9303 (株)住友倉庫 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 675 | 675 | 674 | 674 | 9,000 | 1,348 |
| 1993-12-29 | 688 | 688 | 665 | 665 | 26,000 | 1,330 |
| 1993-12-28 | 675 | 680 | 670 | 679 | 46,000 | 1,358 |
| 1993-12-27 | 680 | 680 | 668 | 680 | 171,000 | 1,360 |
| 1993-12-24 | 690 | 690 | 683 | 690 | 105,000 | 1,380 |
| 1993-12-22 | 680 | 690 | 680 | 680 | 74,000 | 1,360 |
| 1993-12-21 | 662 | 679 | 662 | 679 | 68,000 | 1,358 |
| 1993-12-20 | 700 | 700 | 680 | 680 | 42,000 | 1,360 |
| 1993-12-17 | 690 | 690 | 680 | 690 | 61,000 | 1,380 |
| 1993-12-16 | 680 | 680 | 670 | 670 | 119,000 | 1,340 |
| 1993-12-15 | 663 | 675 | 663 | 665 | 19,000 | 1,330 |
| 1993-12-14 | 670 | 670 | 661 | 663 | 25,000 | 1,326 |
| 1993-12-13 | 661 | 675 | 660 | 660 | 69,000 | 1,320 |
| 1993-12-10 | 675 | 675 | 660 | 661 | 82,000 | 1,322 |
| 1993-12-09 | 654 | 660 | 650 | 655 | 37,000 | 1,310 |
| 1993-12-08 | 662 | 662 | 650 | 655 | 53,000 | 1,310 |
| 1993-12-07 | 655 | 662 | 655 | 662 | 13,000 | 1,324 |
| 1993-12-06 | 676 | 677 | 655 | 662 | 85,000 | 1,324 |
| 1993-12-03 | 660 | 677 | 655 | 677 | 42,000 | 1,354 |
| 1993-12-02 | 655 | 685 | 655 | 670 | 127,000 | 1,340 |
| 1993-12-01 | 639 | 655 | 630 | 655 | 122,000 | 1,310 |
| 1993-11-30 | 636 | 636 | 611 | 615 | 26,000 | 1,230 |
| 1993-11-29 | 645 | 648 | 635 | 648 | 56,000 | 1,296 |
| 1993-11-26 | 670 | 670 | 651 | 651 | 64,000 | 1,302 |
| 1993-11-25 | 671 | 674 | 660 | 660 | 97,000 | 1,320 |
| 1993-11-24 | 698 | 708 | 680 | 680 | 37,000 | 1,360 |
| 1993-11-22 | 733 | 733 | 709 | 719 | 12,000 | 1,438 |
| 1993-11-19 | 759 | 759 | 743 | 743 | 55,000 | 1,486 |
| 1993-11-18 | 742 | 749 | 732 | 749 | 183,000 | 1,498 |
| 1993-11-17 | 740 | 740 | 728 | 732 | 29,000 | 1,464 |
| 1993-11-16 | 738 | 740 | 730 | 740 | 118,000 | 1,480 |
| 1993-11-15 | 779 | 779 | 738 | 738 | 41,000 | 1,476 |
| 1993-11-12 | 768 | 779 | 766 | 779 | 188,000 | 1,558 |
| 1993-11-11 | 780 | 780 | 768 | 768 | 81,000 | 1,536 |
| 1993-11-10 | 795 | 795 | 775 | 775 | 86,000 | 1,550 |
| 1993-11-09 | 800 | 800 | 788 | 795 | 59,000 | 1,590 |
| 1993-11-08 | 800 | 802 | 795 | 797 | 64,000 | 1,594 |
| 1993-11-05 | 827 | 827 | 797 | 797 | 99,000 | 1,594 |
| 1993-11-04 | 835 | 840 | 826 | 827 | 43,000 | 1,654 |
| 1993-11-02 | 830 | 850 | 825 | 843 | 80,000 | 1,686 |
| 1993-11-01 | 825 | 825 | 820 | 820 | 15,000 | 1,640 |
