | 817 | 803 | 809 | 622,000 |
2017/12/12 | 823 | 823 | 815 | 818 | 267,000 |
2017/12/11 | 824 | 824 | 812 | 818 | 460,000 |
2017/12/08 | 798 | 820 | 798 | 819 | 875,000 |
2017/12/07 | 795 | 811 | 795 | 807 | 470,000 |
2017/12/06 | 806 | 806 | 784 | 790 | 519,000 |
2017/12/05 | 784 | 813 | 784 | 811 | 446,000 |
2017/12/04 | 803 | 807 | 794 | 796 | 342,000 |
2017/12/01 | 800 | 803 | 790 | 796 | 466,000 |
2017/11/30 | 780 | 799 | 776 | 796 | 542,000 |
2017/11/29 | 771 | 779 | 768 | 779 | 282,000 |
2017/11/28 | 762 | 770 | 759 | 759 | 292,000 |
2017/11/27 | 772 | 773 | 766 | 768 | 232,000 |
2017/11/24 | 778 | 778 | 770 | 774 | 241,000 |
2017/11/22 | 777 | 780 | 771 | 778 | 317,000 |
2017/11/21 | 769 | 773 | 767 | 768 | 271,000 |
2017/11/20 | 758 | 773 | 758 | 769 | 355,000 |
2017/11/17 | 766 | 768 | 756 | 759 | 401,000 |
2017/11/16 | 750 | 769 | 749 | 764 | 430,000 |
2017/11/15 | 766 | 766 | 751 | 754 | 335,000 |
2017/11/14 | 778 | 784 | 769 | 775 | 540,000 |
2017/11/13 | 793 | 794 | 781 | 781 | 377,000 |
2017/11/10 | 800 | 804 | 787 | 798 | 332,000 |
2017/11/09 | 800 | 815 | 791 | 801 | 683,000 |
2017/11/08 | 795 | 799 | 787 | 797 | 474,000 |
2017/11/07 | 789 | 794 | 779 | 791 | 634,000 |
2017/11/06 | 784 | 788 | 777 | 783 | 343,000 |
2017/11/02 | 772 | 784 | 765 | 784 | 440,000 |
2017/11/01 | 782 | 782 | 771 | 776 | 559,000 |
2017/10/31 | 776 | 777 | 770 | 776 | 352,000 |
2017/10/30 | 784 | 786 | 778 | 781 | 398,000 |
2017/10/27 | 780 | 786 | 778 | 784 | 472,000 |
2017/10/26 | 779 | 786 | 779 | 782 | 398,000 |
2017/10/25 | 788 | 792 | 783 | 786 | 475,000 |
2017/10/24 | 777 | 794 | 777 | 793 | 561,000 |
2017/10/23 | 784 | 792 | 784 | 786 | 512,000 |
2017/10/20 | 779 | 782 | 775 | 780 | 401,000 |
2017/10/19 | 787 | 790 | 784 | 784 | 383,000 |
2017/10/18 | 784 | 792 | 782 | 791 | 475,000 |
2017/10/17 | 788 | 789 | 780 | 787 | 326,000 |
2017/10/16 | 781 | 787 | 777 | 785 | 459,000 |
2017/10/13 | 777 | 783 | 772 | 779 | 490,000 |
2017/10/12 | 781 | 787 | 774 | 779 | 642,000 |
2017/10/11 | 777 | 786 | 777 | 784 | 313,000 |
2017/10/10 | 765 | 785 | 765 | 783 | 532,000 |
2017/10/06 | 773 | 775 | 760 | 770 | 622,000 |
2017/10/05 | 770 | 775 | 765 | 773 | 387,000 |
2017/10/04 | 769 | 769 | 762 | 768 | 341,000 |
2017/10/03 | 753 | 771 | 749 | 768 | 747,000 |
2017/10/02 | 751 | 753 | 742 | 743 | 511,000 |
2017/09/29 | 756 | 758 | 743 | 747 | 582,000 |
2017/09/28 | 762 | 764 | 752 | 756 | 666,000 |
2017/09/27 | 767 | 775 | 763 | 766 | 633,000 |
2017/09/26 | 779 | 783 | 775 | 783 | 720,000 |
2017/09/25 | 777 | 784 | 775 | 784 | 630,000 |
2017/09/22 | 774 | 777 | 767 | 774 | 568,000 |
2017/09/21 | 756 | 771 | 756 | 767 | 488,000 |
2017/09/20 | 744 | 761 | 743 | 759 | 610,000 |
2017/09/19 | 738 | 748 | 737 | 744 | 336,000 |
