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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,480 | 1,480 | 1,465 | 1,471 | 91,500 |
| 2019/12/27 | 1,503 | 1,503 | 1,489 | 1,492 | 70,100 |
| 2019/12/26 | 1,485 | 1,493 | 1,480 | 1,490 | 76,400 |
| 2019/12/25 | 1,500 | 1,500 | 1,487 | 1,492 | 55,400 |
| 2019/12/24 | 1,510 | 1,510 | 1,497 | 1,497 | 74,300 |
| 2019/12/23 | 1,515 | 1,515 | 1,500 | 1,504 | 111,800 |
| 2019/12/20 | 1,500 | 1,509 | 1,498 | 1,501 | 204,000 |
| 2019/12/19 | 1,502 | 1,506 | 1,496 | 1,500 | 109,500 |
| 2019/12/18 | 1,506 | 1,507 | 1,496 | 1,498 | 155,800 |
| 2019/12/17 | 1,514 | 1,518 | 1,498 | 1,517 | 155,500 |
| 2019/12/16 | 1,520 | 1,520 | 1,507 | 1,509 | 84,000 |
| 2019/12/13 | 1,519 | 1,525 | 1,505 | 1,509 | 239,300 |
| 2019/12/12 | 1,500 | 1,500 | 1,487 | 1,489 | 116,800 |
| 2019/12/11 | 1,500 | 1,500 | 1,486 | 1,488 | 119,700 |
| 2019/12/10 | 1,509 | 1,513 | 1,504 | 1,505 | 113,300 |
| 2019/12/09 | 1,512 | 1,515 | 1,499 | 1,504 | 163,200 |
| 2019/12/06 | 1,512 | 1,514 | 1,499 | 1,500 | 120,300 |
| 2019/12/05 | 1,476 | 1,501 | 1,475 | 1,499 | 105,900 |
| 2019/12/04 | 1,471 | 1,488 | 1,466 | 1,485 | 129,800 |
| 2019/12/03 | 1,485 | 1,491 | 1,478 | 1,480 | 189,100 |
| 2019/12/02 | 1,509 | 1,518 | 1,501 | 1,510 | 130,700 |
| 2019/11/29 | 1,504 | 1,506 | 1,494 | 1,499 | 183,800 |
| 2019/11/28 | 1,505 | 1,507 | 1,492 | 1,502 | 122,200 |
| 2019/11/27 | 1,514 | 1,516 | 1,507 | 1,508 | 118,300 |
| 2019/11/26 | 1,529 | 1,532 | 1,499 | 1,503 | 242,300 |
| 2019/11/25 | 1,533 | 1,533 | 1,514 | 1,524 | 110,200 |
| 2019/11/22 | 1,510 | 1,534 | 1,509 | 1,519 | 156,200 |
| 2019/11/21 | 1,503 | 1,507 | 1,486 | 1,500 | 162,000 |
| 2019/11/20 | 1,506 | 1,514 | 1,498 | 1,509 | 89,100 |
| 2019/11/19 | 1,517 | 1,521 | 1,506 | 1,513 | 47,400 |
| 2019/11/18 | 1,505 | 1,517 | 1,502 | 1,517 | 62,800 |
| 2019/11/15 | 1,509 | 1,521 | 1,503 | 1,513 | 138,700 |
| 2019/11/14 | 1,500 | 1,512 | 1,484 | 1,494 | 169,600 |
| 2019/11/13 | 1,520 | 1,520 | 1,508 | 1,513 | 161,000 |
| 2019/11/12 | 1,516 | 1,518 | 1,501 | 1,511 | 140,000 |
| 2019/11/11 | 1,576 | 1,577 | 1,518 | 1,527 | 232,700 |
| 2019/11/08 | 1,525 | 1,579 | 1,524 | 1,553 | 282,400 |
| 2019/11/07 | 1,517 | 1,520 | 1,486 | 1,508 | 263,900 |
| 2019/11/06 | 1,500 | 1,514 | 1,486 | 1,513 | 165,300 |
