9303 (株)住友倉庫 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 634 | 634 | 629 | 632 | 19,000 | 1,264 |
| 1992-12-29 | 628 | 637 | 628 | 635 | 28,000 | 1,270 |
| 1992-12-28 | 630 | 631 | 628 | 628 | 7,000 | 1,256 |
| 1992-12-25 | 632 | 634 | 631 | 633 | 50,000 | 1,266 |
| 1992-12-24 | 645 | 647 | 641 | 642 | 110,000 | 1,284 |
| 1992-12-22 | 650 | 650 | 640 | 645 | 143,000 | 1,290 |
| 1992-12-21 | 657 | 660 | 650 | 650 | 107,000 | 1,300 |
| 1992-12-18 | 661 | 663 | 654 | 655 | 236,000 | 1,310 |
| 1992-12-17 | 648 | 661 | 647 | 661 | 233,000 | 1,322 |
| 1992-12-16 | 645 | 665 | 642 | 645 | 423,000 | 1,290 |
| 1992-12-15 | 623 | 642 | 623 | 642 | 265,000 | 1,284 |
| 1992-12-14 | 625 | 625 | 620 | 623 | 31,000 | 1,246 |
| 1992-12-11 | 627 | 634 | 625 | 630 | 127,000 | 1,260 |
| 1992-12-10 | 620 | 635 | 615 | 634 | 462,000 | 1,268 |
| 1992-12-09 | 593 | 610 | 585 | 610 | 286,000 | 1,220 |
| 1992-12-08 | 595 | 595 | 580 | 585 | 138,000 | 1,170 |
| 1992-12-07 | 589 | 595 | 589 | 592 | 29,000 | 1,184 |
| 1992-12-04 | 570 | 580 | 570 | 580 | 13,000 | 1,160 |
| 1992-12-03 | 590 | 590 | 580 | 580 | 17,000 | 1,160 |
| 1992-12-02 | 574 | 589 | 574 | 585 | 67,000 | 1,170 |
| 1992-12-01 | 599 | 599 | 583 | 583 | 5,000 | 1,166 |
| 1992-11-30 | 590 | 590 | 578 | 590 | 41,000 | 1,180 |
| 1992-11-27 | 585 | 595 | 580 | 595 | 64,000 | 1,190 |
| 1992-11-26 | 585 | 585 | 580 | 585 | 46,000 | 1,170 |
| 1992-11-25 | 565 | 590 | 562 | 590 | 63,000 | 1,180 |
| 1992-11-24 | 570 | 570 | 565 | 570 | 92,000 | 1,140 |
| 1992-11-20 | 572 | 572 | 567 | 567 | 33,000 | 1,134 |
| 1992-11-19 | 570 | 575 | 570 | 574 | 121,000 | 1,148 |
| 1992-11-18 | 543 | 570 | 540 | 570 | 65,000 | 1,140 |
| 1992-11-17 | 550 | 555 | 550 | 550 | 113,000 | 1,100 |
| 1992-11-16 | 551 | 559 | 551 | 559 | 8,000 | 1,118 |
| 1992-11-13 | 541 | 559 | 541 | 559 | 54,000 | 1,118 |
| 1992-11-12 | 548 | 551 | 541 | 551 | 128,000 | 1,102 |
| 1992-11-11 | 543 | 548 | 543 | 548 | 29,000 | 1,096 |
| 1992-11-10 | 538 | 544 | 538 | 543 | 52,000 | 1,086 |
| 1992-11-09 | 547 | 555 | 543 | 543 | 84,000 | 1,086 |
| 1992-11-06 | 557 | 557 | 545 | 555 | 111,000 | 1,110 |
| 1992-11-05 | 563 | 567 | 563 | 567 | 80,000 | 1,134 |
| 1992-11-04 | 563 | 563 | 561 | 563 | 55,000 | 1,126 |
| 1992-11-02 | 561 | 565 | 560 | 565 | 176,000 | 1,130 |
