9303 (株)住友倉庫 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 585 | 590 | 585 | 585 | 58,000 | 1,170 |
| 1996-12-27 | 588 | 588 | 581 | 581 | 470,000 | 1,162 |
| 1996-12-26 | 594 | 594 | 572 | 577 | 140,000 | 1,154 |
| 1996-12-25 | 562 | 594 | 562 | 594 | 147,000 | 1,188 |
| 1996-12-24 | 560 | 566 | 557 | 557 | 169,000 | 1,114 |
| 1996-12-20 | 571 | 585 | 540 | 540 | 652,000 | 1,080 |
| 1996-12-19 | 602 | 615 | 576 | 580 | 115,000 | 1,160 |
| 1996-12-18 | 632 | 632 | 617 | 625 | 73,000 | 1,250 |
| 1996-12-17 | 618 | 641 | 618 | 632 | 83,000 | 1,264 |
| 1996-12-16 | 616 | 622 | 616 | 617 | 38,000 | 1,234 |
| 1996-12-13 | 620 | 625 | 613 | 616 | 192,000 | 1,232 |
| 1996-12-12 | 628 | 630 | 620 | 620 | 211,000 | 1,240 |
| 1996-12-11 | 629 | 630 | 628 | 628 | 55,000 | 1,256 |
| 1996-12-10 | 628 | 629 | 624 | 625 | 96,000 | 1,250 |
| 1996-12-09 | 627 | 628 | 619 | 621 | 58,000 | 1,242 |
| 1996-12-06 | 637 | 638 | 619 | 619 | 314,000 | 1,238 |
| 1996-12-05 | 636 | 651 | 636 | 651 | 32,000 | 1,302 |
| 1996-12-04 | 639 | 639 | 629 | 635 | 91,000 | 1,270 |
| 1996-12-03 | 645 | 645 | 641 | 641 | 59,000 | 1,282 |
| 1996-12-02 | 652 | 654 | 635 | 635 | 87,000 | 1,270 |
| 1996-11-29 | 655 | 665 | 653 | 653 | 123,000 | 1,306 |
| 1996-11-28 | 665 | 665 | 645 | 655 | 184,000 | 1,310 |
| 1996-11-27 | 688 | 693 | 688 | 693 | 28,000 | 1,386 |
| 1996-11-26 | 687 | 693 | 687 | 693 | 41,000 | 1,386 |
| 1996-11-25 | 697 | 697 | 686 | 686 | 17,000 | 1,372 |
| 1996-11-22 | 686 | 696 | 686 | 696 | 29,000 | 1,392 |
| 1996-11-21 | 681 | 696 | 681 | 696 | 44,000 | 1,392 |
| 1996-11-20 | 688 | 690 | 682 | 685 | 37,000 | 1,370 |
| 1996-11-19 | 685 | 688 | 685 | 687 | 9,000 | 1,374 |
| 1996-11-18 | 689 | 689 | 670 | 685 | 50,000 | 1,370 |
| 1996-11-15 | 691 | 697 | 689 | 689 | 43,000 | 1,378 |
| 1996-11-14 | 697 | 697 | 691 | 691 | 45,000 | 1,382 |
| 1996-11-13 | 695 | 697 | 693 | 696 | 32,000 | 1,392 |
| 1996-11-12 | 695 | 696 | 694 | 696 | 51,000 | 1,392 |
| 1996-11-11 | 682 | 694 | 682 | 694 | 27,000 | 1,388 |
| 1996-11-08 | 694 | 694 | 690 | 692 | 152,000 | 1,384 |
| 1996-11-07 | 698 | 698 | 692 | 694 | 182,000 | 1,388 |
| 1996-11-06 | 687 | 696 | 687 | 694 | 148,000 | 1,388 |
| 1996-11-05 | 710 | 710 | 697 | 697 | 34,000 | 1,394 |
| 1996-11-01 | 712 | 718 | 706 | 715 | 114,000 | 1,430 |
| 1996-10-31 | 715 | 720 | 714 | 717 | 104,000 | 1,434 |