| 1993-10-29 | 800 | 815 | 800 | 815 | 40,000 | 1,630 |
| 1993-10-28 | 833 | 833 | 800 | 800 | 54,000 | 1,600 |
| 1993-10-27 | 834 | 834 | 805 | 833 | 85,000 | 1,666 |
| 1993-10-26 | 812 | 826 | 812 | 824 | 104,000 | 1,648 |
| 1993-10-25 | 820 | 820 | 805 | 805 | 47,000 | 1,610 |
| 1993-10-22 | 807 | 815 | 805 | 805 | 115,000 | 1,610 |
| 1993-10-21 | 815 | 825 | 800 | 800 | 131,000 | 1,600 |
| 1993-10-20 | 822 | 830 | 820 | 825 | 42,000 | 1,650 |
| 1993-10-19 | 822 | 823 | 822 | 823 | 28,000 | 1,646 |
| 1993-10-18 | 846 | 846 | 823 | 823 | 33,000 | 1,646 |
| 1993-10-15 | 850 | 870 | 850 | 855 | 61,000 | 1,710 |
| 1993-10-14 | 857 | 860 | 848 | 860 | 93,000 | 1,720 |
| 1993-10-13 | 843 | 858 | 843 | 857 | 36,000 | 1,714 |
| 1993-10-12 | 858 | 860 | 843 | 843 | 50,000 | 1,686 |
| 1993-10-08 | 850 | 850 | 848 | 848 | 18,000 | 1,696 |
| 1993-10-07 | 839 | 850 | 838 | 850 | 84,000 | 1,700 |
| 1993-10-06 | 834 | 840 | 834 | 835 | 136,000 | 1,670 |
| 1993-10-05 | 833 | 834 | 830 | 834 | 25,000 | 1,668 |
| 1993-10-04 | 840 | 840 | 820 | 834 | 29,000 | 1,668 |
| 1993-10-01 | 845 | 845 | 824 | 834 | 93,000 | 1,668 |
| 1993-09-30 | 845 | 850 | 840 | 845 | 138,000 | 1,690 |
| 1993-09-29 | 839 | 845 | 820 | 840 | 54,000 | 1,680 |
| 1993-09-28 | 840 | 845 | 834 | 834 | 55,000 | 1,668 |
| 1993-09-27 | 847 | 848 | 835 | 835 | 18,000 | 1,670 |
| 1993-09-24 | 840 | 850 | 840 | 850 | 76,000 | 1,700 |
| 1993-09-22 | 860 | 860 | 850 | 850 | 102,000 | 1,700 |
| 1993-09-21 | 875 | 875 | 860 | 860 | 82,000 | 1,720 |
| 1993-09-20 | 875 | 875 | 850 | 850 | 86,000 | 1,700 |
| 1993-09-17 | 877 | 878 | 870 | 875 | 63,000 | 1,750 |
| 1993-09-16 | 885 | 885 | 875 | 879 | 66,000 | 1,758 |
| 1993-09-14 | 885 | 885 | 879 | 884 | 164,000 | 1,768 |
| 1993-09-13 | 880 | 883 | 872 | 880 | 121,000 | 1,760 |
| 1993-09-10 | 881 | 882 | 875 | 880 | 111,000 | 1,760 |
| 1993-09-09 | 880 | 883 | 875 | 881 | 210,000 | 1,762 |
| 1993-09-08 | 869 | 880 | 869 | 880 | 443,000 | 1,760 |
| 1993-09-07 | 878 | 878 | 869 | 874 | 250,000 | 1,748 |
| 1993-09-06 | 878 | 880 | 875 | 875 | 180,000 | 1,750 |
| 1993-09-03 | 860 | 879 | 860 | 875 | 179,000 | 1,750 |
| 1993-09-02 | 873 | 877 | 867 | 870 | 147,000 | 1,740 |
| 1993-09-01 | 877 | 878 | 866 | 870 | 341,000 | 1,740 |
| 1993-08-31 | 875 | 878 | 866 | 875 | 166,000 | 1,750 |