| 1992-10-30 | 573 | 573 | 561 | 561 | 70,000 | 1,122 |
| 1992-10-29 | 570 | 574 | 570 | 573 | 11,000 | 1,146 |
| 1992-10-28 | 584 | 585 | 570 | 585 | 90,000 | 1,170 |
| 1992-10-27 | 590 | 590 | 585 | 585 | 42,000 | 1,170 |
| 1992-10-26 | 596 | 599 | 585 | 599 | 84,000 | 1,198 |
| 1992-10-23 | 601 | 602 | 595 | 602 | 65,000 | 1,204 |
| 1992-10-22 | 597 | 602 | 593 | 602 | 89,000 | 1,204 |
| 1992-10-21 | 602 | 602 | 595 | 602 | 67,000 | 1,204 |
| 1992-10-20 | 602 | 602 | 585 | 602 | 14,000 | 1,204 |
| 1992-10-19 | 602 | 603 | 600 | 603 | 140,000 | 1,206 |
| 1992-10-16 | 603 | 603 | 602 | 602 | 102,000 | 1,204 |
| 1992-10-15 | 602 | 604 | 600 | 604 | 90,000 | 1,208 |
| 1992-10-14 | 603 | 603 | 602 | 602 | 209,000 | 1,204 |
| 1992-10-13 | 606 | 609 | 600 | 600 | 66,000 | 1,200 |
| 1992-10-12 | 604 | 610 | 600 | 606 | 56,000 | 1,212 |
| 1992-10-09 | 610 | 610 | 600 | 600 | 38,000 | 1,200 |
| 1992-10-08 | 602 | 602 | 585 | 602 | 65,000 | 1,204 |
| 1992-10-07 | 598 | 598 | 593 | 598 | 24,000 | 1,196 |
| 1992-10-06 | 590 | 592 | 585 | 592 | 70,000 | 1,184 |
| 1992-10-05 | 598 | 599 | 595 | 599 | 60,000 | 1,198 |
| 1992-10-02 | 620 | 620 | 610 | 620 | 19,000 | 1,240 |
| 1992-10-01 | 625 | 629 | 605 | 620 | 65,000 | 1,240 |
| 1992-09-30 | 625 | 625 | 612 | 624 | 11,000 | 1,248 |
| 1992-09-29 | 635 | 635 | 625 | 625 | 59,000 | 1,250 |
| 1992-09-28 | 639 | 639 | 625 | 633 | 84,000 | 1,266 |
| 1992-09-25 | 630 | 639 | 625 | 635 | 119,000 | 1,270 |
| 1992-09-24 | 635 | 648 | 625 | 625 | 225,000 | 1,250 |
| 1992-09-22 | 620 | 635 | 605 | 635 | 70,000 | 1,270 |
| 1992-09-21 | 648 | 650 | 625 | 625 | 83,000 | 1,250 |
| 1992-09-18 | 650 | 650 | 625 | 650 | 63,000 | 1,300 |
| 1992-09-17 | 648 | 660 | 641 | 660 | 63,000 | 1,320 |
| 1992-09-16 | 685 | 685 | 660 | 665 | 72,000 | 1,330 |
| 1992-09-14 | 676 | 690 | 676 | 685 | 221,000 | 1,370 |
| 1992-09-11 | 670 | 688 | 670 | 679 | 278,000 | 1,358 |
| 1992-09-10 | 664 | 690 | 663 | 675 | 319,000 | 1,350 |
| 1992-09-09 | 630 | 657 | 630 | 657 | 188,000 | 1,314 |
| 1992-09-08 | 640 | 658 | 640 | 650 | 128,000 | 1,300 |
| 1992-09-07 | 640 | 650 | 635 | 650 | 130,000 | 1,300 |
| 1992-09-04 | 640 | 650 | 640 | 640 | 36,000 | 1,280 |
| 1992-09-03 | 647 | 650 | 639 | 650 | 74,000 | 1,300 |
| 1992-09-02 | 639 | 640 | 630 | 640 | 100,000 | 1,280 |
| 1992-09-01 | 650 | 653 | 642 | 650 | 144,000 | 1,300 |