| 1996-10-30 | 724 | 724 | 720 | 720 | 90,000 | 1,440 |
| 1996-10-29 | 715 | 724 | 715 | 721 | 109,000 | 1,442 |
| 1996-10-28 | 710 | 716 | 710 | 715 | 76,000 | 1,430 |
| 1996-10-25 | 716 | 716 | 712 | 712 | 39,000 | 1,424 |
| 1996-10-24 | 722 | 725 | 722 | 724 | 47,000 | 1,448 |
| 1996-10-23 | 727 | 727 | 724 | 724 | 35,000 | 1,448 |
| 1996-10-22 | 727 | 730 | 726 | 726 | 102,000 | 1,452 |
| 1996-10-21 | 730 | 730 | 729 | 729 | 31,000 | 1,458 |
| 1996-10-18 | 731 | 740 | 731 | 739 | 61,000 | 1,478 |
| 1996-10-17 | 731 | 731 | 720 | 731 | 41,000 | 1,462 |
| 1996-10-16 | 720 | 720 | 717 | 717 | 17,000 | 1,434 |
| 1996-10-15 | 728 | 730 | 716 | 720 | 57,000 | 1,440 |
| 1996-10-14 | 712 | 714 | 710 | 714 | 48,000 | 1,428 |
| 1996-10-11 | 708 | 711 | 702 | 711 | 95,000 | 1,422 |
| 1996-10-09 | 713 | 715 | 709 | 709 | 56,000 | 1,418 |
| 1996-10-08 | 728 | 728 | 710 | 715 | 103,000 | 1,430 |
| 1996-10-07 | 730 | 730 | 722 | 722 | 30,000 | 1,444 |
| 1996-10-04 | 732 | 732 | 715 | 727 | 95,000 | 1,454 |
| 1996-10-03 | 734 | 734 | 732 | 733 | 11,000 | 1,466 |
| 1996-10-02 | 734 | 734 | 728 | 734 | 69,000 | 1,468 |
| 1996-10-01 | 739 | 740 | 734 | 734 | 9,000 | 1,468 |
| 1996-09-30 | 753 | 755 | 735 | 738 | 84,000 | 1,476 |
| 1996-09-27 | 731 | 739 | 731 | 735 | 23,000 | 1,470 |
| 1996-09-26 | 735 | 735 | 731 | 731 | 88,000 | 1,462 |
| 1996-09-25 | 724 | 725 | 717 | 719 | 167,000 | 1,438 |
| 1996-09-24 | 742 | 742 | 705 | 725 | 392,000 | 1,450 |
| 1996-09-20 | 750 | 750 | 740 | 749 | 131,000 | 1,498 |
| 1996-09-19 | 743 | 743 | 725 | 740 | 120,000 | 1,480 |
| 1996-09-18 | 750 | 770 | 745 | 758 | 103,000 | 1,516 |
| 1996-09-17 | 757 | 768 | 740 | 740 | 162,000 | 1,480 |
| 1996-09-13 | 701 | 727 | 700 | 727 | 133,000 | 1,454 |
| 1996-09-12 | 710 | 710 | 708 | 708 | 26,000 | 1,416 |
| 1996-09-11 | 710 | 710 | 704 | 710 | 47,000 | 1,420 |
| 1996-09-10 | 710 | 730 | 710 | 710 | 42,000 | 1,420 |
| 1996-09-09 | 696 | 700 | 696 | 700 | 23,000 | 1,400 |
| 1996-09-06 | 710 | 710 | 700 | 710 | 167,000 | 1,420 |
| 1996-09-05 | 685 | 715 | 685 | 709 | 25,000 | 1,418 |
| 1996-09-04 | 685 | 700 | 685 | 693 | 36,000 | 1,386 |
| 1996-09-03 | 700 | 700 | 685 | 690 | 140,000 | 1,380 |
| 1996-09-02 | 706 | 710 | 704 | 705 | 27,000 | 1,410 |
| 1996-08-30 | 720 | 721 | 716 | 716 | 119,000 | 1,432 |
