9303 (株)住友倉庫 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 750 | 756 | 750 | 752 | 51,000 | 1,504 |
| 1991-12-27 | 760 | 770 | 760 | 770 | 42,000 | 1,540 |
| 1991-12-26 | 750 | 770 | 750 | 755 | 41,000 | 1,510 |
| 1991-12-25 | 755 | 760 | 738 | 760 | 49,000 | 1,520 |
| 1991-12-24 | 750 | 750 | 735 | 735 | 65,000 | 1,470 |
| 1991-12-20 | 735 | 745 | 735 | 745 | 79,000 | 1,490 |
| 1991-12-19 | 725 | 746 | 725 | 745 | 143,000 | 1,490 |
| 1991-12-18 | 744 | 745 | 725 | 725 | 93,000 | 1,450 |
| 1991-12-17 | 754 | 765 | 754 | 754 | 101,000 | 1,508 |
| 1991-12-16 | 760 | 770 | 755 | 755 | 91,000 | 1,510 |
| 1991-12-13 | 775 | 780 | 770 | 770 | 1,068,000 | 1,540 |
| 1991-12-12 | 740 | 760 | 740 | 755 | 142,000 | 1,510 |
| 1991-12-11 | 750 | 750 | 740 | 750 | 98,000 | 1,500 |
| 1991-12-10 | 765 | 765 | 765 | 765 | 82,000 | 1,530 |
| 1991-12-09 | 780 | 780 | 775 | 775 | 422,000 | 1,550 |
| 1991-12-06 | 770 | 780 | 760 | 780 | 121,000 | 1,560 |
| 1991-12-05 | 770 | 778 | 770 | 775 | 219,000 | 1,550 |
| 1991-12-04 | 725 | 770 | 725 | 770 | 48,000 | 1,540 |
| 1991-12-03 | 726 | 730 | 720 | 725 | 933,000 | 1,450 |
| 1991-12-02 | 726 | 726 | 715 | 716 | 27,000 | 1,432 |
| 1991-11-29 | 763 | 763 | 745 | 746 | 979,000 | 1,492 |
| 1991-11-28 | 762 | 762 | 751 | 755 | 32,000 | 1,510 |
| 1991-11-27 | 770 | 770 | 751 | 752 | 30,000 | 1,504 |
| 1991-11-26 | 760 | 760 | 752 | 755 | 36,000 | 1,510 |
| 1991-11-25 | 760 | 760 | 756 | 760 | 15,000 | 1,520 |
| 1991-11-22 | 766 | 775 | 755 | 775 | 33,000 | 1,550 |
| 1991-11-21 | 776 | 780 | 755 | 756 | 115,000 | 1,512 |
| 1991-11-20 | 780 | 780 | 775 | 776 | 70,000 | 1,552 |
| 1991-11-19 | 781 | 797 | 780 | 784 | 49,000 | 1,568 |
| 1991-11-18 | 796 | 796 | 781 | 781 | 138,000 | 1,562 |
| 1991-11-15 | 829 | 829 | 821 | 821 | 52,000 | 1,642 |
| 1991-11-14 | 835 | 835 | 821 | 825 | 75,000 | 1,650 |
| 1991-11-13 | 835 | 839 | 830 | 835 | 181,000 | 1,670 |
| 1991-11-12 | 830 | 832 | 820 | 832 | 201,000 | 1,664 |
| 1991-11-11 | 820 | 825 | 815 | 825 | 83,000 | 1,650 |
| 1991-11-08 | 819 | 820 | 814 | 820 | 217,000 | 1,640 |
| 1991-11-07 | 783 | 810 | 780 | 805 | 95,000 | 1,610 |
| 1991-11-06 | 795 | 795 | 782 | 782 | 80,000 | 1,564 |
| 1991-11-05 | 815 | 820 | 801 | 801 | 60,000 | 1,602 |
| 1991-11-01 | 805 | 825 | 805 | 825 | 37,000 | 1,650 |