| 1992-08-31 | 646 | 654 | 643 | 654 | 154,000 | 1,308 |
| 1992-08-28 | 620 | 649 | 615 | 649 | 356,000 | 1,298 |
| 1992-08-27 | 586 | 620 | 586 | 620 | 400,000 | 1,240 |
| 1992-08-26 | 578 | 592 | 578 | 591 | 173,000 | 1,182 |
| 1992-08-25 | 580 | 592 | 560 | 588 | 86,000 | 1,176 |
| 1992-08-24 | 554 | 570 | 525 | 570 | 109,000 | 1,140 |
| 1992-08-21 | 500 | 538 | 500 | 538 | 99,000 | 1,076 |
| 1992-08-20 | 470 | 490 | 466 | 490 | 42,000 | 980 |
| 1992-08-19 | 450 | 465 | 450 | 465 | 66,000 | 930 |
| 1992-08-18 | 433 | 450 | 430 | 450 | 45,000 | 900 |
| 1992-08-17 | 433 | 438 | 433 | 433 | 19,000 | 866 |
| 1992-08-14 | 420 | 430 | 420 | 430 | 57,000 | 860 |
| 1992-08-13 | 440 | 445 | 427 | 430 | 85,000 | 860 |
| 1992-08-12 | 472 | 472 | 445 | 445 | 47,000 | 890 |
| 1992-08-11 | 489 | 489 | 472 | 472 | 51,000 | 944 |
| 1992-08-10 | 485 | 489 | 485 | 489 | 46,000 | 978 |
| 1992-08-07 | 505 | 505 | 490 | 491 | 24,000 | 982 |
| 1992-08-06 | 522 | 522 | 514 | 514 | 16,000 | 1,028 |
| 1992-08-05 | 515 | 522 | 515 | 517 | 46,000 | 1,034 |
| 1992-08-04 | 510 | 510 | 500 | 510 | 26,000 | 1,020 |
| 1992-08-03 | 525 | 525 | 505 | 515 | 28,000 | 1,030 |
| 1992-07-31 | 518 | 525 | 505 | 525 | 23,000 | 1,050 |
| 1992-07-30 | 501 | 519 | 501 | 519 | 22,000 | 1,038 |
| 1992-07-29 | 511 | 520 | 495 | 501 | 51,000 | 1,002 |
| 1992-07-28 | 505 | 525 | 505 | 505 | 111,000 | 1,010 |
| 1992-07-27 | 580 | 580 | 555 | 555 | 20,000 | 1,110 |
| 1992-07-24 | 548 | 560 | 540 | 560 | 85,000 | 1,120 |
| 1992-07-23 | 550 | 550 | 540 | 550 | 50,000 | 1,100 |
| 1992-07-22 | 540 | 540 | 530 | 540 | 75,000 | 1,080 |
| 1992-07-21 | 540 | 540 | 520 | 525 | 110,000 | 1,050 |
| 1992-07-17 | 581 | 590 | 580 | 580 | 31,000 | 1,160 |
| 1992-07-16 | 605 | 605 | 576 | 580 | 28,000 | 1,160 |
| 1992-07-15 | 613 | 613 | 610 | 610 | 19,000 | 1,220 |
| 1992-07-14 | 617 | 617 | 614 | 615 | 40,000 | 1,230 |
| 1992-07-13 | 618 | 618 | 610 | 617 | 81,000 | 1,234 |
| 1992-07-10 | 605 | 610 | 605 | 608 | 132,000 | 1,216 |
| 1992-07-09 | 603 | 605 | 603 | 605 | 36,000 | 1,210 |
| 1992-07-08 | 603 | 607 | 603 | 603 | 103,000 | 1,206 |
| 1992-07-07 | 605 | 609 | 603 | 603 | 161,000 | 1,206 |
| 1992-07-06 | 605 | 612 | 603 | 603 | 69,000 | 1,206 |
| 1992-07-03 | 560 | 602 | 560 | 602 | 62,000 | 1,204 |