| 1996-08-29 | 729 | 729 | 720 | 725 | 70,000 | 1,450 |
| 1996-08-28 | 735 | 735 | 727 | 733 | 37,000 | 1,466 |
| 1996-08-27 | 736 | 736 | 735 | 735 | 13,000 | 1,470 |
| 1996-08-26 | 739 | 739 | 735 | 735 | 19,000 | 1,470 |
| 1996-08-23 | 745 | 745 | 736 | 745 | 17,000 | 1,490 |
| 1996-08-22 | 737 | 747 | 735 | 735 | 43,000 | 1,470 |
| 1996-08-21 | 747 | 747 | 735 | 735 | 48,000 | 1,470 |
| 1996-08-20 | 747 | 748 | 735 | 735 | 54,000 | 1,470 |
| 1996-08-19 | 748 | 750 | 740 | 748 | 32,000 | 1,496 |
| 1996-08-16 | 747 | 748 | 747 | 748 | 26,000 | 1,496 |
| 1996-08-15 | 754 | 755 | 752 | 755 | 69,000 | 1,510 |
| 1996-08-14 | 754 | 755 | 750 | 755 | 29,000 | 1,510 |
| 1996-08-13 | 743 | 755 | 742 | 750 | 143,000 | 1,500 |
| 1996-08-12 | 738 | 752 | 737 | 752 | 205,000 | 1,504 |
| 1996-08-09 | 750 | 750 | 740 | 746 | 93,000 | 1,492 |
| 1996-08-08 | 749 | 749 | 739 | 739 | 49,000 | 1,478 |
| 1996-08-07 | 736 | 736 | 729 | 729 | 90,000 | 1,458 |
| 1996-08-06 | 740 | 750 | 739 | 743 | 65,000 | 1,486 |
| 1996-08-05 | 756 | 756 | 750 | 750 | 14,000 | 1,500 |
| 1996-08-02 | 764 | 764 | 760 | 760 | 46,000 | 1,520 |
| 1996-08-01 | 765 | 765 | 750 | 754 | 29,000 | 1,508 |
| 1996-07-31 | 755 | 755 | 745 | 745 | 55,000 | 1,490 |
| 1996-07-30 | 745 | 750 | 745 | 750 | 96,000 | 1,500 |
| 1996-07-29 | 746 | 746 | 745 | 745 | 30,000 | 1,490 |
| 1996-07-26 | 751 | 755 | 742 | 745 | 50,000 | 1,490 |
| 1996-07-25 | 732 | 738 | 730 | 731 | 195,000 | 1,462 |
| 1996-07-24 | 752 | 753 | 733 | 734 | 141,000 | 1,468 |
| 1996-07-23 | 731 | 733 | 731 | 733 | 116,000 | 1,466 |
| 1996-07-22 | 755 | 755 | 731 | 731 | 127,000 | 1,462 |
| 1996-07-19 | 756 | 764 | 751 | 755 | 87,000 | 1,510 |
| 1996-07-18 | 754 | 756 | 751 | 753 | 115,000 | 1,506 |
| 1996-07-17 | 760 | 760 | 754 | 754 | 117,000 | 1,508 |
| 1996-07-16 | 761 | 771 | 758 | 760 | 313,000 | 1,520 |
| 1996-07-15 | 740 | 750 | 740 | 741 | 34,000 | 1,482 |
| 1996-07-12 | 758 | 760 | 758 | 760 | 154,000 | 1,520 |
| 1996-07-11 | 758 | 760 | 758 | 760 | 118,000 | 1,520 |
| 1996-07-10 | 761 | 767 | 760 | 760 | 111,000 | 1,520 |
| 1996-07-09 | 761 | 775 | 761 | 775 | 106,000 | 1,550 |
| 1996-07-08 | 765 | 769 | 757 | 760 | 120,000 | 1,520 |
| 1996-07-05 | 784 | 785 | 780 | 785 | 29,000 | 1,570 |
| 1996-07-04 | 775 | 785 | 773 | 785 | 146,000 | 1,570 |
| 1996-07-03 | 780 | 783 | 773 | 773 | 230,000 | 1,546 |
