9303 (株)住友倉庫 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 605 | 608 | 598 | 604 | 251,000 | 1,208 |
| 2007-12-27 | 608 | 614 | 607 | 609 | 524,000 | 1,218 |
| 2007-12-26 | 613 | 618 | 609 | 617 | 512,000 | 1,234 |
| 2007-12-25 | 609 | 611 | 603 | 606 | 345,000 | 1,212 |
| 2007-12-21 | 586 | 595 | 580 | 595 | 811,000 | 1,190 |
| 2007-12-20 | 600 | 602 | 585 | 586 | 592,000 | 1,172 |
| 2007-12-19 | 616 | 617 | 596 | 597 | 828,000 | 1,194 |
| 2007-12-18 | 616 | 625 | 606 | 616 | 758,000 | 1,232 |
| 2007-12-17 | 624 | 631 | 614 | 616 | 586,000 | 1,232 |
| 2007-12-14 | 629 | 650 | 626 | 630 | 603,000 | 1,260 |
| 2007-12-13 | 648 | 649 | 627 | 628 | 736,000 | 1,256 |
| 2007-12-12 | 643 | 652 | 638 | 651 | 385,000 | 1,302 |
| 2007-12-11 | 662 | 663 | 644 | 649 | 907,000 | 1,298 |
| 2007-12-10 | 660 | 664 | 656 | 660 | 880,000 | 1,320 |
| 2007-12-07 | 655 | 658 | 651 | 656 | 1,052,000 | 1,312 |
| 2007-12-06 | 645 | 648 | 638 | 648 | 848,000 | 1,296 |
| 2007-12-05 | 638 | 643 | 628 | 639 | 409,000 | 1,278 |
| 2007-12-04 | 644 | 646 | 632 | 637 | 473,000 | 1,274 |
| 2007-12-03 | 661 | 662 | 645 | 649 | 833,000 | 1,298 |
| 2007-11-30 | 648 | 661 | 641 | 641 | 904,000 | 1,282 |
| 2007-11-29 | 639 | 646 | 634 | 646 | 853,000 | 1,292 |
| 2007-11-28 | 620 | 625 | 615 | 624 | 662,000 | 1,248 |
| 2007-11-27 | 605 | 621 | 596 | 613 | 1,008,000 | 1,226 |
| 2007-11-26 | 607 | 630 | 606 | 622 | 1,124,000 | 1,244 |
| 2007-11-22 | 589 | 603 | 575 | 597 | 928,000 | 1,194 |
| 2007-11-21 | 590 | 609 | 586 | 596 | 1,005,000 | 1,192 |
| 2007-11-20 | 573 | 591 | 566 | 589 | 667,000 | 1,178 |
| 2007-11-19 | 594 | 606 | 589 | 590 | 577,000 | 1,180 |
| 2007-11-16 | 611 | 612 | 599 | 604 | 514,000 | 1,208 |
| 2007-11-15 | 627 | 627 | 613 | 616 | 808,000 | 1,232 |
| 2007-11-14 | 606 | 640 | 606 | 622 | 832,000 | 1,244 |
| 2007-11-13 | 581 | 619 | 581 | 596 | 852,000 | 1,192 |
| 2007-11-12 | 580 | 593 | 580 | 591 | 721,000 | 1,182 |
| 2007-11-09 | 608 | 619 | 604 | 606 | 545,000 | 1,212 |
| 2007-11-08 | 604 | 614 | 602 | 612 | 965,000 | 1,224 |
| 2007-11-07 | 653 | 653 | 621 | 623 | 1,165,000 | 1,246 |
| 2007-11-06 | 626 | 646 | 626 | 644 | 941,000 | 1,288 |
| 2007-11-05 | 637 | 644 | 627 | 636 | 1,161,000 | 1,272 |
| 2007-11-02 | 641 | 653 | 639 | 643 | 653,000 | 1,286 |
| 2007-11-01 | 661 | 666 | 645 | 649 | 562,000 | 1,298 |
| 2007-10-31 | 659 | 660 | 648 | 660 | 906,000 | 1,320 |
