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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,928 | 1,951 | 1,926 | 1,942 | 69,900 |
| 2021/12/29 | 1,958 | 1,965 | 1,938 | 1,945 | 108,400 |
| 2021/12/28 | 1,932 | 1,961 | 1,931 | 1,957 | 107,600 |
| 2021/12/27 | 1,926 | 1,936 | 1,917 | 1,931 | 92,100 |
| 2021/12/24 | 1,944 | 1,949 | 1,915 | 1,919 | 90,500 |
| 2021/12/23 | 1,955 | 1,959 | 1,934 | 1,951 | 105,000 |
| 2021/12/22 | 1,946 | 1,947 | 1,925 | 1,935 | 88,600 |
| 2021/12/21 | 1,950 | 1,958 | 1,928 | 1,946 | 173,200 |
| 2021/12/20 | 1,912 | 1,930 | 1,909 | 1,922 | 163,700 |
| 2021/12/17 | 1,960 | 1,964 | 1,916 | 1,923 | 114,100 |
| 2021/12/16 | 1,945 | 1,970 | 1,933 | 1,964 | 143,300 |
| 2021/12/15 | 1,901 | 1,928 | 1,901 | 1,920 | 143,000 |
| 2021/12/14 | 1,920 | 1,932 | 1,901 | 1,928 | 161,300 |
| 2021/12/13 | 1,981 | 1,981 | 1,929 | 1,941 | 115,000 |
| 2021/12/10 | 1,975 | 1,988 | 1,956 | 1,960 | 139,200 |
| 2021/12/09 | 1,950 | 2,000 | 1,949 | 1,969 | 258,400 |
| 2021/12/08 | 1,969 | 1,970 | 1,931 | 1,933 | 202,700 |
| 2021/12/07 | 1,974 | 1,978 | 1,927 | 1,976 | 208,400 |
| 2021/12/06 | 1,947 | 1,975 | 1,944 | 1,950 | 175,300 |
| 2021/12/03 | 1,886 | 1,928 | 1,871 | 1,926 | 204,400 |
| 2021/12/02 | 1,830 | 1,887 | 1,829 | 1,875 | 234,100 |
| 2021/12/01 | 1,798 | 1,839 | 1,793 | 1,829 | 259,800 |
| 2021/11/30 | 1,845 | 1,887 | 1,817 | 1,817 | 275,800 |
| 2021/11/29 | 1,867 | 1,878 | 1,841 | 1,845 | 231,300 |
| 2021/11/26 | 1,933 | 1,944 | 1,907 | 1,922 | 170,900 |
| 2021/11/25 | 1,907 | 1,951 | 1,902 | 1,945 | 123,700 |
| 2021/11/24 | 1,920 | 1,932 | 1,898 | 1,906 | 91,300 |
| 2021/11/22 | 1,910 | 1,927 | 1,894 | 1,924 | 108,800 |
| 2021/11/19 | 1,919 | 1,930 | 1,894 | 1,913 | 121,900 |
| 2021/11/18 | 1,880 | 1,917 | 1,880 | 1,908 | 125,000 |
| 2021/11/17 | 1,906 | 1,906 | 1,882 | 1,884 | 90,500 |
| 2021/11/16 | 1,931 | 1,938 | 1,908 | 1,909 | 111,400 |
| 2021/11/15 | 1,901 | 1,939 | 1,901 | 1,931 | 142,100 |
| 2021/11/12 | 1,899 | 1,915 | 1,878 | 1,887 | 177,900 |
| 2021/11/11 | 1,901 | 1,926 | 1,898 | 1,902 | 135,000 |
| 2021/11/10 | 1,959 | 1,979 | 1,861 | 1,891 | 433,700 |
| 2021/11/09 | 1,845 | 1,965 | 1,804 | 1,932 | 729,600 |
| 2021/11/08 | 1,884 | 1,884 | 1,843 | 1,844 | 91,900 |
| 2021/11/05 | 1,890 | 1,897 | 1,852 | 1,855 | 180,500 |
| 2021/11/04 | 1,884 | 1,905 | 1,882 | 1,905 | 131,000 |