| 1991-10-31 | 815 | 825 | 815 | 825 | 61,000 | 1,650 |
| 1991-10-30 | 840 | 848 | 820 | 825 | 234,000 | 1,650 |
| 1991-10-29 | 820 | 840 | 820 | 840 | 238,000 | 1,680 |
| 1991-10-28 | 820 | 822 | 817 | 820 | 105,000 | 1,640 |
| 1991-10-25 | 807 | 818 | 802 | 817 | 162,000 | 1,634 |
| 1991-10-24 | 790 | 812 | 790 | 806 | 192,000 | 1,612 |
| 1991-10-23 | 780 | 804 | 780 | 800 | 119,000 | 1,600 |
| 1991-10-22 | 795 | 795 | 790 | 790 | 59,000 | 1,580 |
| 1991-10-21 | 794 | 795 | 790 | 795 | 41,000 | 1,590 |
| 1991-10-18 | 780 | 790 | 776 | 790 | 51,000 | 1,580 |
| 1991-10-17 | 770 | 775 | 770 | 774 | 47,000 | 1,548 |
| 1991-10-16 | 771 | 775 | 765 | 765 | 24,000 | 1,530 |
| 1991-10-15 | 761 | 774 | 761 | 768 | 39,000 | 1,536 |
| 1991-10-14 | 770 | 770 | 761 | 765 | 43,000 | 1,530 |
| 1991-10-11 | 770 | 783 | 770 | 775 | 31,000 | 1,550 |
| 1991-10-09 | 780 | 790 | 780 | 790 | 35,000 | 1,580 |
| 1991-10-08 | 790 | 790 | 781 | 790 | 59,000 | 1,580 |
| 1991-10-07 | 788 | 795 | 784 | 795 | 29,000 | 1,590 |
| 1991-10-04 | 800 | 800 | 791 | 795 | 60,000 | 1,590 |
| 1991-10-03 | 804 | 804 | 790 | 790 | 163,000 | 1,580 |
| 1991-10-02 | 804 | 804 | 798 | 800 | 330,000 | 1,600 |
| 1991-10-01 | 779 | 800 | 771 | 798 | 200,000 | 1,596 |
| 1991-09-30 | 780 | 780 | 775 | 779 | 61,000 | 1,558 |
| 1991-09-27 | 779 | 790 | 765 | 765 | 89,000 | 1,530 |
| 1991-09-26 | 769 | 779 | 769 | 779 | 65,000 | 1,558 |
| 1991-09-25 | 763 | 769 | 762 | 769 | 65,000 | 1,538 |
| 1991-09-24 | 770 | 776 | 770 | 776 | 64,000 | 1,552 |
| 1991-09-20 | 745 | 776 | 745 | 776 | 146,000 | 1,552 |
| 1991-09-19 | 745 | 760 | 745 | 746 | 72,000 | 1,492 |
| 1991-09-18 | 760 | 777 | 740 | 740 | 253,000 | 1,480 |
| 1991-09-17 | 750 | 765 | 750 | 760 | 150,000 | 1,520 |
| 1991-09-13 | 737 | 747 | 730 | 747 | 192,000 | 1,494 |
| 1991-09-12 | 725 | 730 | 725 | 727 | 73,000 | 1,454 |
| 1991-09-11 | 716 | 719 | 715 | 719 | 74,000 | 1,438 |
| 1991-09-10 | 720 | 730 | 710 | 713 | 78,000 | 1,426 |
| 1991-09-09 | 721 | 730 | 721 | 721 | 93,000 | 1,442 |
| 1991-09-06 | 717 | 740 | 715 | 731 | 199,000 | 1,462 |
| 1991-09-05 | 699 | 715 | 695 | 715 | 229,000 | 1,430 |
| 1991-09-04 | 700 | 700 | 690 | 693 | 76,000 | 1,386 |
| 1991-09-03 | 698 | 715 | 697 | 715 | 242,000 | 1,430 |
| 1991-09-02 | 680 | 697 | 680 | 697 | 42,000 | 1,394 |