| 2019/11/05 | 1,488 | 1,499 | 1,478 | 1,493 | 203,800 |
| 2019/11/01 | 1,463 | 1,475 | 1,463 | 1,475 | 62,100 |
| 2019/10/31 | 1,484 | 1,484 | 1,462 | 1,476 | 133,000 |
| 2019/10/30 | 1,472 | 1,489 | 1,470 | 1,474 | 197,400 |
| 2019/10/29 | 1,487 | 1,487 | 1,471 | 1,472 | 107,400 |
| 2019/10/28 | 1,471 | 1,479 | 1,463 | 1,475 | 81,300 |
| 2019/10/25 | 1,473 | 1,474 | 1,452 | 1,459 | 120,300 |
| 2019/10/24 | 1,490 | 1,490 | 1,464 | 1,465 | 129,200 |
| 2019/10/23 | 1,472 | 1,479 | 1,456 | 1,479 | 162,200 |
| 2019/10/21 | 1,483 | 1,488 | 1,461 | 1,463 | 125,100 |
| 2019/10/18 | 1,475 | 1,484 | 1,451 | 1,454 | 188,800 |
| 2019/10/17 | 1,482 | 1,483 | 1,467 | 1,475 | 180,900 |
| 2019/10/16 | 1,508 | 1,521 | 1,474 | 1,481 | 247,200 |
| 2019/10/15 | 1,484 | 1,494 | 1,476 | 1,490 | 145,200 |
| 2019/10/11 | 1,454 | 1,460 | 1,437 | 1,455 | 102,200 |
| 2019/10/10 | 1,460 | 1,462 | 1,442 | 1,449 | 165,100 |
| 2019/10/09 | 1,428 | 1,453 | 1,428 | 1,452 | 107,900 |
| 2019/10/08 | 1,440 | 1,450 | 1,436 | 1,440 | 126,700 |
| 2019/10/07 | 1,422 | 1,428 | 1,414 | 1,428 | 75,300 |
| 2019/10/04 | 1,402 | 1,421 | 1,402 | 1,421 | 121,700 |
| 2019/10/03 | 1,406 | 1,419 | 1,395 | 1,411 | 211,200 |
| 2019/10/02 | 1,433 | 1,452 | 1,426 | 1,446 | 129,600 |
| 2019/10/01 | 1,432 | 1,446 | 1,432 | 1,436 | 121,400 |
| 2019/09/30 | 1,420 | 1,437 | 1,413 | 1,421 | 123,000 |
| 2019/09/27 | 1,437 | 1,444 | 1,417 | 1,437 | 111,300 |
| 2019/09/26 | 1,478 | 1,487 | 1,447 | 1,455 | 227,700 |
| 2019/09/25 | 1,450 | 1,460 | 1,441 | 1,454 | 112,400 |
| 2019/09/24 | 1,432 | 1,466 | 1,431 | 1,454 | 177,900 |
| 2019/09/20 | 1,476 | 1,476 | 1,431 | 1,432 | 182,000 |
| 2019/09/19 | 1,448 | 1,478 | 1,447 | 1,455 | 203,600 |
| 2019/09/18 | 1,430 | 1,446 | 1,417 | 1,443 | 191,100 |
| 2019/09/17 | 1,416 | 1,430 | 1,406 | 1,428 | 169,100 |
| 2019/09/13 | 1,418 | 1,431 | 1,399 | 1,423 | 349,400 |
| 2019/09/12 | 1,438 | 1,438 | 1,413 | 1,422 | 247,500 |
| 2019/09/11 | 1,425 | 1,438 | 1,418 | 1,438 | 173,600 |
| 2019/09/10 | 1,422 | 1,432 | 1,409 | 1,417 | 103,100 |
| 2019/09/09 | 1,405 | 1,424 | 1,402 | 1,419 | 80,400 |
| 2019/09/06 | 1,424 | 1,424 | 1,403 | 1,405 | 79,400 |
| 2019/09/05 | 1,409 | 1,434 | 1,399 | 1,415 | 184,600 |
| 2019/09/04 | 1,385 | 1,402 | 1,383 | 1,393 | 146,900 |