| 2007-10-30 | 652 | 659 | 647 | 658 | 794,000 | 1,316 |
| 2007-10-29 | 650 | 653 | 640 | 650 | 910,000 | 1,300 |
| 2007-10-26 | 638 | 641 | 630 | 639 | 582,000 | 1,278 |
| 2007-10-25 | 646 | 648 | 630 | 637 | 799,000 | 1,274 |
| 2007-10-24 | 661 | 664 | 646 | 650 | 680,000 | 1,300 |
| 2007-10-23 | 657 | 664 | 650 | 659 | 603,000 | 1,318 |
| 2007-10-22 | 666 | 673 | 651 | 660 | 902,000 | 1,320 |
| 2007-10-19 | 679 | 679 | 668 | 674 | 590,000 | 1,348 |
| 2007-10-18 | 674 | 685 | 671 | 685 | 540,000 | 1,370 |
| 2007-10-17 | 663 | 675 | 656 | 671 | 1,863,000 | 1,342 |
| 2007-10-16 | 702 | 702 | 682 | 683 | 549,000 | 1,366 |
| 2007-10-15 | 710 | 710 | 695 | 705 | 536,000 | 1,410 |
| 2007-10-12 | 715 | 715 | 704 | 704 | 734,000 | 1,408 |
| 2007-10-11 | 712 | 721 | 710 | 719 | 834,000 | 1,438 |
| 2007-10-10 | 714 | 719 | 706 | 707 | 646,000 | 1,414 |
| 2007-10-09 | 704 | 721 | 704 | 711 | 917,000 | 1,422 |
| 2007-10-05 | 714 | 718 | 699 | 699 | 1,638,000 | 1,398 |
| 2007-10-04 | 733 | 739 | 710 | 712 | 1,323,000 | 1,424 |
| 2007-10-03 | 736 | 739 | 730 | 733 | 786,000 | 1,466 |
| 2007-10-02 | 735 | 735 | 727 | 731 | 512,000 | 1,462 |
| 2007-10-01 | 733 | 733 | 710 | 717 | 1,449,000 | 1,434 |
| 2007-09-28 | 744 | 746 | 732 | 734 | 833,000 | 1,468 |
| 2007-09-27 | 724 | 737 | 724 | 734 | 948,000 | 1,468 |
| 2007-09-26 | 697 | 714 | 697 | 706 | 918,000 | 1,412 |
| 2007-09-25 | 725 | 725 | 698 | 707 | 1,177,000 | 1,414 |
| 2007-09-21 | 727 | 727 | 713 | 720 | 472,000 | 1,440 |
| 2007-09-20 | 735 | 739 | 722 | 730 | 624,000 | 1,460 |
| 2007-09-19 | 728 | 736 | 726 | 734 | 647,000 | 1,468 |
| 2007-09-18 | 736 | 737 | 712 | 715 | 782,000 | 1,430 |
| 2007-09-14 | 740 | 740 | 726 | 734 | 1,191,000 | 1,468 |
| 2007-09-13 | 760 | 760 | 731 | 732 | 944,000 | 1,464 |
| 2007-09-12 | 760 | 772 | 750 | 761 | 746,000 | 1,522 |
| 2007-09-11 | 755 | 756 | 736 | 745 | 703,000 | 1,490 |
| 2007-09-10 | 738 | 746 | 720 | 735 | 836,000 | 1,470 |
| 2007-09-07 | 740 | 744 | 733 | 740 | 639,000 | 1,480 |
| 2007-09-06 | 733 | 744 | 715 | 735 | 1,006,000 | 1,470 |
| 2007-09-05 | 760 | 760 | 732 | 734 | 1,124,000 | 1,468 |
| 2007-09-04 | 780 | 780 | 758 | 760 | 674,000 | 1,520 |
| 2007-09-03 | 759 | 782 | 755 | 782 | 1,818,000 | 1,564 |
| 2007-08-31 | 729 | 748 | 718 | 748 | 1,113,000 | 1,496 |
| 2007-08-30 | 723 | 724 | 713 | 719 | 886,000 | 1,438 |