| 1991-08-30 | 676 | 682 | 675 | 680 | 36,000 | 1,360 |
| 1991-08-29 | 670 | 672 | 666 | 672 | 60,000 | 1,344 |
| 1991-08-28 | 670 | 675 | 664 | 664 | 95,000 | 1,328 |
| 1991-08-27 | 669 | 680 | 668 | 680 | 81,000 | 1,360 |
| 1991-08-26 | 694 | 700 | 669 | 669 | 133,000 | 1,338 |
| 1991-08-23 | 720 | 724 | 700 | 710 | 129,000 | 1,420 |
| 1991-08-22 | 745 | 755 | 735 | 740 | 172,000 | 1,480 |
| 1991-08-21 | 750 | 750 | 742 | 745 | 132,000 | 1,490 |
| 1991-08-20 | 710 | 750 | 700 | 750 | 189,000 | 1,500 |
| 1991-08-19 | 720 | 720 | 720 | 720 | 14,000 | 1,440 |
| 1991-08-15 | 770 | 784 | 770 | 784 | 117,000 | 1,568 |
| 1991-08-14 | 770 | 780 | 765 | 780 | 74,000 | 1,560 |
| 1991-08-13 | 760 | 776 | 755 | 774 | 118,000 | 1,548 |
| 1991-08-12 | 770 | 770 | 765 | 770 | 259,000 | 1,540 |
| 1991-08-09 | 770 | 770 | 765 | 770 | 170,000 | 1,540 |
| 1991-08-08 | 766 | 772 | 766 | 770 | 117,000 | 1,540 |
| 1991-08-07 | 760 | 770 | 760 | 765 | 83,000 | 1,530 |
| 1991-08-06 | 756 | 757 | 750 | 757 | 40,000 | 1,514 |
| 1991-08-05 | 740 | 757 | 740 | 757 | 110,000 | 1,514 |
| 1991-08-02 | 738 | 738 | 738 | 738 | 29,000 | 1,476 |
| 1991-08-01 | 740 | 748 | 738 | 748 | 50,000 | 1,496 |
| 1991-07-31 | 741 | 745 | 738 | 738 | 55,000 | 1,476 |
| 1991-07-30 | 720 | 745 | 720 | 740 | 173,000 | 1,480 |
| 1991-07-29 | 735 | 735 | 713 | 720 | 28,000 | 1,440 |
| 1991-07-26 | 728 | 745 | 728 | 745 | 55,000 | 1,490 |
| 1991-07-25 | 730 | 738 | 730 | 738 | 33,000 | 1,476 |
| 1991-07-24 | 715 | 725 | 715 | 725 | 57,000 | 1,450 |
| 1991-07-23 | 728 | 728 | 719 | 719 | 56,000 | 1,438 |
| 1991-07-22 | 715 | 735 | 715 | 735 | 51,000 | 1,470 |
| 1991-07-19 | 720 | 727 | 720 | 721 | 20,000 | 1,442 |
| 1991-07-18 | 730 | 734 | 720 | 720 | 54,000 | 1,440 |
| 1991-07-17 | 730 | 735 | 730 | 735 | 47,000 | 1,470 |
| 1991-07-16 | 735 | 745 | 730 | 731 | 305,000 | 1,462 |
| 1991-07-15 | 735 | 745 | 735 | 745 | 173,000 | 1,490 |
| 1991-07-12 | 729 | 729 | 726 | 726 | 11,000 | 1,452 |
| 1991-07-11 | 715 | 721 | 715 | 720 | 66,000 | 1,440 |
| 1991-07-10 | 708 | 720 | 708 | 720 | 73,000 | 1,440 |
| 1991-07-09 | 690 | 720 | 690 | 720 | 75,000 | 1,440 |
| 1991-07-08 | 735 | 735 | 730 | 730 | 89,000 | 1,460 |
| 1991-07-05 | 745 | 745 | 735 | 740 | 86,000 | 1,480 |
| 1991-07-04 | 740 | 745 | 729 | 740 | 63,000 | 1,480 |
| 1991-07-03 | 732 | 741 | 728 | 740 | 99,000 | 1,480 |