| 1996-07-02 | 794 | 798 | 785 | 785 | 179,000 | 1,570 |
| 1996-07-01 | 801 | 801 | 793 | 798 | 33,000 | 1,596 |
| 1996-06-28 | 807 | 811 | 805 | 811 | 333,000 | 1,622 |
| 1996-06-27 | 807 | 807 | 787 | 787 | 110,000 | 1,574 |
| 1996-06-26 | 784 | 788 | 784 | 787 | 74,000 | 1,574 |
| 1996-06-25 | 783 | 783 | 776 | 780 | 304,000 | 1,560 |
| 1996-06-24 | 785 | 785 | 773 | 775 | 83,000 | 1,550 |
| 1996-06-21 | 775 | 776 | 765 | 775 | 163,000 | 1,550 |
| 1996-06-20 | 776 | 776 | 763 | 767 | 183,000 | 1,534 |
| 1996-06-19 | 782 | 791 | 781 | 785 | 141,000 | 1,570 |
| 1996-06-18 | 790 | 790 | 780 | 782 | 219,000 | 1,564 |
| 1996-06-17 | 800 | 800 | 790 | 790 | 736,000 | 1,580 |
| 1996-06-14 | 787 | 810 | 777 | 810 | 706,000 | 1,620 |
| 1996-06-13 | 775 | 780 | 775 | 777 | 89,000 | 1,554 |
| 1996-06-12 | 765 | 774 | 765 | 774 | 159,000 | 1,548 |
| 1996-06-11 | 774 | 778 | 768 | 770 | 263,000 | 1,540 |
| 1996-06-10 | 760 | 771 | 760 | 770 | 91,000 | 1,540 |
| 1996-06-07 | 761 | 761 | 760 | 760 | 32,000 | 1,520 |
| 1996-06-06 | 768 | 773 | 761 | 763 | 40,000 | 1,526 |
| 1996-06-05 | 770 | 770 | 767 | 768 | 115,000 | 1,536 |
| 1996-06-04 | 763 | 770 | 763 | 770 | 31,000 | 1,540 |
| 1996-06-03 | 771 | 773 | 765 | 773 | 111,000 | 1,546 |
| 1996-05-31 | 776 | 779 | 769 | 773 | 308,000 | 1,546 |
| 1996-05-30 | 774 | 776 | 766 | 776 | 94,000 | 1,552 |
| 1996-05-29 | 765 | 775 | 758 | 775 | 58,000 | 1,550 |
| 1996-05-28 | 760 | 770 | 760 | 766 | 75,000 | 1,532 |
| 1996-05-27 | 762 | 770 | 760 | 770 | 52,000 | 1,540 |
| 1996-05-24 | 765 | 765 | 748 | 758 | 69,000 | 1,516 |
| 1996-05-23 | 768 | 770 | 758 | 765 | 114,000 | 1,530 |
| 1996-05-22 | 766 | 770 | 758 | 758 | 46,000 | 1,516 |
| 1996-05-21 | 767 | 768 | 761 | 766 | 24,000 | 1,532 |
| 1996-05-20 | 779 | 779 | 771 | 775 | 55,000 | 1,550 |
| 1996-05-17 | 780 | 780 | 774 | 775 | 185,000 | 1,550 |
| 1996-05-16 | 766 | 783 | 765 | 783 | 296,000 | 1,566 |
| 1996-05-15 | 745 | 770 | 745 | 765 | 160,000 | 1,530 |
| 1996-05-14 | 750 | 750 | 742 | 750 | 152,000 | 1,500 |
| 1996-05-13 | 747 | 749 | 742 | 742 | 134,000 | 1,484 |
| 1996-05-10 | 751 | 751 | 741 | 747 | 99,000 | 1,494 |
| 1996-05-09 | 751 | 752 | 741 | 741 | 258,000 | 1,482 |
| 1996-05-08 | 746 | 749 | 743 | 749 | 18,000 | 1,498 |
| 1996-05-07 | 750 | 751 | 748 | 750 | 229,000 | 1,500 |