| 2007-08-29 | 693 | 707 | 684 | 703 | 1,020,000 | 1,406 |
| 2007-08-28 | 721 | 723 | 712 | 721 | 967,000 | 1,442 |
| 2007-08-27 | 737 | 737 | 711 | 715 | 1,083,000 | 1,430 |
| 2007-08-24 | 732 | 733 | 724 | 727 | 1,099,000 | 1,454 |
| 2007-08-23 | 717 | 726 | 707 | 722 | 1,293,000 | 1,444 |
| 2007-08-22 | 710 | 718 | 700 | 703 | 1,456,000 | 1,406 |
| 2007-08-21 | 685 | 696 | 673 | 694 | 1,556,000 | 1,388 |
| 2007-08-20 | 674 | 677 | 666 | 672 | 1,226,000 | 1,344 |
| 2007-08-17 | 692 | 707 | 660 | 661 | 2,613,000 | 1,322 |
| 2007-08-16 | 667 | 705 | 649 | 695 | 2,655,000 | 1,390 |
| 2007-08-15 | 680 | 687 | 671 | 673 | 1,847,000 | 1,346 |
| 2007-08-14 | 669 | 689 | 667 | 687 | 1,754,000 | 1,374 |
| 2007-08-13 | 687 | 690 | 665 | 670 | 2,712,000 | 1,340 |
| 2007-08-10 | 658 | 659 | 637 | 647 | 1,962,000 | 1,294 |
| 2007-08-09 | 684 | 686 | 647 | 670 | 6,458,000 | 1,340 |
| 2007-08-08 | 700 | 704 | 675 | 683 | 2,779,000 | 1,366 |
| 2007-08-07 | 737 | 740 | 703 | 709 | 1,699,000 | 1,418 |
| 2007-08-06 | 739 | 747 | 728 | 743 | 1,466,000 | 1,486 |
| 2007-08-03 | 744 | 748 | 736 | 741 | 1,858,000 | 1,482 |
| 2007-08-02 | 722 | 730 | 717 | 729 | 1,449,000 | 1,458 |
| 2007-08-01 | 731 | 731 | 714 | 715 | 968,000 | 1,430 |
| 2007-07-31 | 740 | 745 | 724 | 736 | 1,159,000 | 1,472 |
| 2007-07-30 | 718 | 741 | 714 | 733 | 1,654,000 | 1,466 |
| 2007-07-27 | 730 | 736 | 713 | 732 | 1,848,000 | 1,464 |
| 2007-07-26 | 763 | 765 | 747 | 748 | 482,000 | 1,496 |
| 2007-07-25 | 762 | 777 | 746 | 766 | 1,309,000 | 1,532 |
| 2007-07-24 | 777 | 783 | 757 | 768 | 1,251,000 | 1,536 |
| 2007-07-23 | 805 | 806 | 774 | 776 | 1,245,000 | 1,552 |
| 2007-07-20 | 817 | 818 | 804 | 807 | 898,000 | 1,614 |
| 2007-07-19 | 816 | 824 | 816 | 818 | 517,000 | 1,636 |
| 2007-07-18 | 833 | 833 | 817 | 818 | 555,000 | 1,636 |
| 2007-07-17 | 835 | 840 | 831 | 833 | 546,000 | 1,666 |
| 2007-07-13 | 833 | 840 | 830 | 835 | 338,000 | 1,670 |
| 2007-07-12 | 824 | 838 | 821 | 825 | 654,000 | 1,650 |
| 2007-07-11 | 829 | 846 | 824 | 829 | 505,000 | 1,658 |
| 2007-07-10 | 840 | 843 | 832 | 836 | 485,000 | 1,672 |
| 2007-07-09 | 843 | 852 | 843 | 849 | 285,000 | 1,698 |
| 2007-07-06 | 857 | 859 | 843 | 844 | 391,000 | 1,688 |
| 2007-07-05 | 863 | 865 | 857 | 859 | 472,000 | 1,718 |
| 2007-07-04 | 853 | 863 | 849 | 859 | 733,000 | 1,718 |
| 2007-07-03 | 848 | 852 | 844 | 849 | 632,000 | 1,698 |