| 2021/11/02 | 1,877 | 1,887 | 1,863 | 1,868 | 138,200 |
| 2021/11/01 | 1,859 | 1,872 | 1,844 | 1,869 | 119,600 |
| 2021/10/29 | 1,822 | 1,827 | 1,796 | 1,826 | 102,800 |
| 2021/10/28 | 1,820 | 1,829 | 1,798 | 1,822 | 118,500 |
| 2021/10/27 | 1,849 | 1,859 | 1,827 | 1,833 | 74,900 |
| 2021/10/26 | 1,840 | 1,862 | 1,840 | 1,859 | 91,700 |
| 2021/10/25 | 1,811 | 1,848 | 1,809 | 1,833 | 90,700 |
| 2021/10/22 | 1,810 | 1,834 | 1,793 | 1,813 | 139,000 |
| 2021/10/21 | 1,848 | 1,862 | 1,826 | 1,827 | 127,600 |
| 2021/10/20 | 1,850 | 1,869 | 1,841 | 1,848 | 169,400 |
| 2021/10/19 | 1,820 | 1,831 | 1,811 | 1,825 | 119,100 |
| 2021/10/18 | 1,820 | 1,822 | 1,796 | 1,818 | 145,200 |
| 2021/10/15 | 1,809 | 1,831 | 1,796 | 1,825 | 136,600 |
| 2021/10/14 | 1,787 | 1,794 | 1,764 | 1,791 | 163,600 |
| 2021/10/13 | 1,812 | 1,822 | 1,802 | 1,802 | 86,700 |
| 2021/10/12 | 1,821 | 1,826 | 1,810 | 1,818 | 98,400 |
| 2021/10/11 | 1,829 | 1,847 | 1,814 | 1,837 | 146,300 |
| 2021/10/08 | 1,813 | 1,835 | 1,799 | 1,799 | 150,300 |
| 2021/10/07 | 1,785 | 1,803 | 1,782 | 1,788 | 146,000 |
| 2021/10/06 | 1,786 | 1,810 | 1,768 | 1,781 | 152,900 |
| 2021/10/05 | 1,778 | 1,797 | 1,763 | 1,767 | 289,700 |
| 2021/10/04 | 1,820 | 1,829 | 1,765 | 1,783 | 246,700 |
| 2021/10/01 | 1,830 | 1,843 | 1,800 | 1,801 | 246,300 |
| 2021/09/30 | 1,867 | 1,881 | 1,835 | 1,835 | 220,600 |
| 2021/09/29 | 1,865 | 1,880 | 1,848 | 1,871 | 223,600 |
| 2021/09/28 | 1,946 | 1,954 | 1,920 | 1,929 | 186,000 |
| 2021/09/27 | 1,995 | 1,997 | 1,944 | 1,944 | 173,300 |
| 2021/09/24 | 1,992 | 1,996 | 1,966 | 1,986 | 201,800 |
| 2021/09/22 | 1,945 | 1,947 | 1,922 | 1,924 | 211,100 |
| 2021/09/21 | 1,940 | 1,985 | 1,937 | 1,951 | 254,600 |
| 2021/09/17 | 2,011 | 2,038 | 2,005 | 2,023 | 308,400 |
| 2021/09/16 | 1,987 | 2,004 | 1,979 | 2,004 | 228,000 |
| 2021/09/15 | 1,960 | 1,978 | 1,952 | 1,965 | 200,700 |
| 2021/09/14 | 1,980 | 1,993 | 1,960 | 1,992 | 217,900 |
| 2021/09/13 | 1,928 | 1,978 | 1,921 | 1,973 | 168,100 |
| 2021/09/10 | 1,910 | 1,948 | 1,908 | 1,948 | 246,900 |
| 2021/09/09 | 1,914 | 1,942 | 1,894 | 1,903 | 200,800 |
| 2021/09/08 | 1,890 | 1,914 | 1,885 | 1,914 | 195,100 |
| 2021/09/07 | 1,882 | 1,899 | 1,863 | 1,894 | 215,300 |
| 2021/09/06 | 1,853 | 1,869 | 1,833 | 1,860 | 233,400 |
| 2021/09/03 | 1,820 | 1,839 | 1,801 | 1,836 | 257,700 |