| 1993-08-30 | 870 | 878 | 865 | 872 | 310,000 | 1,744 |
| 1993-08-27 | 860 | 870 | 860 | 865 | 269,000 | 1,730 |
| 1993-08-26 | 850 | 860 | 841 | 845 | 104,000 | 1,690 |
| 1993-08-25 | 837 | 843 | 835 | 841 | 86,000 | 1,682 |
| 1993-08-24 | 835 | 845 | 835 | 837 | 50,000 | 1,674 |
| 1993-08-23 | 855 | 858 | 845 | 845 | 239,000 | 1,690 |
| 1993-08-20 | 864 | 870 | 853 | 855 | 353,000 | 1,710 |
| 1993-08-19 | 850 | 866 | 850 | 865 | 675,000 | 1,730 |
| 1993-08-18 | 840 | 854 | 836 | 854 | 821,000 | 1,708 |
| 1993-08-17 | 830 | 834 | 815 | 834 | 200,000 | 1,668 |
| 1993-08-16 | 830 | 832 | 824 | 828 | 167,000 | 1,656 |
| 1993-08-13 | 809 | 830 | 809 | 820 | 435,000 | 1,640 |
| 1993-08-12 | 807 | 810 | 807 | 809 | 174,000 | 1,618 |
| 1993-08-11 | 805 | 806 | 801 | 805 | 143,000 | 1,610 |
| 1993-08-10 | 804 | 804 | 799 | 804 | 148,000 | 1,608 |
| 1993-08-09 | 799 | 807 | 796 | 805 | 117,000 | 1,610 |
| 1993-08-06 | 800 | 802 | 800 | 800 | 37,000 | 1,600 |
| 1993-08-05 | 807 | 807 | 800 | 800 | 51,000 | 1,600 |
| 1993-08-04 | 796 | 807 | 795 | 807 | 45,000 | 1,614 |
| 1993-08-03 | 790 | 798 | 790 | 798 | 39,000 | 1,596 |
| 1993-08-02 | 800 | 800 | 780 | 788 | 86,000 | 1,576 |
| 1993-07-30 | 800 | 809 | 800 | 800 | 138,000 | 1,600 |
| 1993-07-29 | 783 | 808 | 780 | 808 | 185,000 | 1,616 |
| 1993-07-28 | 784 | 790 | 776 | 776 | 159,000 | 1,552 |
| 1993-07-27 | 791 | 791 | 780 | 783 | 54,000 | 1,566 |
| 1993-07-26 | 785 | 785 | 781 | 781 | 63,000 | 1,562 |
| 1993-07-23 | 790 | 790 | 775 | 781 | 135,000 | 1,562 |
| 1993-07-22 | 795 | 795 | 790 | 790 | 22,000 | 1,580 |
| 1993-07-21 | 792 | 792 | 790 | 792 | 54,000 | 1,584 |
| 1993-07-20 | 790 | 800 | 789 | 800 | 88,000 | 1,600 |
| 1993-07-19 | 785 | 795 | 785 | 795 | 35,000 | 1,590 |
| 1993-07-16 | 805 | 805 | 795 | 805 | 91,000 | 1,610 |
| 1993-07-15 | 805 | 810 | 800 | 805 | 127,000 | 1,610 |
| 1993-07-14 | 805 | 805 | 797 | 805 | 111,000 | 1,610 |
| 1993-07-13 | 795 | 807 | 795 | 800 | 152,000 | 1,600 |
| 1993-07-12 | 795 | 795 | 790 | 795 | 34,000 | 1,590 |
| 1993-07-09 | 790 | 807 | 790 | 790 | 196,000 | 1,580 |
| 1993-07-08 | 775 | 790 | 775 | 785 | 81,000 | 1,570 |
| 1993-07-07 | 771 | 775 | 765 | 775 | 135,000 | 1,550 |
| 1993-07-06 | 765 | 770 | 765 | 770 | 40,000 | 1,540 |
| 1993-07-05 | 767 | 767 | 765 | 765 | 56,000 | 1,530 |