| 1991-07-02 | 745 | 746 | 742 | 742 | 322,000 | 1,484 |
| 1991-07-01 | 760 | 760 | 752 | 752 | 204,000 | 1,504 |
| 1991-06-28 | 749 | 750 | 745 | 745 | 58,000 | 1,490 |
| 1991-06-27 | 760 | 760 | 750 | 751 | 113,000 | 1,502 |
| 1991-06-26 | 771 | 785 | 771 | 776 | 50,000 | 1,552 |
| 1991-06-25 | 771 | 790 | 762 | 790 | 157,000 | 1,580 |
| 1991-06-24 | 791 | 791 | 786 | 791 | 76,000 | 1,582 |
| 1991-06-21 | 800 | 800 | 780 | 791 | 89,000 | 1,582 |
| 1991-06-20 | 789 | 801 | 789 | 801 | 120,000 | 1,602 |
| 1991-06-19 | 805 | 805 | 790 | 799 | 70,000 | 1,598 |
| 1991-06-18 | 834 | 834 | 815 | 815 | 126,000 | 1,630 |
| 1991-06-17 | 845 | 845 | 830 | 835 | 41,000 | 1,670 |
| 1991-06-14 | 825 | 833 | 825 | 826 | 143,000 | 1,652 |
| 1991-06-13 | 833 | 840 | 831 | 833 | 95,000 | 1,666 |
| 1991-06-12 | 844 | 844 | 841 | 841 | 100,000 | 1,682 |
| 1991-06-11 | 844 | 845 | 832 | 845 | 130,000 | 1,690 |
| 1991-06-10 | 846 | 846 | 838 | 846 | 62,000 | 1,692 |
| 1991-06-07 | 850 | 850 | 840 | 848 | 58,000 | 1,696 |
| 1991-06-06 | 849 | 850 | 844 | 850 | 165,000 | 1,700 |
| 1991-06-05 | 849 | 850 | 840 | 849 | 183,000 | 1,698 |
| 1991-06-04 | 831 | 849 | 831 | 849 | 103,000 | 1,698 |
| 1991-06-03 | 850 | 850 | 830 | 830 | 90,000 | 1,660 |
| 1991-05-31 | 840 | 850 | 840 | 849 | 241,000 | 1,698 |
| 1991-05-30 | 834 | 834 | 820 | 830 | 77,000 | 1,660 |
| 1991-05-29 | 820 | 830 | 820 | 822 | 77,000 | 1,644 |
| 1991-05-28 | 810 | 815 | 810 | 815 | 58,000 | 1,630 |
| 1991-05-27 | 811 | 811 | 810 | 810 | 6,000 | 1,620 |
| 1991-05-24 | 820 | 820 | 810 | 810 | 32,000 | 1,620 |
| 1991-05-23 | 800 | 843 | 800 | 843 | 135,000 | 1,686 |
| 1991-05-22 | 801 | 811 | 800 | 800 | 61,000 | 1,600 |
| 1991-05-21 | 805 | 815 | 805 | 806 | 125,000 | 1,612 |
| 1991-05-20 | 811 | 811 | 805 | 806 | 99,000 | 1,612 |
| 1991-05-17 | 830 | 830 | 820 | 820 | 117,000 | 1,640 |
| 1991-05-16 | 820 | 830 | 820 | 821 | 108,000 | 1,642 |
| 1991-05-15 | 820 | 820 | 820 | 820 | 27,000 | 1,640 |
| 1991-05-14 | 824 | 825 | 820 | 825 | 119,000 | 1,650 |
| 1991-05-13 | 821 | 830 | 821 | 824 | 54,000 | 1,648 |
| 1991-05-10 | 845 | 845 | 815 | 818 | 123,000 | 1,636 |
| 1991-05-09 | 832 | 845 | 825 | 835 | 73,000 | 1,670 |
| 1991-05-08 | 845 | 845 | 831 | 832 | 120,000 | 1,664 |
| 1991-05-07 | 848 | 848 | 840 | 845 | 33,000 | 1,690 |