2017/09/15 | 737 | 741 | 734 | 736 | 397,000 |
2017/09/14 | 742 | 744 | 737 | 738 | 234,000 |
2017/09/13 | 739 | 744 | 737 | 742 | 237,000 |
2017/09/12 | 740 | 744 | 737 | 739 | 456,000 |
2017/09/11 | 745 | 745 | 732 | 739 | 330,000 |
2017/09/08 | 728 | 740 | 728 | 737 | 648,000 |
2017/09/07 | 716 | 728 | 715 | 728 | 625,000 |
2017/09/06 | 697 | 719 | 690 | 717 | 660,000 |
2017/09/05 | 718 | 718 | 703 | 705 | 688,000 |
2017/09/04 | 742 | 744 | 718 | 720 | 709,000 |
2017/09/01 | 735 | 748 | 734 | 745 | 1,034,000 |
2017/08/31 | 734 | 736 | 725 | 725 | 624,000 |
2017/08/30 | 724 | 738 | 719 | 736 | 583,000 |
2017/08/29 | 719 | 723 | 715 | 716 | 573,000 |
2017/08/28 | 726 | 733 | 719 | 726 | 533,000 |
2017/08/25 | 720 | 732 | 718 | 730 | 571,000 |
2017/08/24 | 729 | 729 | 719 | 720 | 414,000 |
2017/08/23 | 740 | 740 | 727 | 732 | 397,000 |
2017/08/22 | 734 | 743 | 727 | 732 | 541,000 |
2017/08/21 | 735 | 738 | 729 | 735 | 257,000 |
2017/08/18 | 733 | 742 | 728 | 737 | 571,000 |
2017/08/17 | 740 | 744 | 737 | 738 | 380,000 |
2017/08/16 | 741 | 748 | 737 | 742 | 373,000 |
2017/08/15 | 736 | 750 | 736 | 745 | 448,000 |
2017/08/14 | 727 | 736 | 719 | 733 | 671,000 |
2017/08/10 | 730 | 736 | 726 | 735 | 399,000 |
2017/08/09 | 731 | 733 | 721 | 730 | 631,000 |
2017/08/08 | 723 | 733 | 723 | 733 | 502,000 |
2017/08/07 | 721 | 724 | 710 | 723 | 495,000 |
2017/08/04 | 714 | 721 | 711 | 719 | 550,000 |
2017/08/03 | 707 | 713 | 705 | 712 | 407,000 |
2017/08/02 | 709 | 711 | 701 | 705 | 542,000 |
2017/08/01 | 703 | 710 | 699 | 705 | 511,000 |
2017/07/31 | 693 | 707 | 690 | 707 | 1,027,000 |
2017/07/28 | 696 | 703 | 693 | 701 | 1,506,000 |
2017/07/27 | 694 | 707 | 690 | 698 | 585,000 |
2017/07/26 | 692 | 696 | 689 | 695 | 330,000 |
2017/07/25 | 695 | 696 | 689 | 692 | 299,000 |
2017/07/24 | 699 | 699 | 691 | 697 | 330,000 |
2017/07/21 | 703 | 705 | 697 | 701 | 300,000 |
2017/07/20 | 699 | 709 | 695 | 706 | 512,000 |
2017/07/19 | 700 | 700 | 695 | 697 | 476,000 |
2017/07/18 | 705 | 705 | 694 | 700 | 377,000 |
2017/07/14 | 701 | 710 | 701 | 708 | 347,000 |
2017/07/13 | 711 | 711 | 702 | 706 | 372,000 |
2017/07/12 | 711 | 711 | 704 | 704 | 315,000 |
2017/07/11 | 710 | 713 | 706 | 710 | 380,000 |
2017/07/10 | 713 | 714 | 709 | 710 | 449,000 |
2017/07/07 | 717 | 723 | 714 | 715 | 368,000 |
2017/07/06 | 714 | 727 | 713 | 726 | 561,000 |
2017/07/05 | 720 | 720 | 705 | 713 | 636,000 |
2017/07/04 | 713 | 728 | 712 | 724 | 723,000 |
2017/07/03 | 709 | 715 | 705 | 713 | 460,000 |
2017/06/30 | 712 | 712 | 705 | 712 | 487,000 |
2017/06/29 | 721 | 724 | 706 | 711 | 569,000 |
2017/06/28 | 699 | 704 | 699 | 700 | 582,000 |
2017/06/27 | 703 | 709 | 700 | 707 | 467,000 |
2017/06/26 | 716 | 717 | 703 | 704 | 360,000 |
2017/06/23 | 718 | 718 | 709 | 709 | 370,000 |