| 2019/09/03 | 1,375 | 1,407 | 1,363 | 1,395 | 195,600 |
| 2019/09/02 | 1,400 | 1,402 | 1,376 | 1,379 | 94,100 |
| 2019/08/30 | 1,398 | 1,409 | 1,391 | 1,405 | 180,000 |
| 2019/08/29 | 1,361 | 1,379 | 1,357 | 1,375 | 91,200 |
| 2019/08/28 | 1,362 | 1,368 | 1,353 | 1,361 | 131,100 |
| 2019/08/27 | 1,368 | 1,371 | 1,351 | 1,358 | 295,500 |
| 2019/08/26 | 1,346 | 1,358 | 1,344 | 1,354 | 154,400 |
| 2019/08/23 | 1,393 | 1,397 | 1,379 | 1,386 | 126,500 |
| 2019/08/22 | 1,369 | 1,374 | 1,351 | 1,374 | 166,400 |
| 2019/08/21 | 1,374 | 1,383 | 1,359 | 1,365 | 104,900 |
| 2019/08/20 | 1,366 | 1,400 | 1,366 | 1,398 | 123,100 |
| 2019/08/19 | 1,366 | 1,371 | 1,355 | 1,366 | 54,000 |
| 2019/08/16 | 1,346 | 1,368 | 1,346 | 1,357 | 90,900 |
| 2019/08/15 | 1,325 | 1,351 | 1,320 | 1,348 | 125,900 |
| 2019/08/14 | 1,363 | 1,369 | 1,342 | 1,355 | 205,900 |
| 2019/08/13 | 1,352 | 1,357 | 1,338 | 1,352 | 194,700 |
| 2019/08/09 | 1,393 | 1,408 | 1,373 | 1,380 | 196,900 |
| 2019/08/08 | 1,372 | 1,408 | 1,367 | 1,377 | 362,700 |
| 2019/08/07 | 1,327 | 1,434 | 1,311 | 1,398 | 509,400 |
| 2019/08/06 | 1,266 | 1,317 | 1,256 | 1,317 | 150,000 |
| 2019/08/05 | 1,305 | 1,310 | 1,284 | 1,304 | 166,600 |
| 2019/08/02 | 1,355 | 1,358 | 1,319 | 1,330 | 194,400 |
| 2019/08/01 | 1,395 | 1,395 | 1,380 | 1,383 | 175,100 |
| 2019/07/31 | 1,427 | 1,444 | 1,411 | 1,411 | 231,300 |
| 2019/07/30 | 1,435 | 1,445 | 1,432 | 1,442 | 113,900 |
| 2019/07/29 | 1,417 | 1,435 | 1,417 | 1,431 | 145,600 |
| 2019/07/26 | 1,402 | 1,415 | 1,400 | 1,411 | 92,700 |
| 2019/07/25 | 1,394 | 1,419 | 1,394 | 1,414 | 84,200 |
| 2019/07/24 | 1,404 | 1,405 | 1,390 | 1,403 | 129,800 |
| 2019/07/23 | 1,391 | 1,405 | 1,381 | 1,404 | 171,600 |
| 2019/07/22 | 1,389 | 1,393 | 1,373 | 1,378 | 119,300 |
| 2019/07/19 | 1,375 | 1,405 | 1,367 | 1,403 | 124,600 |
| 2019/07/18 | 1,393 | 1,394 | 1,362 | 1,367 | 146,800 |
| 2019/07/17 | 1,405 | 1,419 | 1,399 | 1,406 | 87,800 |
| 2019/07/16 | 1,411 | 1,413 | 1,401 | 1,411 | 95,100 |
| 2019/07/12 | 1,401 | 1,410 | 1,395 | 1,406 | 90,500 |
| 2019/07/11 | 1,389 | 1,403 | 1,369 | 1,403 | 164,200 |
| 2019/07/10 | 1,367 | 1,391 | 1,366 | 1,383 | 182,400 |
| 2019/07/09 | 1,418 | 1,425 | 1,392 | 1,394 | 94,500 |
| 2019/07/08 | 1,425 | 1,431 | 1,419 | 1,421 | 80,100 |
| 2019/07/05 | 1,450 | 1,450 | 1,422 | 1,434 | 55,800 |