| 2007-07-02 | 852 | 853 | 842 | 847 | 787,000 | 1,694 |
| 2007-06-29 | 834 | 860 | 834 | 851 | 1,271,000 | 1,702 |
| 2007-06-28 | 827 | 834 | 820 | 830 | 667,000 | 1,660 |
| 2007-06-27 | 831 | 831 | 822 | 826 | 721,000 | 1,652 |
| 2007-06-26 | 815 | 832 | 815 | 832 | 1,068,000 | 1,664 |
| 2007-06-25 | 843 | 844 | 814 | 814 | 1,285,000 | 1,628 |
| 2007-06-22 | 837 | 843 | 836 | 838 | 1,050,000 | 1,676 |
| 2007-06-21 | 842 | 846 | 834 | 835 | 1,395,000 | 1,670 |
| 2007-06-20 | 852 | 858 | 844 | 851 | 1,176,000 | 1,702 |
| 2007-06-19 | 878 | 881 | 850 | 854 | 1,691,000 | 1,708 |
| 2007-06-18 | 884 | 888 | 874 | 887 | 761,000 | 1,774 |
| 2007-06-15 | 871 | 874 | 862 | 874 | 639,000 | 1,748 |
| 2007-06-14 | 883 | 909 | 876 | 879 | 1,032,000 | 1,758 |
| 2007-06-13 | 881 | 881 | 860 | 873 | 548,000 | 1,746 |
| 2007-06-12 | 903 | 903 | 877 | 880 | 391,000 | 1,760 |
| 2007-06-11 | 908 | 914 | 891 | 894 | 614,000 | 1,788 |
| 2007-06-08 | 920 | 920 | 892 | 897 | 857,000 | 1,794 |
| 2007-06-07 | 904 | 925 | 904 | 919 | 907,000 | 1,838 |
| 2007-06-06 | 919 | 919 | 910 | 914 | 620,000 | 1,828 |
| 2007-06-05 | 920 | 923 | 912 | 919 | 716,000 | 1,838 |
| 2007-06-04 | 914 | 933 | 909 | 927 | 772,000 | 1,854 |
| 2007-06-01 | 895 | 911 | 891 | 904 | 1,337,000 | 1,808 |
| 2007-05-31 | 881 | 890 | 875 | 886 | 1,647,000 | 1,772 |
| 2007-05-30 | 905 | 907 | 873 | 883 | 1,457,000 | 1,766 |
| 2007-05-29 | 885 | 900 | 883 | 899 | 742,000 | 1,798 |
| 2007-05-28 | 903 | 904 | 883 | 887 | 1,309,000 | 1,774 |
| 2007-05-25 | 911 | 920 | 893 | 903 | 1,319,000 | 1,806 |
| 2007-05-24 | 944 | 947 | 935 | 941 | 428,000 | 1,882 |
| 2007-05-23 | 944 | 958 | 938 | 946 | 705,000 | 1,892 |
| 2007-05-22 | 909 | 942 | 909 | 938 | 576,000 | 1,876 |
| 2007-05-21 | 927 | 936 | 920 | 929 | 346,000 | 1,858 |
| 2007-05-18 | 938 | 938 | 916 | 918 | 474,000 | 1,836 |
| 2007-05-17 | 927 | 942 | 921 | 938 | 704,000 | 1,876 |
| 2007-05-16 | 926 | 928 | 908 | 927 | 403,000 | 1,854 |
| 2007-05-15 | 920 | 939 | 920 | 933 | 784,000 | 1,866 |
| 2007-05-14 | 953 | 956 | 930 | 940 | 667,000 | 1,880 |
| 2007-05-11 | 953 | 957 | 935 | 950 | 976,000 | 1,900 |
| 2007-05-10 | 948 | 954 | 936 | 950 | 488,000 | 1,900 |
| 2007-05-09 | 941 | 953 | 931 | 947 | 679,000 | 1,894 |
| 2007-05-08 | 949 | 958 | 945 | 951 | 602,000 | 1,902 |
| 2007-05-07 | 931 | 952 | 931 | 950 | 500,000 | 1,900 |