| 1991-05-02 | 848 | 848 | 840 | 840 | 62,000 | 1,680 |
| 1991-05-01 | 826 | 850 | 826 | 838 | 55,000 | 1,676 |
| 1991-04-30 | 820 | 834 | 820 | 826 | 55,000 | 1,652 |
| 1991-04-26 | 818 | 820 | 810 | 810 | 38,000 | 1,620 |
| 1991-04-25 | 810 | 821 | 810 | 815 | 123,000 | 1,630 |
| 1991-04-24 | 830 | 850 | 820 | 850 | 83,000 | 1,700 |
| 1991-04-23 | 820 | 830 | 820 | 820 | 85,000 | 1,640 |
| 1991-04-22 | 830 | 830 | 825 | 825 | 59,000 | 1,650 |
| 1991-04-19 | 836 | 850 | 835 | 840 | 139,000 | 1,680 |
| 1991-04-18 | 843 | 849 | 843 | 843 | 98,000 | 1,686 |
| 1991-04-17 | 841 | 859 | 841 | 852 | 213,000 | 1,704 |
| 1991-04-16 | 845 | 850 | 845 | 850 | 223,000 | 1,700 |
| 1991-04-15 | 844 | 855 | 844 | 850 | 203,000 | 1,700 |
| 1991-04-12 | 830 | 848 | 825 | 848 | 140,000 | 1,696 |
| 1991-04-11 | 834 | 839 | 830 | 830 | 88,000 | 1,660 |
| 1991-04-10 | 834 | 842 | 834 | 834 | 67,000 | 1,668 |
| 1991-04-09 | 849 | 849 | 833 | 834 | 62,000 | 1,668 |
| 1991-04-08 | 850 | 850 | 840 | 850 | 71,000 | 1,700 |
| 1991-04-05 | 863 | 863 | 860 | 860 | 101,000 | 1,720 |
| 1991-04-04 | 840 | 863 | 840 | 863 | 115,000 | 1,726 |
| 1991-04-03 | 849 | 860 | 845 | 859 | 227,000 | 1,718 |
| 1991-04-02 | 842 | 849 | 830 | 849 | 92,000 | 1,698 |
| 1991-04-01 | 843 | 850 | 833 | 842 | 128,000 | 1,684 |
| 1991-03-29 | 833 | 844 | 828 | 833 | 62,000 | 1,666 |
| 1991-03-28 | 810 | 833 | 810 | 833 | 91,000 | 1,666 |
| 1991-03-27 | 834 | 834 | 810 | 810 | 42,000 | 1,620 |
| 1991-03-26 | 825 | 834 | 811 | 819 | 125,000 | 1,638 |
| 1991-03-25 | 815 | 828 | 813 | 818 | 224,000 | 1,636 |
| 1991-03-22 | 832 | 842 | 818 | 818 | 180,000 | 1,636 |
| 1991-03-20 | 843 | 845 | 832 | 836 | 222,000 | 1,672 |
| 1991-03-19 | 859 | 865 | 851 | 864 | 263,000 | 1,728 |
| 1991-03-18 | 866 | 872 | 855 | 869 | 156,000 | 1,738 |
| 1991-03-15 | 850 | 880 | 843 | 866 | 352,000 | 1,732 |
| 1991-03-14 | 849 | 849 | 840 | 840 | 212,000 | 1,680 |
| 1991-03-13 | 849 | 855 | 837 | 840 | 335,000 | 1,680 |
| 1991-03-12 | 834 | 840 | 830 | 840 | 313,000 | 1,680 |
| 1991-03-11 | 834 | 835 | 825 | 834 | 106,000 | 1,668 |
| 1991-03-08 | 820 | 830 | 820 | 822 | 203,000 | 1,644 |
| 1991-03-07 | 817 | 830 | 816 | 820 | 98,000 | 1,640 |
| 1991-03-06 | 825 | 830 | 815 | 815 | 136,000 | 1,630 |
| 1991-03-05 | 830 | 830 | 809 | 825 | 84,000 | 1,650 |