2017/06/22 | 720 | 728 | 718 | 718 | 537,000 |
2017/06/21 | 723 | 732 | 720 | 725 | 673,000 |
2017/06/20 | 719 | 729 | 716 | 725 | 710,000 |
2017/06/19 | 721 | 722 | 714 | 718 | 432,000 |
2017/06/16 | 717 | 724 | 711 | 717 | 2,563,000 |
2017/06/15 | 716 | 723 | 707 | 707 | 697,000 |
2017/06/14 | 724 | 727 | 717 | 720 | 713,000 |
2017/06/13 | 715 | 725 | 715 | 722 | 732,000 |
2017/06/12 | 720 | 725 | 716 | 719 | 694,000 |
2017/06/09 | 726 | 733 | 721 | 723 | 837,000 |
2017/06/08 | 745 | 746 | 725 | 728 | 747,000 |
2017/06/07 | 739 | 757 | 736 | 752 | 874,000 |
2017/06/06 | 756 | 756 | 737 | 737 | 556,000 |
2017/06/05 | 745 | 755 | 745 | 752 | 469,000 |
2017/06/02 | 739 | 758 | 739 | 755 | 937,000 |
2017/06/01 | 726 | 740 | 724 | 739 | 926,000 |
2017/05/31 | 718 | 728 | 716 | 721 | 476,000 |
2017/05/30 | 720 | 724 | 714 | 720 | 555,000 |
2017/05/29 | 712 | 723 | 706 | 720 | 883,000 |
2017/05/26 | 717 | 717 | 700 | 700 | 502,000 |
2017/05/25 | 703 | 712 | 703 | 709 | 240,000 |
2017/05/24 | 709 | 711 | 699 | 703 | 699,000 |
2017/05/23 | 694 | 705 | 694 | 702 | 732,000 |
2017/05/22 | 696 | 701 | 690 | 699 | 545,000 |
2017/05/19 | 687 | 696 | 686 | 696 | 641,000 |
2017/05/18 | 688 | 693 | 684 | 692 | 872,000 |
2017/05/17 | 700 | 702 | 693 | 694 | 895,000 |
2017/05/16 | 709 | 712 | 693 | 703 | 1,305,000 |
2017/05/15 | 706 | 720 | 699 | 715 | 1,192,000 |
2017/05/12 | 696 | 731 | 695 | 721 | 1,210,000 |
2017/05/11 | 707 | 712 | 698 | 709 | 907,000 |
2017/05/10 | 694 | 705 | 694 | 704 | 675,000 |
2017/05/09 | 700 | 706 | 695 | 702 | 876,000 |
2017/05/08 | 694 | 699 | 689 | 697 | 692,000 |
2017/05/02 | 680 | 691 | 679 | 686 | 506,000 |
2017/05/01 | 674 | 678 | 666 | 677 | 559,000 |
2017/04/28 | 678 | 682 | 675 | 676 | 694,000 |
2017/04/27 | 675 | 690 | 674 | 682 | 1,081,000 |
2017/04/26 | 680 | 694 | 680 | 690 | 590,000 |
2017/04/25 | 663 | 679 | 662 | 679 | 799,000 |
2017/04/24 | 666 | 671 | 661 | 666 | 625,000 |
2017/04/21 | 648 | 663 | 648 | 662 | 844,000 |
2017/04/20 | 642 | 649 | 636 | 647 | 697,000 |
2017/04/19 | 641 | 649 | 634 | 645 | 925,000 |
2017/04/18 | 631 | 651 | 631 | 651 | 934,000 |
2017/04/17 | 623 | 633 | 623 | 631 | 357,000 |
2017/04/14 | 629 | 636 | 629 | 633 | 459,000 |
2017/04/13 | 622 | 637 | 619 | 634 | 808,000 |
2017/04/12 | 623 | 631 | 621 | 631 | 405,000 |
2017/04/11 | 627 | 630 | 623 | 628 | 559,000 |
2017/04/10 | 633 | 634 | 624 | 631 | 536,000 |
2017/04/07 | 623 | 629 | 618 | 622 | 601,000 |
2017/04/06 | 628 | 629 | 620 | 620 | 817,000 |
2017/04/05 | 628 | 635 | 624 | 634 | 856,000 |
2017/04/04 | 630 | 631 | 622 | 628 | 707,000 |
2017/04/03 | 621 | 634 | 621 | 633 | 1,154,000 |
2017/03/31 | 648 | 654 | 611 | 612 | 1,608,000 |
2017/03/30 | 642 | 646 | 639 | 644 | 431,000 |