| 2007-05-02 | 922 | 925 | 910 | 924 | 375,000 | 1,848 |
| 2007-05-01 | 934 | 938 | 911 | 921 | 525,000 | 1,842 |
| 2007-04-27 | 911 | 930 | 907 | 928 | 766,000 | 1,856 |
| 2007-04-26 | 896 | 918 | 895 | 912 | 632,000 | 1,824 |
| 2007-04-25 | 893 | 897 | 887 | 891 | 307,000 | 1,782 |
| 2007-04-24 | 879 | 893 | 879 | 891 | 833,000 | 1,782 |
| 2007-04-23 | 917 | 918 | 889 | 899 | 728,000 | 1,798 |
| 2007-04-20 | 920 | 920 | 902 | 907 | 373,000 | 1,814 |
| 2007-04-19 | 915 | 921 | 902 | 915 | 802,000 | 1,830 |
| 2007-04-18 | 897 | 912 | 894 | 909 | 900,000 | 1,818 |
| 2007-04-17 | 913 | 918 | 899 | 903 | 765,000 | 1,806 |
| 2007-04-16 | 911 | 918 | 901 | 903 | 433,000 | 1,806 |
| 2007-04-13 | 905 | 910 | 894 | 896 | 551,000 | 1,792 |
| 2007-04-12 | 906 | 915 | 897 | 905 | 568,000 | 1,810 |
| 2007-04-11 | 923 | 933 | 910 | 915 | 800,000 | 1,830 |
| 2007-04-10 | 912 | 927 | 909 | 923 | 397,000 | 1,846 |
| 2007-04-09 | 905 | 922 | 903 | 921 | 527,000 | 1,842 |
| 2007-04-06 | 899 | 913 | 893 | 902 | 280,000 | 1,804 |
| 2007-04-05 | 918 | 918 | 896 | 899 | 589,000 | 1,798 |
| 2007-04-04 | 907 | 917 | 905 | 912 | 548,000 | 1,824 |
| 2007-04-03 | 906 | 924 | 903 | 907 | 891,000 | 1,814 |
| 2007-04-02 | 934 | 942 | 906 | 910 | 882,000 | 1,820 |
| 2007-03-30 | 924 | 934 | 918 | 932 | 433,000 | 1,864 |
| 2007-03-29 | 915 | 931 | 904 | 921 | 693,000 | 1,842 |
| 2007-03-28 | 941 | 945 | 920 | 927 | 525,000 | 1,854 |
| 2007-03-27 | 935 | 950 | 929 | 934 | 532,000 | 1,868 |
| 2007-03-26 | 943 | 951 | 928 | 938 | 497,000 | 1,876 |
| 2007-03-23 | 961 | 961 | 937 | 942 | 503,000 | 1,884 |
| 2007-03-22 | 961 | 962 | 939 | 943 | 648,000 | 1,886 |
| 2007-03-20 | 929 | 957 | 923 | 951 | 834,000 | 1,902 |
| 2007-03-19 | 913 | 920 | 905 | 911 | 529,000 | 1,822 |
| 2007-03-16 | 924 | 928 | 907 | 912 | 962,000 | 1,824 |
| 2007-03-15 | 949 | 955 | 928 | 934 | 986,000 | 1,868 |
| 2007-03-14 | 950 | 958 | 930 | 939 | 792,000 | 1,878 |
| 2007-03-13 | 991 | 991 | 963 | 967 | 991,000 | 1,934 |
| 2007-03-12 | 1,001 | 1,001 | 983 | 994 | 731,000 | 1,988 |
| 2007-03-09 | 973 | 979 | 962 | 971 | 1,107,000 | 1,942 |
| 2007-03-08 | 970 | 984 | 964 | 982 | 1,259,000 | 1,964 |
| 2007-03-07 | 960 | 976 | 952 | 960 | 1,175,000 | 1,920 |
| 2007-03-06 | 918 | 960 | 918 | 946 | 1,103,000 | 1,892 |
| 2007-03-05 | 941 | 941 | 914 | 917 | 1,233,000 | 1,834 |
| 2007-03-02 | 963 | 964 | 940 | 946 | 807,000 | 1,892 |