| 1991-03-04 | 816 | 830 | 809 | 830 | 66,000 | 1,660 |
| 1991-03-01 | 829 | 829 | 816 | 817 | 169,000 | 1,634 |
| 1991-02-28 | 840 | 845 | 817 | 819 | 396,000 | 1,638 |
| 1991-02-27 | 844 | 844 | 830 | 830 | 377,000 | 1,660 |
| 1991-02-26 | 820 | 849 | 817 | 845 | 924,000 | 1,690 |
| 1991-02-25 | 817 | 817 | 800 | 815 | 104,000 | 1,630 |
| 1991-02-22 | 790 | 812 | 772 | 812 | 176,000 | 1,624 |
| 1991-02-21 | 792 | 805 | 792 | 798 | 193,000 | 1,596 |
| 1991-02-20 | 810 | 820 | 791 | 800 | 573,000 | 1,600 |
| 1991-02-19 | 801 | 820 | 800 | 810 | 502,000 | 1,620 |
| 1991-02-18 | 777 | 815 | 777 | 810 | 496,000 | 1,620 |
| 1991-02-15 | 771 | 781 | 771 | 777 | 151,000 | 1,554 |
| 1991-02-14 | 812 | 812 | 781 | 791 | 215,000 | 1,582 |
| 1991-02-13 | 801 | 818 | 790 | 812 | 230,000 | 1,624 |
| 1991-02-12 | 810 | 820 | 803 | 803 | 352,000 | 1,606 |
| 1991-02-08 | 776 | 810 | 775 | 805 | 434,000 | 1,610 |
| 1991-02-07 | 760 | 770 | 760 | 763 | 277,000 | 1,526 |
| 1991-02-06 | 755 | 775 | 755 | 760 | 391,000 | 1,520 |
| 1991-02-05 | 732 | 752 | 730 | 752 | 147,000 | 1,504 |
| 1991-02-04 | 732 | 740 | 732 | 732 | 98,000 | 1,464 |
| 1991-02-01 | 709 | 739 | 705 | 739 | 111,000 | 1,478 |
| 1991-01-31 | 733 | 733 | 715 | 729 | 257,000 | 1,458 |
| 1991-01-30 | 715 | 730 | 715 | 730 | 93,000 | 1,460 |
| 1991-01-29 | 700 | 725 | 700 | 725 | 75,000 | 1,450 |
| 1991-01-28 | 695 | 700 | 695 | 696 | 55,000 | 1,392 |
| 1991-01-25 | 721 | 721 | 695 | 700 | 94,000 | 1,400 |
| 1991-01-24 | 721 | 725 | 720 | 720 | 150,000 | 1,440 |
| 1991-01-23 | 738 | 742 | 720 | 721 | 106,000 | 1,442 |
| 1991-01-22 | 741 | 749 | 735 | 748 | 98,000 | 1,496 |
| 1991-01-21 | 750 | 752 | 741 | 752 | 341,000 | 1,504 |
| 1991-01-18 | 745 | 750 | 720 | 745 | 370,000 | 1,490 |
| 1991-01-17 | 675 | 729 | 671 | 725 | 261,000 | 1,450 |
| 1991-01-16 | 681 | 710 | 681 | 681 | 108,000 | 1,362 |
| 1991-01-14 | 707 | 707 | 690 | 695 | 109,000 | 1,390 |
| 1991-01-11 | 681 | 697 | 678 | 697 | 142,000 | 1,394 |
| 1991-01-10 | 675 | 695 | 675 | 693 | 96,000 | 1,386 |
| 1991-01-09 | 677 | 685 | 677 | 685 | 57,000 | 1,370 |
| 1991-01-08 | 685 | 687 | 685 | 687 | 66,000 | 1,374 |
| 1991-01-07 | 685 | 695 | 685 | 685 | 38,000 | 1,370 |
| 1991-01-04 | 695 | 709 | 690 | 695 | 53,000 | 1,390 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株