| 2021/09/02 | 1,805 | 1,817 | 1,795 | 1,808 | 265,400 |
| 2021/09/01 | 1,781 | 1,796 | 1,776 | 1,789 | 132,500 |
| 2021/08/31 | 1,755 | 1,804 | 1,751 | 1,788 | 248,600 |
| 2021/08/30 | 1,748 | 1,769 | 1,743 | 1,768 | 126,700 |
| 2021/08/27 | 1,746 | 1,761 | 1,729 | 1,738 | 156,300 |
| 2021/08/26 | 1,740 | 1,768 | 1,737 | 1,759 | 107,000 |
| 2021/08/25 | 1,760 | 1,766 | 1,728 | 1,737 | 133,600 |
| 2021/08/24 | 1,716 | 1,759 | 1,715 | 1,753 | 158,900 |
| 2021/08/23 | 1,692 | 1,731 | 1,691 | 1,717 | 206,200 |
| 2021/08/20 | 1,722 | 1,741 | 1,668 | 1,674 | 257,600 |
| 2021/08/19 | 1,751 | 1,774 | 1,747 | 1,754 | 231,300 |
| 2021/08/18 | 1,784 | 1,790 | 1,745 | 1,749 | 250,700 |
| 2021/08/17 | 1,705 | 1,768 | 1,705 | 1,756 | 251,900 |
| 2021/08/16 | 1,723 | 1,730 | 1,684 | 1,689 | 142,600 |
| 2021/08/13 | 1,726 | 1,733 | 1,718 | 1,723 | 67,600 |
| 2021/08/12 | 1,740 | 1,748 | 1,724 | 1,726 | 145,100 |
| 2021/08/11 | 1,711 | 1,740 | 1,709 | 1,740 | 148,000 |
| 2021/08/10 | 1,700 | 1,719 | 1,683 | 1,700 | 209,400 |
| 2021/08/06 | 1,691 | 1,699 | 1,637 | 1,662 | 321,500 |
| 2021/08/05 | 1,663 | 1,801 | 1,659 | 1,742 | 547,800 |
| 2021/08/04 | 1,675 | 1,686 | 1,659 | 1,664 | 121,400 |
| 2021/08/03 | 1,636 | 1,683 | 1,634 | 1,683 | 182,500 |
| 2021/08/02 | 1,600 | 1,652 | 1,600 | 1,644 | 130,700 |
| 2021/07/30 | 1,595 | 1,610 | 1,590 | 1,592 | 94,700 |
| 2021/07/29 | 1,610 | 1,614 | 1,603 | 1,614 | 77,800 |
| 2021/07/28 | 1,618 | 1,625 | 1,592 | 1,613 | 100,100 |
| 2021/07/27 | 1,614 | 1,631 | 1,609 | 1,629 | 129,300 |
| 2021/07/26 | 1,607 | 1,610 | 1,594 | 1,608 | 114,100 |
| 2021/07/21 | 1,564 | 1,584 | 1,558 | 1,573 | 122,100 |
| 2021/07/20 | 1,540 | 1,553 | 1,535 | 1,551 | 106,900 |
| 2021/07/19 | 1,571 | 1,580 | 1,557 | 1,558 | 142,700 |
| 2021/07/16 | 1,582 | 1,604 | 1,575 | 1,586 | 75,800 |
| 2021/07/15 | 1,600 | 1,615 | 1,592 | 1,592 | 133,800 |
| 2021/07/14 | 1,600 | 1,627 | 1,600 | 1,611 | 117,300 |
| 2021/07/13 | 1,589 | 1,610 | 1,589 | 1,610 | 152,800 |
| 2021/07/12 | 1,581 | 1,600 | 1,580 | 1,589 | 116,900 |
| 2021/07/09 | 1,557 | 1,567 | 1,531 | 1,557 | 248,600 |
| 2021/07/08 | 1,581 | 1,600 | 1,577 | 1,577 | 127,200 |
| 2021/07/07 | 1,573 | 1,603 | 1,571 | 1,588 | 112,000 |
| 2021/07/06 | 1,605 | 1,609 | 1,592 | 1,602 | 56,900 |
| 2021/07/05 | 1,580 | 1,596 | 1,579 | 1,591 | 87,700 |