| 1993-07-02 | 780 | 780 | 765 | 765 | 161,000 | 1,530 |
| 1993-07-01 | 775 | 780 | 775 | 780 | 78,000 | 1,560 |
| 1993-06-30 | 770 | 780 | 770 | 775 | 173,000 | 1,550 |
| 1993-06-29 | 785 | 785 | 775 | 780 | 194,000 | 1,560 |
| 1993-06-28 | 790 | 790 | 781 | 785 | 51,000 | 1,570 |
| 1993-06-25 | 795 | 795 | 780 | 790 | 79,000 | 1,580 |
| 1993-06-24 | 795 | 805 | 795 | 805 | 215,000 | 1,610 |
| 1993-06-23 | 743 | 805 | 743 | 805 | 373,000 | 1,610 |
| 1993-06-22 | 738 | 757 | 738 | 753 | 157,000 | 1,506 |
| 1993-06-21 | 755 | 760 | 735 | 738 | 185,000 | 1,476 |
| 1993-06-18 | 780 | 780 | 770 | 771 | 61,000 | 1,542 |
| 1993-06-17 | 790 | 790 | 770 | 790 | 336,000 | 1,580 |
| 1993-06-16 | 785 | 790 | 775 | 790 | 100,000 | 1,580 |
| 1993-06-15 | 815 | 818 | 775 | 805 | 105,000 | 1,610 |
| 1993-06-14 | 815 | 828 | 815 | 820 | 132,000 | 1,640 |
| 1993-06-11 | 829 | 829 | 820 | 821 | 204,000 | 1,642 |
| 1993-06-10 | 809 | 818 | 805 | 810 | 148,000 | 1,620 |
| 1993-06-08 | 820 | 820 | 800 | 806 | 139,000 | 1,612 |
| 1993-06-07 | 821 | 830 | 820 | 820 | 235,000 | 1,640 |
| 1993-06-04 | 817 | 825 | 810 | 810 | 407,000 | 1,620 |
| 1993-06-03 | 798 | 820 | 797 | 815 | 309,000 | 1,630 |
| 1993-06-02 | 780 | 795 | 780 | 792 | 126,000 | 1,584 |
| 1993-06-01 | 785 | 785 | 780 | 781 | 25,000 | 1,562 |
| 1993-05-31 | 793 | 798 | 790 | 790 | 42,000 | 1,580 |
| 1993-05-28 | 792 | 805 | 785 | 789 | 270,000 | 1,578 |
| 1993-05-27 | 779 | 803 | 773 | 782 | 728,000 | 1,564 |
| 1993-05-26 | 755 | 766 | 753 | 763 | 162,000 | 1,526 |
| 1993-05-25 | 764 | 780 | 755 | 755 | 151,000 | 1,510 |
| 1993-05-24 | 758 | 772 | 753 | 760 | 83,000 | 1,520 |
| 1993-05-21 | 748 | 748 | 745 | 748 | 114,000 | 1,496 |
| 1993-05-20 | 748 | 748 | 733 | 748 | 61,000 | 1,496 |
| 1993-05-19 | 750 | 751 | 745 | 750 | 96,000 | 1,500 |
| 1993-05-18 | 745 | 755 | 745 | 755 | 165,000 | 1,510 |
| 1993-05-17 | 753 | 760 | 750 | 751 | 46,000 | 1,502 |
| 1993-05-14 | 745 | 760 | 740 | 753 | 208,000 | 1,506 |
| 1993-05-13 | 760 | 760 | 745 | 748 | 401,000 | 1,496 |
| 1993-05-12 | 768 | 768 | 760 | 767 | 162,000 | 1,534 |
| 1993-05-11 | 764 | 780 | 760 | 775 | 542,000 | 1,550 |
| 1993-05-10 | 763 | 765 | 755 | 763 | 182,000 | 1,526 |
| 1993-05-07 | 755 | 763 | 755 | 763 | 68,000 | 1,526 |
| 1993-05-06 | 765 | 765 | 761 | 761 | 120,000 | 1,522 |