2017/03/29 | 650 | 653 | 639 | 644 | 374,000 |
2017/03/28 | 638 | 649 | 638 | 649 | 518,000 |
2017/03/27 | 641 | 642 | 631 | 635 | 472,000 |
2017/03/24 | 648 | 654 | 643 | 645 | 559,000 |
2017/03/23 | 653 | 656 | 644 | 648 | 525,000 |
2017/03/22 | 659 | 661 | 649 | 653 | 385,000 |
2017/03/21 | 670 | 672 | 660 | 664 | 518,000 |
2017/03/17 | 674 | 676 | 670 | 676 | 256,000 |
2017/03/16 | 675 | 684 | 674 | 683 | 273,000 |
2017/03/15 | 671 | 679 | 670 | 677 | 190,000 |
2017/03/14 | 678 | 682 | 666 | 677 | 315,000 |
2017/03/13 | 680 | 686 | 677 | 678 | 264,000 |
2017/03/10 | 680 | 682 | 674 | 679 | 474,000 |
2017/03/09 | 675 | 677 | 670 | 670 | 233,000 |
2017/03/08 | 673 | 674 | 665 | 670 | 337,000 |
2017/03/07 | 667 | 678 | 666 | 675 | 574,000 |
2017/03/06 | 659 | 664 | 654 | 663 | 321,000 |
2017/03/03 | 659 | 662 | 653 | 656 | 288,000 |
2017/03/02 | 669 | 669 | 656 | 661 | 290,000 |
2017/03/01 | 649 | 660 | 645 | 660 | 571,000 |
2017/02/28 | 647 | 656 | 647 | 648 | 319,000 |
2017/02/27 | 648 | 648 | 636 | 645 | 517,000 |
2017/02/24 | 644 | 658 | 644 | 653 | 538,000 |
2017/02/23 | 649 | 652 | 637 | 650 | 533,000 |
2017/02/22 | 632 | 647 | 631 | 645 | 395,000 |
2017/02/21 | 634 | 636 | 628 | 632 | 253,000 |
2017/02/20 | 626 | 636 | 624 | 634 | 259,000 |
2017/02/17 | 639 | 639 | 628 | 634 | 519,000 |
2017/02/16 | 635 | 645 | 632 | 641 | 634,000 |
2017/02/15 | 625 | 634 | 625 | 630 | 437,000 |
2017/02/14 | 618 | 627 | 617 | 619 | 492,000 |
2017/02/13 | 618 | 620 | 610 | 618 | 268,000 |
2017/02/10 | 609 | 616 | 605 | 616 | 486,000 |
2017/02/09 | 607 | 607 | 594 | 599 | 352,000 |
2017/02/08 | 592 | 606 | 587 | 604 | 368,000 |
2017/02/07 | 580 | 599 | 578 | 590 | 593,000 |
2017/02/06 | 591 | 595 | 587 | 589 | 561,000 |
2017/02/03 | 585 | 598 | 585 | 591 | 361,000 |
2017/02/02 | 609 | 609 | 586 | 590 | 495,000 |
2017/02/01 | 602 | 613 | 602 | 610 | 345,000 |
2017/01/31 | 612 | 618 | 605 | 608 | 461,000 |
2017/01/30 | 613 | 624 | 612 | 622 | 562,000 |
2017/01/27 | 615 | 622 | 606 | 608 | 405,000 |
2017/01/26 | 604 | 611 | 604 | 608 | 267,000 |
2017/01/25 | 605 | 610 | 601 | 602 | 257,000 |
2017/01/24 | 603 | 605 | 599 | 602 | 247,000 |
2017/01/23 | 611 | 614 | 603 | 607 | 362,000 |
2017/01/20 | 605 | 614 | 604 | 614 | 420,000 |
2017/01/19 | 608 | 612 | 601 | 607 | 397,000 |
2017/01/18 | 602 | 605 | 592 | 603 | 262,000 |
2017/01/17 | 600 | 605 | 597 | 597 | 254,000 |
2017/01/16 | 615 | 618 | 604 | 607 | 365,000 |
2017/01/13 | 615 | 623 | 614 | 623 | 362,000 |
2017/01/12 | 626 | 626 | 615 | 618 | 283,000 |
2017/01/11 | 627 | 627 | 624 | 627 | 241,000 |
2017/01/10 | 635 | 636 | 626 | 627 | 298,000 |
2017/01/06 | 628 | 634 | 625 | 634 | 366,000 |
2017/01/05 | 635 | 638 | 628 | 634 | 489,000 |
2017/01/04 | 618 | 633 | 616 | 633 | 628,000 |