| 2007-03-01 | 984 | 985 | 950 | 962 | 1,271,000 | 1,924 |
| 2007-02-28 | 942 | 993 | 942 | 983 | 1,270,000 | 1,966 |
| 2007-02-27 | 1,030 | 1,030 | 1,003 | 1,012 | 526,000 | 2,024 |
| 2007-02-26 | 1,025 | 1,030 | 1,012 | 1,016 | 719,000 | 2,032 |
| 2007-02-23 | 1,002 | 1,023 | 1,000 | 1,022 | 1,011,000 | 2,044 |
| 2007-02-22 | 994 | 999 | 982 | 983 | 678,000 | 1,966 |
| 2007-02-21 | 1,005 | 1,005 | 983 | 989 | 1,236,000 | 1,978 |
| 2007-02-20 | 1,012 | 1,013 | 996 | 1,005 | 402,000 | 2,010 |
| 2007-02-19 | 1,020 | 1,027 | 1,005 | 1,011 | 814,000 | 2,022 |
| 2007-02-16 | 1,010 | 1,010 | 992 | 1,000 | 585,000 | 2,000 |
| 2007-02-15 | 1,003 | 1,014 | 1,000 | 1,009 | 1,903,000 | 2,018 |
| 2007-02-14 | 998 | 1,004 | 993 | 997 | 1,082,000 | 1,994 |
| 2007-02-13 | 945 | 998 | 944 | 998 | 1,348,000 | 1,996 |
| 2007-02-09 | 923 | 943 | 923 | 937 | 537,000 | 1,874 |
| 2007-02-08 | 950 | 953 | 915 | 923 | 839,000 | 1,846 |
| 2007-02-07 | 958 | 958 | 938 | 950 | 549,000 | 1,900 |
| 2007-02-06 | 977 | 978 | 950 | 958 | 851,000 | 1,916 |
| 2007-02-05 | 990 | 990 | 968 | 979 | 753,000 | 1,958 |
| 2007-02-02 | 971 | 991 | 965 | 983 | 1,113,000 | 1,966 |
| 2007-02-01 | 948 | 975 | 948 | 968 | 332,000 | 1,936 |
| 2007-01-31 | 965 | 966 | 943 | 946 | 476,000 | 1,892 |
| 2007-01-30 | 948 | 974 | 947 | 965 | 639,000 | 1,930 |
| 2007-01-29 | 943 | 962 | 940 | 948 | 672,000 | 1,896 |
| 2007-01-26 | 968 | 968 | 952 | 962 | 721,000 | 1,924 |
| 2007-01-25 | 958 | 980 | 958 | 974 | 501,000 | 1,948 |
| 2007-01-24 | 966 | 977 | 966 | 968 | 380,000 | 1,936 |
| 2007-01-23 | 973 | 976 | 959 | 965 | 406,000 | 1,930 |
| 2007-01-22 | 980 | 987 | 971 | 984 | 258,000 | 1,968 |
| 2007-01-19 | 970 | 975 | 963 | 973 | 488,000 | 1,946 |
| 2007-01-18 | 969 | 984 | 968 | 975 | 429,000 | 1,950 |
| 2007-01-17 | 948 | 970 | 944 | 968 | 373,000 | 1,936 |
| 2007-01-16 | 967 | 967 | 956 | 962 | 362,000 | 1,924 |
| 2007-01-15 | 939 | 971 | 938 | 960 | 654,000 | 1,920 |
| 2007-01-12 | 924 | 949 | 923 | 939 | 761,000 | 1,878 |
| 2007-01-11 | 914 | 934 | 914 | 920 | 927,000 | 1,840 |
| 2007-01-10 | 910 | 913 | 893 | 900 | 560,000 | 1,800 |
| 2007-01-09 | 902 | 917 | 902 | 913 | 570,000 | 1,826 |
| 2007-01-05 | 923 | 923 | 908 | 910 | 316,000 | 1,820 |
| 2007-01-04 | 920 | 925 | 913 | 922 | 236,000 | 1,844 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株