| 1993-04-30 | 759 | 765 | 755 | 761 | 264,000 | 1,522 |
| 1993-04-28 | 739 | 760 | 739 | 759 | 348,000 | 1,518 |
| 1993-04-27 | 713 | 741 | 710 | 741 | 118,000 | 1,482 |
| 1993-04-26 | 719 | 719 | 706 | 708 | 23,000 | 1,416 |
| 1993-04-23 | 726 | 726 | 718 | 720 | 87,000 | 1,440 |
| 1993-04-22 | 714 | 730 | 714 | 720 | 76,000 | 1,440 |
| 1993-04-21 | 709 | 710 | 708 | 710 | 51,000 | 1,420 |
| 1993-04-20 | 715 | 725 | 710 | 710 | 65,000 | 1,420 |
| 1993-04-19 | 731 | 731 | 702 | 715 | 176,000 | 1,430 |
| 1993-04-16 | 757 | 757 | 731 | 731 | 162,000 | 1,462 |
| 1993-04-15 | 759 | 762 | 735 | 750 | 161,000 | 1,500 |
| 1993-04-14 | 730 | 769 | 730 | 769 | 325,000 | 1,538 |
| 1993-04-13 | 713 | 731 | 701 | 731 | 279,000 | 1,462 |
| 1993-04-12 | 725 | 729 | 720 | 720 | 47,000 | 1,440 |
| 1993-04-09 | 719 | 738 | 710 | 720 | 228,000 | 1,440 |
| 1993-04-08 | 720 | 720 | 700 | 720 | 166,000 | 1,440 |
| 1993-04-07 | 728 | 729 | 700 | 700 | 69,000 | 1,400 |
| 1993-04-06 | 705 | 730 | 705 | 730 | 121,000 | 1,460 |
| 1993-04-05 | 729 | 740 | 712 | 740 | 614,000 | 1,480 |
| 1993-04-02 | 695 | 730 | 690 | 730 | 354,000 | 1,460 |
| 1993-04-01 | 680 | 685 | 674 | 685 | 87,000 | 1,370 |
| 1993-03-31 | 690 | 700 | 685 | 685 | 198,000 | 1,370 |
| 1993-03-30 | 705 | 705 | 699 | 700 | 271,000 | 1,400 |
| 1993-03-29 | 694 | 705 | 694 | 705 | 76,000 | 1,410 |
| 1993-03-26 | 690 | 696 | 675 | 690 | 391,000 | 1,380 |
| 1993-03-25 | 665 | 690 | 665 | 690 | 378,000 | 1,380 |
| 1993-03-24 | 675 | 680 | 671 | 675 | 58,000 | 1,350 |
| 1993-03-23 | 667 | 687 | 667 | 675 | 319,000 | 1,350 |
| 1993-03-22 | 670 | 677 | 670 | 677 | 226,000 | 1,354 |
| 1993-03-19 | 664 | 666 | 660 | 665 | 552,000 | 1,330 |
| 1993-03-18 | 630 | 645 | 630 | 645 | 303,000 | 1,290 |
| 1993-03-17 | 619 | 625 | 618 | 624 | 165,000 | 1,248 |
| 1993-03-16 | 610 | 610 | 606 | 607 | 237,000 | 1,214 |
| 1993-03-15 | 610 | 610 | 606 | 610 | 122,000 | 1,220 |
| 1993-03-12 | 597 | 602 | 592 | 602 | 269,000 | 1,204 |
| 1993-03-11 | 592 | 602 | 591 | 597 | 408,000 | 1,194 |
| 1993-03-10 | 610 | 613 | 590 | 592 | 139,000 | 1,184 |
| 1993-03-09 | 610 | 619 | 599 | 615 | 178,000 | 1,230 |
| 1993-03-08 | 571 | 610 | 571 | 609 | 98,000 | 1,218 |
| 1993-03-05 | 565 | 572 | 565 | 571 | 59,000 | 1,142 |
| 1993-03-04 | 578 | 578 | 565 | 575 | 74,000 | 1,150 |