| 1992-07-02 | 547 | 553 | 547 | 552 | 106,000 | 1,104 |
| 1992-07-01 | 540 | 547 | 540 | 547 | 68,000 | 1,094 |
| 1992-06-30 | 545 | 545 | 543 | 545 | 49,000 | 1,090 |
| 1992-06-29 | 560 | 560 | 540 | 540 | 29,000 | 1,080 |
| 1992-06-26 | 560 | 570 | 560 | 560 | 78,000 | 1,120 |
| 1992-06-25 | 550 | 560 | 550 | 560 | 84,000 | 1,120 |
| 1992-06-24 | 548 | 550 | 546 | 550 | 114,000 | 1,100 |
| 1992-06-23 | 550 | 568 | 550 | 558 | 55,000 | 1,116 |
| 1992-06-22 | 550 | 551 | 550 | 551 | 42,000 | 1,102 |
| 1992-06-19 | 554 | 559 | 545 | 558 | 68,000 | 1,116 |
| 1992-06-18 | 550 | 555 | 550 | 555 | 30,000 | 1,110 |
| 1992-06-17 | 585 | 590 | 580 | 580 | 79,000 | 1,160 |
| 1992-06-16 | 571 | 590 | 565 | 590 | 121,000 | 1,180 |
| 1992-06-15 | 590 | 590 | 571 | 571 | 23,000 | 1,142 |
| 1992-06-12 | 593 | 594 | 580 | 590 | 65,000 | 1,180 |
| 1992-06-11 | 594 | 597 | 594 | 595 | 106,000 | 1,190 |
| 1992-06-10 | 600 | 600 | 595 | 595 | 16,000 | 1,190 |
| 1992-06-09 | 591 | 601 | 591 | 600 | 39,000 | 1,200 |
| 1992-06-08 | 595 | 605 | 595 | 600 | 31,000 | 1,200 |
| 1992-06-05 | 595 | 600 | 595 | 600 | 29,000 | 1,200 |
| 1992-06-04 | 610 | 610 | 590 | 593 | 34,000 | 1,186 |
| 1992-06-03 | 605 | 610 | 605 | 605 | 43,000 | 1,210 |
| 1992-06-02 | 595 | 605 | 595 | 605 | 14,000 | 1,210 |
| 1992-06-01 | 598 | 598 | 593 | 593 | 121,000 | 1,186 |
| 1992-05-29 | 593 | 597 | 593 | 595 | 73,000 | 1,190 |
| 1992-05-28 | 591 | 591 | 590 | 591 | 67,000 | 1,182 |
| 1992-05-27 | 601 | 602 | 590 | 601 | 63,000 | 1,202 |
| 1992-05-26 | 600 | 605 | 600 | 605 | 99,000 | 1,210 |
| 1992-05-25 | 587 | 600 | 587 | 600 | 56,000 | 1,200 |
| 1992-05-22 | 605 | 605 | 597 | 597 | 22,000 | 1,194 |
| 1992-05-21 | 605 | 609 | 597 | 605 | 69,000 | 1,210 |
| 1992-05-20 | 605 | 615 | 605 | 615 | 76,000 | 1,230 |
| 1992-05-19 | 605 | 610 | 605 | 605 | 95,000 | 1,210 |
| 1992-05-18 | 598 | 605 | 596 | 605 | 89,000 | 1,210 |
| 1992-05-15 | 620 | 620 | 602 | 602 | 184,000 | 1,204 |
| 1992-05-14 | 606 | 623 | 605 | 623 | 134,000 | 1,246 |
| 1992-05-13 | 595 | 605 | 595 | 605 | 213,000 | 1,210 |
| 1992-05-12 | 583 | 605 | 583 | 605 | 217,000 | 1,210 |
| 1992-05-11 | 570 | 585 | 570 | 585 | 140,000 | 1,170 |
| 1992-05-08 | 545 | 575 | 545 | 575 | 224,000 | 1,150 |
| 1992-05-07 | 535 | 560 | 535 | 555 | 242,000 | 1,110 |