| 2019/07/04 | 1,445 | 1,451 | 1,439 | 1,445 | 66,000 |
| 2019/07/03 | 1,429 | 1,450 | 1,427 | 1,431 | 133,000 |
| 2019/07/02 | 1,417 | 1,439 | 1,416 | 1,438 | 117,000 |
| 2019/07/01 | 1,405 | 1,417 | 1,396 | 1,417 | 124,700 |
| 2019/06/28 | 1,366 | 1,385 | 1,362 | 1,375 | 151,600 |
| 2019/06/27 | 1,371 | 1,388 | 1,366 | 1,386 | 130,800 |
| 2019/06/26 | 1,340 | 1,368 | 1,340 | 1,359 | 131,100 |
| 2019/06/25 | 1,351 | 1,362 | 1,343 | 1,353 | 157,500 |
| 2019/06/24 | 1,364 | 1,370 | 1,349 | 1,364 | 113,900 |
| 2019/06/21 | 1,382 | 1,382 | 1,351 | 1,353 | 138,800 |
| 2019/06/20 | 1,397 | 1,401 | 1,379 | 1,382 | 117,400 |
| 2019/06/19 | 1,401 | 1,406 | 1,392 | 1,399 | 120,200 |
| 2019/06/18 | 1,386 | 1,403 | 1,380 | 1,385 | 96,700 |
| 2019/06/17 | 1,391 | 1,402 | 1,387 | 1,387 | 84,200 |
| 2019/06/14 | 1,399 | 1,400 | 1,374 | 1,397 | 151,000 |
| 2019/06/13 | 1,410 | 1,410 | 1,384 | 1,390 | 158,900 |
| 2019/06/12 | 1,405 | 1,421 | 1,397 | 1,418 | 137,100 |
| 2019/06/11 | 1,413 | 1,418 | 1,396 | 1,405 | 124,000 |
| 2019/06/10 | 1,408 | 1,414 | 1,392 | 1,412 | 117,800 |
| 2019/06/07 | 1,401 | 1,404 | 1,389 | 1,392 | 99,600 |
| 2019/06/06 | 1,405 | 1,419 | 1,401 | 1,401 | 136,500 |
| 2019/06/05 | 1,411 | 1,414 | 1,384 | 1,413 | 158,900 |
| 2019/06/04 | 1,384 | 1,391 | 1,369 | 1,381 | 162,600 |
| 2019/06/03 | 1,352 | 1,379 | 1,350 | 1,371 | 103,400 |
| 2019/05/31 | 1,399 | 1,402 | 1,373 | 1,377 | 116,000 |
| 2019/05/30 | 1,378 | 1,411 | 1,376 | 1,411 | 92,400 |
| 2019/05/29 | 1,384 | 1,408 | 1,366 | 1,403 | 188,000 |
| 2019/05/28 | 1,421 | 1,421 | 1,392 | 1,396 | 202,900 |
| 2019/05/27 | 1,432 | 1,432 | 1,407 | 1,419 | 131,400 |
| 2019/05/24 | 1,420 | 1,431 | 1,404 | 1,427 | 148,200 |
| 2019/05/23 | 1,402 | 1,440 | 1,400 | 1,432 | 129,400 |
| 2019/05/22 | 1,439 | 1,444 | 1,404 | 1,406 | 121,800 |
| 2019/05/21 | 1,438 | 1,451 | 1,430 | 1,430 | 123,800 |
| 2019/05/20 | 1,444 | 1,466 | 1,444 | 1,463 | 96,600 |
| 2019/05/17 | 1,433 | 1,449 | 1,424 | 1,437 | 90,400 |
| 2019/05/16 | 1,391 | 1,414 | 1,390 | 1,412 | 111,400 |
| 2019/05/15 | 1,381 | 1,413 | 1,368 | 1,401 | 152,600 |
| 2019/05/14 | 1,296 | 1,430 | 1,287 | 1,360 | 389,500 |
| 2019/05/13 | 1,340 | 1,373 | 1,335 | 1,349 | 130,800 |
| 2019/05/10 | 1,350 | 1,369 | 1,343 | 1,355 | 147,500 |