| 2021/07/02 | 1,588 | 1,607 | 1,585 | 1,595 | 136,800 |
| 2021/07/01 | 1,597 | 1,602 | 1,574 | 1,586 | 96,900 |
| 2021/06/30 | 1,611 | 1,617 | 1,584 | 1,597 | 146,000 |
| 2021/06/29 | 1,590 | 1,597 | 1,572 | 1,596 | 124,800 |
| 2021/06/28 | 1,615 | 1,620 | 1,603 | 1,611 | 163,300 |
| 2021/06/25 | 1,603 | 1,614 | 1,587 | 1,609 | 167,100 |
| 2021/06/24 | 1,606 | 1,616 | 1,594 | 1,597 | 178,900 |
| 2021/06/23 | 1,601 | 1,635 | 1,601 | 1,613 | 373,800 |
| 2021/06/22 | 1,540 | 1,595 | 1,527 | 1,592 | 402,600 |
| 2021/06/21 | 1,501 | 1,501 | 1,470 | 1,474 | 149,400 |
| 2021/06/18 | 1,524 | 1,532 | 1,516 | 1,518 | 143,800 |
| 2021/06/17 | 1,519 | 1,528 | 1,518 | 1,521 | 126,500 |
| 2021/06/16 | 1,517 | 1,530 | 1,508 | 1,529 | 131,200 |
| 2021/06/15 | 1,524 | 1,524 | 1,506 | 1,510 | 89,300 |
| 2021/06/14 | 1,535 | 1,539 | 1,516 | 1,520 | 87,600 |
| 2021/06/11 | 1,516 | 1,530 | 1,509 | 1,524 | 156,300 |
| 2021/06/10 | 1,506 | 1,522 | 1,500 | 1,516 | 174,500 |
| 2021/06/09 | 1,524 | 1,527 | 1,514 | 1,516 | 90,300 |
| 2021/06/08 | 1,505 | 1,517 | 1,501 | 1,517 | 81,300 |
| 2021/06/07 | 1,520 | 1,520 | 1,507 | 1,509 | 109,300 |
| 2021/06/04 | 1,509 | 1,514 | 1,502 | 1,504 | 96,500 |
| 2021/06/03 | 1,496 | 1,515 | 1,496 | 1,509 | 128,200 |
| 2021/06/02 | 1,474 | 1,494 | 1,463 | 1,491 | 134,300 |
| 2021/06/01 | 1,469 | 1,477 | 1,455 | 1,467 | 85,900 |
| 2021/05/31 | 1,492 | 1,514 | 1,466 | 1,469 | 163,300 |
| 2021/05/28 | 1,455 | 1,488 | 1,455 | 1,475 | 176,300 |
| 2021/05/27 | 1,477 | 1,485 | 1,438 | 1,445 | 221,700 |
| 2021/05/26 | 1,487 | 1,501 | 1,487 | 1,488 | 81,600 |
| 2021/05/25 | 1,508 | 1,526 | 1,508 | 1,510 | 103,400 |
| 2021/05/24 | 1,488 | 1,515 | 1,488 | 1,508 | 100,400 |
| 2021/05/21 | 1,492 | 1,500 | 1,486 | 1,488 | 100,600 |
| 2021/05/20 | 1,500 | 1,517 | 1,497 | 1,497 | 107,100 |
| 2021/05/19 | 1,493 | 1,518 | 1,493 | 1,508 | 133,800 |
| 2021/05/18 | 1,515 | 1,534 | 1,513 | 1,522 | 220,800 |
| 2021/05/17 | 1,523 | 1,552 | 1,502 | 1,511 | 209,700 |
| 2021/05/14 | 1,524 | 1,562 | 1,516 | 1,523 | 299,600 |
| 2021/05/13 | 1,500 | 1,534 | 1,441 | 1,498 | 608,100 |
| 2021/05/12 | 1,466 | 1,476 | 1,448 | 1,457 | 165,100 |
| 2021/05/11 | 1,473 | 1,483 | 1,451 | 1,458 | 218,300 |
| 2021/05/10 | 1,463 | 1,484 | 1,462 | 1,478 | 124,400 |
| 2021/05/07 | 1,440 | 1,454 | 1,440 | 1,449 | 133,300 |