| 1992-05-06 | 535 | 545 | 535 | 538 | 53,000 | 1,076 |
| 1992-05-01 | 536 | 545 | 535 | 537 | 83,000 | 1,074 |
| 1992-04-30 | 545 | 555 | 545 | 546 | 66,000 | 1,092 |
| 1992-04-28 | 540 | 555 | 540 | 555 | 151,000 | 1,110 |
| 1992-04-27 | 550 | 551 | 546 | 550 | 108,000 | 1,100 |
| 1992-04-24 | 550 | 559 | 546 | 555 | 97,000 | 1,110 |
| 1992-04-23 | 545 | 550 | 545 | 550 | 97,000 | 1,100 |
| 1992-04-22 | 539 | 545 | 539 | 545 | 99,000 | 1,090 |
| 1992-04-21 | 539 | 550 | 538 | 540 | 183,000 | 1,080 |
| 1992-04-20 | 539 | 550 | 539 | 539 | 147,000 | 1,078 |
| 1992-04-17 | 536 | 539 | 535 | 539 | 122,000 | 1,078 |
| 1992-04-16 | 525 | 538 | 520 | 530 | 168,000 | 1,060 |
| 1992-04-15 | 503 | 530 | 503 | 525 | 189,000 | 1,050 |
| 1992-04-14 | 500 | 510 | 500 | 502 | 63,000 | 1,004 |
| 1992-04-13 | 540 | 540 | 510 | 510 | 148,000 | 1,020 |
| 1992-04-10 | 496 | 535 | 496 | 530 | 215,000 | 1,060 |
| 1992-04-09 | 510 | 529 | 501 | 501 | 159,000 | 1,002 |
| 1992-04-08 | 551 | 551 | 530 | 530 | 120,000 | 1,060 |
| 1992-04-07 | 565 | 565 | 561 | 561 | 69,000 | 1,122 |
| 1992-04-06 | 567 | 568 | 564 | 568 | 118,000 | 1,136 |
| 1992-04-03 | 597 | 600 | 563 | 585 | 116,000 | 1,170 |
| 1992-04-02 | 610 | 620 | 600 | 607 | 160,000 | 1,214 |
| 1992-04-01 | 677 | 677 | 610 | 615 | 154,000 | 1,230 |
| 1992-03-31 | 669 | 700 | 668 | 697 | 77,000 | 1,394 |
| 1992-03-30 | 663 | 663 | 663 | 663 | 33,000 | 1,326 |
| 1992-03-27 | 663 | 665 | 663 | 663 | 15,000 | 1,326 |
| 1992-03-26 | 666 | 669 | 662 | 662 | 104,000 | 1,324 |
| 1992-03-25 | 663 | 664 | 650 | 661 | 225,000 | 1,322 |
| 1992-03-24 | 666 | 666 | 650 | 664 | 122,000 | 1,328 |
| 1992-03-23 | 681 | 690 | 665 | 665 | 155,000 | 1,330 |
| 1992-03-19 | 680 | 691 | 680 | 680 | 93,000 | 1,360 |
| 1992-03-18 | 690 | 700 | 675 | 680 | 205,000 | 1,360 |
| 1992-03-17 | 700 | 700 | 690 | 690 | 289,000 | 1,380 |
| 1992-03-16 | 700 | 701 | 700 | 700 | 145,000 | 1,400 |
| 1992-03-13 | 687 | 698 | 687 | 698 | 338,000 | 1,396 |
| 1992-03-12 | 680 | 689 | 675 | 689 | 95,000 | 1,378 |
| 1992-03-11 | 687 | 698 | 687 | 690 | 46,000 | 1,380 |
| 1992-03-10 | 699 | 699 | 687 | 687 | 18,000 | 1,374 |
| 1992-03-09 | 700 | 700 | 700 | 700 | 45,000 | 1,400 |
| 1992-03-06 | 700 | 701 | 700 | 700 | 53,000 | 1,400 |
| 1992-03-05 | 700 | 700 | 700 | 700 | 24,000 | 1,400 |