| 2019/05/09 | 1,355 | 1,363 | 1,335 | 1,359 | 151,300 |
| 2019/05/08 | 1,395 | 1,395 | 1,364 | 1,372 | 117,600 |
| 2019/05/07 | 1,411 | 1,430 | 1,408 | 1,410 | 137,500 |
| 2019/04/26 | 1,409 | 1,426 | 1,407 | 1,420 | 119,700 |
| 2019/04/25 | 1,422 | 1,431 | 1,407 | 1,431 | 135,700 |
| 2019/04/24 | 1,437 | 1,437 | 1,406 | 1,417 | 92,200 |
| 2019/04/23 | 1,425 | 1,430 | 1,411 | 1,428 | 80,300 |
| 2019/04/22 | 1,397 | 1,417 | 1,393 | 1,413 | 68,800 |
| 2019/04/19 | 1,430 | 1,435 | 1,406 | 1,412 | 69,400 |
| 2019/04/18 | 1,438 | 1,438 | 1,409 | 1,413 | 75,200 |
| 2019/04/17 | 1,434 | 1,445 | 1,430 | 1,438 | 62,600 |
| 2019/04/16 | 1,441 | 1,448 | 1,424 | 1,435 | 65,900 |
| 2019/04/15 | 1,468 | 1,476 | 1,437 | 1,447 | 117,700 |
| 2019/04/12 | 1,413 | 1,413 | 1,397 | 1,408 | 100,200 |
| 2019/04/11 | 1,413 | 1,414 | 1,399 | 1,404 | 67,500 |
| 2019/04/10 | 1,394 | 1,409 | 1,391 | 1,405 | 80,100 |
| 2019/04/09 | 1,429 | 1,430 | 1,400 | 1,408 | 99,700 |
| 2019/04/08 | 1,444 | 1,444 | 1,422 | 1,428 | 61,300 |
| 2019/04/05 | 1,427 | 1,437 | 1,422 | 1,434 | 87,900 |
| 2019/04/04 | 1,427 | 1,432 | 1,412 | 1,427 | 148,100 |
| 2019/04/03 | 1,426 | 1,435 | 1,407 | 1,422 | 157,600 |
| 2019/04/02 | 1,417 | 1,441 | 1,407 | 1,426 | 277,500 |
| 2019/04/01 | 1,435 | 1,450 | 1,429 | 1,447 | 231,600 |
| 2019/03/29 | 1,405 | 1,413 | 1,394 | 1,395 | 69,200 |
| 2019/03/28 | 1,389 | 1,407 | 1,384 | 1,396 | 164,000 |
| 2019/03/27 | 1,430 | 1,431 | 1,394 | 1,405 | 185,500 |
| 2019/03/26 | 1,413 | 1,462 | 1,407 | 1,455 | 253,100 |
| 2019/03/25 | 1,427 | 1,427 | 1,383 | 1,394 | 122,700 |
| 2019/03/22 | 1,435 | 1,436 | 1,414 | 1,433 | 195,600 |
| 2019/03/20 | 1,412 | 1,425 | 1,405 | 1,425 | 169,100 |
| 2019/03/19 | 1,425 | 1,428 | 1,410 | 1,411 | 130,400 |
| 2019/03/18 | 1,421 | 1,422 | 1,400 | 1,422 | 138,400 |
| 2019/03/15 | 1,408 | 1,416 | 1,399 | 1,402 | 125,700 |
| 2019/03/14 | 1,413 | 1,416 | 1,394 | 1,396 | 65,200 |
| 2019/03/13 | 1,410 | 1,428 | 1,403 | 1,413 | 135,300 |
| 2019/03/12 | 1,414 | 1,426 | 1,408 | 1,419 | 162,500 |
| 2019/03/11 | 1,391 | 1,407 | 1,391 | 1,394 | 133,400 |
| 2019/03/08 | 1,371 | 1,396 | 1,371 | 1,384 | 176,500 |
| 2019/03/07 | 1,376 | 1,398 | 1,366 | 1,393 | 271,600 |
| 2019/03/06 | 1,400 | 1,408 | 1,369 | 1,375 | 235,800 |
| 2019/03/05 | 1,408 | 1,411 | 1,390 | 1,407 | 175,600 |