| 1996-05-02 | 753 | 756 | 750 | 750 | 234,000 | 1,500 |
| 1996-05-01 | 769 | 771 | 753 | 753 | 290,000 | 1,506 |
| 1996-04-30 | 770 | 773 | 769 | 773 | 294,000 | 1,546 |
| 1996-04-26 | 760 | 783 | 760 | 780 | 414,000 | 1,560 |
| 1996-04-25 | 753 | 764 | 750 | 753 | 423,000 | 1,506 |
| 1996-04-24 | 735 | 746 | 735 | 746 | 219,000 | 1,492 |
| 1996-04-23 | 730 | 750 | 727 | 737 | 192,000 | 1,474 |
| 1996-04-22 | 717 | 727 | 717 | 727 | 351,000 | 1,454 |
| 1996-04-19 | 723 | 723 | 712 | 716 | 167,000 | 1,432 |
| 1996-04-18 | 731 | 735 | 727 | 730 | 478,000 | 1,460 |
| 1996-04-17 | 731 | 741 | 731 | 735 | 295,000 | 1,470 |
| 1996-04-16 | 735 | 746 | 720 | 731 | 402,000 | 1,462 |
| 1996-04-15 | 744 | 745 | 730 | 731 | 154,000 | 1,462 |
| 1996-04-12 | 740 | 740 | 725 | 740 | 995,000 | 1,480 |
| 1996-04-11 | 737 | 739 | 730 | 733 | 376,000 | 1,466 |
| 1996-04-10 | 734 | 734 | 726 | 727 | 52,000 | 1,454 |
| 1996-04-09 | 732 | 735 | 720 | 720 | 255,000 | 1,440 |
| 1996-04-08 | 735 | 735 | 725 | 730 | 102,000 | 1,460 |
| 1996-04-05 | 730 | 730 | 722 | 725 | 67,000 | 1,450 |
| 1996-04-04 | 715 | 725 | 713 | 725 | 183,000 | 1,450 |
| 1996-04-03 | 741 | 741 | 730 | 735 | 66,000 | 1,470 |
| 1996-04-02 | 740 | 740 | 738 | 740 | 144,000 | 1,480 |
| 1996-04-01 | 737 | 745 | 737 | 738 | 313,000 | 1,476 |
| 1996-03-29 | 740 | 741 | 738 | 740 | 585,000 | 1,480 |
| 1996-03-28 | 722 | 745 | 720 | 744 | 893,000 | 1,488 |
| 1996-03-27 | 719 | 720 | 707 | 720 | 153,000 | 1,440 |
| 1996-03-26 | 700 | 715 | 695 | 705 | 236,000 | 1,410 |
| 1996-03-25 | 691 | 695 | 686 | 691 | 121,000 | 1,382 |
| 1996-03-22 | 691 | 692 | 688 | 692 | 119,000 | 1,384 |
| 1996-03-21 | 676 | 691 | 675 | 691 | 91,000 | 1,382 |
| 1996-03-19 | 675 | 691 | 671 | 671 | 53,000 | 1,342 |
| 1996-03-18 | 678 | 678 | 665 | 670 | 167,000 | 1,340 |
| 1996-03-15 | 670 | 677 | 670 | 674 | 88,000 | 1,348 |
| 1996-03-14 | 666 | 674 | 666 | 666 | 163,000 | 1,332 |
| 1996-03-13 | 689 | 689 | 664 | 674 | 136,000 | 1,348 |
| 1996-03-12 | 691 | 691 | 680 | 689 | 146,000 | 1,378 |
| 1996-03-11 | 660 | 672 | 660 | 672 | 70,000 | 1,344 |
| 1996-03-08 | 655 | 680 | 655 | 680 | 266,000 | 1,360 |
| 1996-03-07 | 656 | 659 | 656 | 659 | 53,000 | 1,318 |
| 1996-03-06 | 650 | 655 | 650 | 655 | 86,000 | 1,310 |
| 1996-03-05 | 646 | 655 | 646 | 653 | 41,000 | 1,306 |
| 1996-03-04 | 659 | 660 | 651 | 651 | 98,000 | 1,302 |