| 2021/05/06 | 1,434 | 1,459 | 1,433 | 1,433 | 162,300 |
| 2021/04/30 | 1,400 | 1,421 | 1,397 | 1,413 | 152,700 |
| 2021/04/28 | 1,402 | 1,409 | 1,396 | 1,398 | 210,300 |
| 2021/04/27 | 1,401 | 1,416 | 1,394 | 1,398 | 82,400 |
| 2021/04/26 | 1,421 | 1,423 | 1,398 | 1,401 | 167,600 |
| 2021/04/23 | 1,422 | 1,424 | 1,415 | 1,421 | 64,700 |
| 2021/04/22 | 1,419 | 1,431 | 1,411 | 1,425 | 77,500 |
| 2021/04/21 | 1,411 | 1,436 | 1,399 | 1,412 | 134,300 |
| 2021/04/20 | 1,453 | 1,459 | 1,438 | 1,441 | 88,200 |
| 2021/04/19 | 1,481 | 1,485 | 1,465 | 1,471 | 65,600 |
| 2021/04/16 | 1,482 | 1,485 | 1,468 | 1,481 | 91,100 |
| 2021/04/15 | 1,495 | 1,507 | 1,489 | 1,493 | 39,900 |
| 2021/04/14 | 1,501 | 1,501 | 1,482 | 1,495 | 76,100 |
| 2021/04/13 | 1,500 | 1,513 | 1,494 | 1,501 | 67,500 |
| 2021/04/12 | 1,500 | 1,512 | 1,498 | 1,501 | 71,600 |
| 2021/04/09 | 1,493 | 1,510 | 1,483 | 1,495 | 114,900 |
| 2021/04/08 | 1,517 | 1,530 | 1,486 | 1,493 | 236,700 |
| 2021/04/07 | 1,446 | 1,489 | 1,446 | 1,487 | 152,900 |
| 2021/04/06 | 1,464 | 1,468 | 1,443 | 1,453 | 132,100 |
| 2021/04/05 | 1,469 | 1,478 | 1,456 | 1,468 | 85,800 |
| 2021/04/02 | 1,460 | 1,473 | 1,450 | 1,468 | 160,300 |
| 2021/04/01 | 1,450 | 1,465 | 1,420 | 1,435 | 205,100 |
| 2021/03/31 | 1,488 | 1,494 | 1,471 | 1,471 | 109,500 |
| 2021/03/30 | 1,539 | 1,539 | 1,494 | 1,506 | 157,700 |
| 2021/03/29 | 1,584 | 1,584 | 1,539 | 1,558 | 214,200 |
| 2021/03/26 | 1,549 | 1,564 | 1,542 | 1,554 | 187,500 |
| 2021/03/25 | 1,542 | 1,547 | 1,522 | 1,541 | 158,200 |
| 2021/03/24 | 1,560 | 1,560 | 1,505 | 1,506 | 185,700 |
| 2021/03/23 | 1,587 | 1,606 | 1,560 | 1,561 | 248,700 |
| 2021/03/22 | 1,549 | 1,582 | 1,542 | 1,574 | 278,300 |
| 2021/03/19 | 1,535 | 1,552 | 1,526 | 1,549 | 176,900 |
| 2021/03/18 | 1,532 | 1,545 | 1,526 | 1,539 | 164,100 |
| 2021/03/17 | 1,535 | 1,546 | 1,522 | 1,541 | 116,000 |
| 2021/03/16 | 1,521 | 1,542 | 1,514 | 1,542 | 152,200 |
| 2021/03/15 | 1,501 | 1,536 | 1,500 | 1,536 | 139,700 |
| 2021/03/12 | 1,496 | 1,500 | 1,476 | 1,500 | 133,700 |
| 2021/03/11 | 1,495 | 1,509 | 1,489 | 1,496 | 108,500 |
| 2021/03/10 | 1,497 | 1,502 | 1,483 | 1,496 | 120,800 |
| 2021/03/09 | 1,495 | 1,498 | 1,477 | 1,497 | 146,000 |
| 2021/03/08 | 1,487 | 1,490 | 1,460 | 1,468 | 103,200 |
| 2021/03/05 | 1,475 | 1,478 | 1,447 | 1,476 | 142,900 |