| 1993-03-03 | 580 | 585 | 578 | 580 | 74,000 | 1,160 |
| 1993-03-02 | 593 | 593 | 578 | 585 | 139,000 | 1,170 |
| 1993-03-01 | 593 | 593 | 593 | 593 | 20,000 | 1,186 |
| 1993-02-26 | 593 | 598 | 593 | 593 | 18,000 | 1,186 |
| 1993-02-25 | 593 | 598 | 593 | 593 | 40,000 | 1,186 |
| 1993-02-24 | 596 | 604 | 591 | 593 | 54,000 | 1,186 |
| 1993-02-23 | 598 | 600 | 595 | 595 | 41,000 | 1,190 |
| 1993-02-22 | 603 | 603 | 599 | 599 | 8,000 | 1,198 |
| 1993-02-19 | 600 | 600 | 587 | 587 | 14,000 | 1,174 |
| 1993-02-18 | 600 | 609 | 600 | 605 | 58,000 | 1,210 |
| 1993-02-17 | 595 | 600 | 590 | 600 | 10,000 | 1,200 |
| 1993-02-16 | 605 | 609 | 605 | 605 | 88,000 | 1,210 |
| 1993-02-15 | 586 | 600 | 586 | 600 | 12,000 | 1,200 |
| 1993-02-12 | 589 | 590 | 589 | 590 | 28,000 | 1,180 |
| 1993-02-10 | 590 | 590 | 586 | 590 | 34,000 | 1,180 |
| 1993-02-09 | 591 | 591 | 586 | 586 | 18,000 | 1,172 |
| 1993-02-08 | 593 | 595 | 590 | 595 | 39,000 | 1,190 |
| 1993-02-05 | 595 | 600 | 593 | 593 | 113,000 | 1,186 |
| 1993-02-04 | 607 | 607 | 594 | 594 | 97,000 | 1,188 |
| 1993-02-03 | 614 | 620 | 607 | 607 | 134,000 | 1,214 |
| 1993-02-02 | 623 | 625 | 611 | 611 | 88,000 | 1,222 |
| 1993-02-01 | 620 | 624 | 620 | 624 | 43,000 | 1,248 |
| 1993-01-29 | 615 | 624 | 615 | 621 | 46,000 | 1,242 |
| 1993-01-28 | 615 | 615 | 610 | 615 | 66,000 | 1,230 |
| 1993-01-27 | 620 | 629 | 620 | 625 | 84,000 | 1,250 |
| 1993-01-26 | 625 | 630 | 623 | 630 | 225,000 | 1,260 |
| 1993-01-25 | 620 | 625 | 620 | 625 | 209,000 | 1,250 |
| 1993-01-22 | 616 | 620 | 616 | 620 | 107,000 | 1,240 |
| 1993-01-21 | 621 | 621 | 615 | 616 | 43,000 | 1,232 |
| 1993-01-20 | 625 | 629 | 625 | 625 | 63,000 | 1,250 |
| 1993-01-19 | 620 | 627 | 620 | 627 | 203,000 | 1,254 |
| 1993-01-18 | 619 | 625 | 615 | 625 | 320,000 | 1,250 |
| 1993-01-14 | 620 | 625 | 616 | 620 | 195,000 | 1,240 |
| 1993-01-13 | 630 | 630 | 625 | 630 | 128,000 | 1,260 |
| 1993-01-12 | 630 | 634 | 630 | 632 | 155,000 | 1,264 |
| 1993-01-11 | 631 | 631 | 630 | 630 | 69,000 | 1,260 |
| 1993-01-08 | 632 | 632 | 630 | 630 | 71,000 | 1,260 |
| 1993-01-07 | 630 | 635 | 630 | 632 | 109,000 | 1,264 |
| 1993-01-06 | 620 | 625 | 620 | 625 | 45,000 | 1,250 |
| 1993-01-05 | 620 | 626 | 619 | 625 | 72,000 | 1,250 |
| 1993-01-04 | 620 | 620 | 610 | 610 | 12,000 | 1,220 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株