| 1996-03-01 | 654 | 659 | 650 | 659 | 206,000 | 1,318 |
| 1996-02-29 | 654 | 658 | 652 | 652 | 225,000 | 1,304 |
| 1996-02-28 | 655 | 661 | 655 | 657 | 90,000 | 1,314 |
| 1996-02-27 | 680 | 680 | 660 | 661 | 114,000 | 1,322 |
| 1996-02-26 | 664 | 680 | 660 | 680 | 152,000 | 1,360 |
| 1996-02-23 | 660 | 664 | 659 | 660 | 204,000 | 1,320 |
| 1996-02-22 | 685 | 685 | 660 | 660 | 181,000 | 1,320 |
| 1996-02-21 | 695 | 695 | 680 | 685 | 184,000 | 1,370 |
| 1996-02-20 | 697 | 697 | 693 | 695 | 126,000 | 1,390 |
| 1996-02-19 | 693 | 701 | 691 | 700 | 88,000 | 1,400 |
| 1996-02-16 | 698 | 700 | 696 | 700 | 57,000 | 1,400 |
| 1996-02-15 | 712 | 712 | 700 | 700 | 85,000 | 1,400 |
| 1996-02-14 | 708 | 710 | 707 | 710 | 84,000 | 1,420 |
| 1996-02-13 | 708 | 708 | 700 | 707 | 106,000 | 1,414 |
| 1996-02-09 | 706 | 711 | 705 | 708 | 246,000 | 1,416 |
| 1996-02-08 | 697 | 705 | 697 | 704 | 207,000 | 1,408 |
| 1996-02-07 | 699 | 706 | 696 | 699 | 791,000 | 1,398 |
| 1996-02-06 | 713 | 719 | 710 | 716 | 173,000 | 1,432 |
| 1996-02-05 | 713 | 713 | 710 | 713 | 123,000 | 1,426 |
| 1996-02-02 | 705 | 720 | 700 | 717 | 229,000 | 1,434 |
| 1996-02-01 | 693 | 701 | 690 | 699 | 163,000 | 1,398 |
| 1996-01-31 | 687 | 695 | 680 | 693 | 213,000 | 1,386 |
| 1996-01-30 | 686 | 691 | 684 | 684 | 32,000 | 1,368 |
| 1996-01-29 | 684 | 691 | 683 | 683 | 76,000 | 1,366 |
| 1996-01-26 | 691 | 695 | 680 | 680 | 160,000 | 1,360 |
| 1996-01-25 | 703 | 703 | 690 | 695 | 310,000 | 1,390 |
| 1996-01-24 | 704 | 704 | 685 | 695 | 53,000 | 1,390 |
| 1996-01-23 | 700 | 705 | 690 | 704 | 253,000 | 1,408 |
| 1996-01-22 | 705 | 705 | 695 | 696 | 68,000 | 1,392 |
| 1996-01-19 | 681 | 703 | 681 | 699 | 86,000 | 1,398 |
| 1996-01-18 | 716 | 718 | 691 | 691 | 207,000 | 1,382 |
| 1996-01-17 | 711 | 719 | 711 | 718 | 188,000 | 1,436 |
| 1996-01-16 | 700 | 705 | 700 | 705 | 86,000 | 1,410 |
| 1996-01-12 | 703 | 703 | 698 | 698 | 392,000 | 1,396 |
| 1996-01-11 | 699 | 703 | 690 | 700 | 95,000 | 1,400 |
| 1996-01-10 | 708 | 708 | 690 | 703 | 155,000 | 1,406 |
| 1996-01-09 | 700 | 700 | 692 | 698 | 201,000 | 1,396 |
| 1996-01-08 | 704 | 704 | 690 | 690 | 297,000 | 1,380 |
| 1996-01-05 | 691 | 695 | 685 | 694 | 159,000 | 1,388 |
| 1996-01-04 | 692 | 692 | 685 | 685 | 59,000 | 1,370 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株