| 2021/03/04 | 1,447 | 1,470 | 1,444 | 1,469 | 142,300 |
| 2021/03/03 | 1,456 | 1,467 | 1,446 | 1,462 | 106,700 |
| 2021/03/02 | 1,454 | 1,465 | 1,447 | 1,460 | 143,300 |
| 2021/03/01 | 1,460 | 1,468 | 1,444 | 1,468 | 227,000 |
| 2021/02/26 | 1,505 | 1,505 | 1,463 | 1,464 | 182,000 |
| 2021/02/25 | 1,509 | 1,517 | 1,488 | 1,509 | 186,000 |
| 2021/02/24 | 1,483 | 1,521 | 1,467 | 1,513 | 401,400 |
| 2021/02/22 | 1,470 | 1,486 | 1,462 | 1,463 | 138,300 |
| 2021/02/19 | 1,480 | 1,482 | 1,467 | 1,470 | 191,700 |
| 2021/02/18 | 1,491 | 1,491 | 1,458 | 1,466 | 233,200 |
| 2021/02/17 | 1,455 | 1,469 | 1,444 | 1,461 | 224,200 |
| 2021/02/16 | 1,447 | 1,457 | 1,427 | 1,435 | 170,300 |
| 2021/02/15 | 1,427 | 1,441 | 1,424 | 1,436 | 189,200 |
| 2021/02/12 | 1,430 | 1,445 | 1,409 | 1,411 | 202,000 |
| 2021/02/10 | 1,420 | 1,437 | 1,418 | 1,420 | 339,200 |
| 2021/02/09 | 1,410 | 1,441 | 1,407 | 1,429 | 436,500 |
| 2021/02/08 | 1,339 | 1,420 | 1,337 | 1,401 | 612,800 |
| 2021/02/05 | 1,325 | 1,328 | 1,314 | 1,325 | 138,900 |
| 2021/02/04 | 1,310 | 1,325 | 1,310 | 1,318 | 132,800 |
| 2021/02/03 | 1,318 | 1,324 | 1,310 | 1,322 | 123,000 |
| 2021/02/02 | 1,296 | 1,311 | 1,289 | 1,307 | 171,300 |
| 2021/02/01 | 1,275 | 1,296 | 1,273 | 1,284 | 209,000 |
| 2021/01/29 | 1,283 | 1,287 | 1,270 | 1,277 | 156,600 |
| 2021/01/28 | 1,276 | 1,292 | 1,271 | 1,278 | 215,200 |
| 2021/01/27 | 1,287 | 1,291 | 1,276 | 1,283 | 142,000 |
| 2021/01/26 | 1,286 | 1,286 | 1,277 | 1,279 | 122,500 |
| 2021/01/25 | 1,270 | 1,288 | 1,267 | 1,288 | 182,500 |
| 2021/01/22 | 1,267 | 1,280 | 1,260 | 1,274 | 329,400 |
| 2021/01/21 | 1,291 | 1,297 | 1,282 | 1,285 | 383,500 |
| 2021/01/20 | 1,270 | 1,280 | 1,250 | 1,277 | 379,800 |
| 2021/01/19 | 1,298 | 1,300 | 1,280 | 1,280 | 404,100 |
| 2021/01/18 | 1,304 | 1,314 | 1,302 | 1,306 | 179,800 |
| 2021/01/15 | 1,334 | 1,339 | 1,311 | 1,312 | 326,800 |
| 2021/01/14 | 1,338 | 1,346 | 1,330 | 1,339 | 254,800 |
| 2021/01/13 | 1,341 | 1,350 | 1,332 | 1,338 | 217,600 |
| 2021/01/12 | 1,349 | 1,354 | 1,333 | 1,349 | 146,200 |
| 2021/01/08 | 1,341 | 1,360 | 1,329 | 1,354 | 245,600 |
| 2021/01/07 | 1,334 | 1,362 | 1,330 | 1,346 | 312,900 |
| 2021/01/06 | 1,293 | 1,325 | 1,293 | 1,322 | 106,500 |
| 2021/01/05 | 1,308 | 1,313 | 1,293 | 1,301 | 166,000 |
| 2021/01/04 | 1,323 | 1,323 | 1,299 | 1,309 | 110,300 |