| 2019/03/04 | 1,437 | 1,440 | 1,417 | 1,420 | 103,900 |
| 2019/03/01 | 1,438 | 1,453 | 1,433 | 1,435 | 104,500 |
| 2019/02/28 | 1,450 | 1,457 | 1,431 | 1,444 | 147,600 |
| 2019/02/27 | 1,439 | 1,449 | 1,435 | 1,444 | 116,800 |
| 2019/02/26 | 1,440 | 1,447 | 1,434 | 1,434 | 61,000 |
| 2019/02/25 | 1,447 | 1,447 | 1,420 | 1,432 | 92,900 |
| 2019/02/22 | 1,450 | 1,452 | 1,432 | 1,432 | 91,300 |
| 2019/02/21 | 1,451 | 1,463 | 1,446 | 1,458 | 113,300 |
| 2019/02/20 | 1,450 | 1,462 | 1,440 | 1,446 | 97,700 |
| 2019/02/19 | 1,415 | 1,444 | 1,412 | 1,439 | 138,400 |
| 2019/02/18 | 1,446 | 1,453 | 1,427 | 1,445 | 104,100 |
| 2019/02/15 | 1,390 | 1,408 | 1,367 | 1,407 | 106,600 |
| 2019/02/14 | 1,402 | 1,433 | 1,402 | 1,415 | 131,600 |
| 2019/02/13 | 1,442 | 1,457 | 1,408 | 1,417 | 126,900 |
| 2019/02/12 | 1,377 | 1,429 | 1,377 | 1,424 | 163,100 |
| 2019/02/08 | 1,380 | 1,399 | 1,344 | 1,372 | 290,600 |
| 2019/02/07 | 1,394 | 1,475 | 1,376 | 1,453 | 259,700 |
| 2019/02/06 | 1,440 | 1,444 | 1,414 | 1,414 | 120,600 |
| 2019/02/05 | 1,426 | 1,439 | 1,418 | 1,419 | 179,200 |
| 2019/02/04 | 1,405 | 1,420 | 1,393 | 1,405 | 131,300 |
| 2019/02/01 | 1,395 | 1,405 | 1,385 | 1,389 | 86,600 |
| 2019/01/31 | 1,399 | 1,409 | 1,389 | 1,399 | 152,600 |
| 2019/01/30 | 1,373 | 1,378 | 1,355 | 1,365 | 181,500 |
| 2019/01/29 | 1,353 | 1,376 | 1,353 | 1,376 | 160,000 |
| 2019/01/28 | 1,372 | 1,375 | 1,329 | 1,351 | 208,400 |
| 2019/01/25 | 1,390 | 1,401 | 1,368 | 1,369 | 241,500 |
| 2019/01/24 | 1,406 | 1,406 | 1,381 | 1,392 | 156,600 |
| 2019/01/23 | 1,389 | 1,398 | 1,373 | 1,387 | 161,000 |
| 2019/01/22 | 1,415 | 1,431 | 1,392 | 1,396 | 110,900 |
| 2019/01/21 | 1,412 | 1,422 | 1,394 | 1,404 | 141,100 |
| 2019/01/18 | 1,417 | 1,422 | 1,401 | 1,402 | 149,000 |
| 2019/01/17 | 1,413 | 1,429 | 1,404 | 1,416 | 148,100 |
| 2019/01/16 | 1,403 | 1,409 | 1,392 | 1,393 | 75,000 |
| 2019/01/15 | 1,375 | 1,414 | 1,364 | 1,400 | 153,200 |
| 2019/01/11 | 1,410 | 1,430 | 1,377 | 1,387 | 146,000 |
| 2019/01/10 | 1,360 | 1,387 | 1,356 | 1,380 | 95,900 |
| 2019/01/09 | 1,401 | 1,412 | 1,383 | 1,385 | 143,800 |
| 2019/01/08 | 1,406 | 1,418 | 1,388 | 1,394 | 224,600 |
| 2019/01/07 | 1,414 | 1,437 | 1,402 | 1,413 | 264,400 |
| 2019/01/04 | 1,338 | 1,383 | 1,338 | 1,376 | 253,100 |