| 1992-03-04 | 681 | 701 | 681 | 701 | 42,000 | 1,402 |
| 1992-03-03 | 697 | 697 | 681 | 681 | 17,000 | 1,362 |
| 1992-03-02 | 675 | 685 | 675 | 680 | 47,000 | 1,360 |
| 1992-02-28 | 700 | 700 | 686 | 687 | 5,000 | 1,374 |
| 1992-02-27 | 686 | 689 | 685 | 685 | 45,000 | 1,370 |
| 1992-02-26 | 680 | 691 | 680 | 685 | 63,000 | 1,370 |
| 1992-02-25 | 692 | 700 | 676 | 676 | 23,000 | 1,352 |
| 1992-02-24 | 719 | 720 | 702 | 702 | 11,000 | 1,404 |
| 1992-02-21 | 702 | 720 | 702 | 720 | 41,000 | 1,440 |
| 1992-02-20 | 691 | 702 | 691 | 702 | 17,000 | 1,404 |
| 1992-02-19 | 702 | 702 | 691 | 691 | 135,000 | 1,382 |
| 1992-02-18 | 710 | 710 | 702 | 702 | 38,000 | 1,404 |
| 1992-02-17 | 714 | 714 | 704 | 710 | 35,000 | 1,420 |
| 1992-02-14 | 719 | 723 | 719 | 720 | 41,000 | 1,440 |
| 1992-02-13 | 724 | 724 | 723 | 723 | 20,000 | 1,446 |
| 1992-02-12 | 721 | 724 | 721 | 723 | 53,000 | 1,446 |
| 1992-02-10 | 720 | 722 | 720 | 721 | 85,000 | 1,442 |
| 1992-02-07 | 710 | 720 | 710 | 720 | 29,000 | 1,440 |
| 1992-02-06 | 704 | 712 | 704 | 710 | 36,000 | 1,420 |
| 1992-02-05 | 695 | 700 | 695 | 700 | 14,000 | 1,400 |
| 1992-02-04 | 691 | 700 | 691 | 700 | 41,000 | 1,400 |
| 1992-02-03 | 700 | 700 | 690 | 691 | 23,000 | 1,382 |
| 1992-01-31 | 683 | 709 | 683 | 709 | 31,000 | 1,418 |
| 1992-01-30 | 680 | 683 | 675 | 683 | 41,000 | 1,366 |
| 1992-01-29 | 690 | 690 | 682 | 682 | 10,000 | 1,364 |
| 1992-01-28 | 675 | 700 | 675 | 700 | 18,000 | 1,400 |
| 1992-01-27 | 686 | 693 | 665 | 693 | 66,000 | 1,386 |
| 1992-01-24 | 700 | 700 | 681 | 686 | 47,000 | 1,372 |
| 1992-01-23 | 727 | 730 | 722 | 722 | 52,000 | 1,444 |
| 1992-01-22 | 703 | 730 | 703 | 730 | 35,000 | 1,460 |
| 1992-01-21 | 742 | 744 | 738 | 738 | 85,000 | 1,476 |
| 1992-01-20 | 732 | 732 | 727 | 727 | 37,000 | 1,454 |
| 1992-01-17 | 725 | 745 | 725 | 745 | 13,000 | 1,490 |
| 1992-01-16 | 741 | 750 | 741 | 745 | 34,000 | 1,490 |
| 1992-01-14 | 750 | 750 | 742 | 742 | 55,000 | 1,484 |
| 1992-01-13 | 743 | 743 | 741 | 743 | 54,000 | 1,486 |
| 1992-01-10 | 743 | 745 | 735 | 743 | 50,000 | 1,486 |
| 1992-01-09 | 720 | 739 | 720 | 739 | 50,000 | 1,478 |
| 1992-01-08 | 735 | 735 | 726 | 729 | 56,000 | 1,458 |
| 1992-01-07 | 755 | 755 | 740 | 740 | 32,000 | 1,480 |
| 1992-01-06 | 752 | 755 | 752 | 755 | 18,000 | 1,510 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株
