9303 (株)住友倉庫 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 659 | 675 | 659 | 675 | 56,000 | 1,350 |
| 1994-12-29 | 672 | 677 | 669 | 669 | 58,000 | 1,338 |
| 1994-12-28 | 687 | 687 | 680 | 682 | 522,000 | 1,364 |
| 1994-12-27 | 685 | 687 | 673 | 687 | 49,000 | 1,374 |
| 1994-12-26 | 687 | 687 | 678 | 683 | 79,000 | 1,366 |
| 1994-12-22 | 670 | 686 | 665 | 677 | 148,000 | 1,354 |
| 1994-12-21 | 651 | 660 | 651 | 660 | 32,000 | 1,320 |
| 1994-12-20 | 651 | 660 | 651 | 660 | 274,000 | 1,320 |
| 1994-12-19 | 652 | 660 | 650 | 652 | 498,000 | 1,304 |
| 1994-12-16 | 650 | 653 | 650 | 653 | 15,000 | 1,306 |
| 1994-12-15 | 650 | 659 | 650 | 659 | 50,000 | 1,318 |
| 1994-12-14 | 662 | 662 | 652 | 660 | 30,000 | 1,320 |
| 1994-12-13 | 652 | 653 | 652 | 652 | 40,000 | 1,304 |
| 1994-12-12 | 670 | 670 | 651 | 651 | 96,000 | 1,302 |
| 1994-12-09 | 684 | 684 | 671 | 671 | 63,000 | 1,342 |
| 1994-12-08 | 676 | 676 | 674 | 674 | 66,000 | 1,348 |
| 1994-12-07 | 698 | 698 | 676 | 680 | 259,000 | 1,360 |
| 1994-12-06 | 698 | 701 | 697 | 699 | 51,000 | 1,398 |
| 1994-12-05 | 687 | 697 | 686 | 697 | 11,000 | 1,394 |
| 1994-12-02 | 686 | 686 | 683 | 683 | 27,000 | 1,366 |
| 1994-12-01 | 688 | 688 | 686 | 688 | 92,000 | 1,376 |
| 1994-11-30 | 682 | 690 | 682 | 686 | 23,000 | 1,372 |
| 1994-11-29 | 689 | 690 | 689 | 690 | 165,000 | 1,380 |
| 1994-11-28 | 685 | 689 | 685 | 689 | 217,000 | 1,378 |
| 1994-11-25 | 687 | 688 | 682 | 682 | 68,000 | 1,364 |
| 1994-11-24 | 704 | 711 | 696 | 696 | 113,000 | 1,392 |
| 1994-11-22 | 714 | 720 | 711 | 715 | 32,000 | 1,430 |
| 1994-11-21 | 733 | 733 | 714 | 714 | 98,000 | 1,428 |
| 1994-11-18 | 720 | 725 | 720 | 725 | 67,000 | 1,450 |
| 1994-11-17 | 725 | 730 | 720 | 720 | 186,000 | 1,440 |
| 1994-11-16 | 725 | 726 | 725 | 725 | 97,000 | 1,450 |
| 1994-11-15 | 730 | 730 | 725 | 730 | 135,000 | 1,460 |
| 1994-11-14 | 730 | 730 | 725 | 730 | 179,000 | 1,460 |
| 1994-11-11 | 732 | 732 | 725 | 728 | 231,000 | 1,456 |
| 1994-11-10 | 730 | 732 | 730 | 730 | 82,000 | 1,460 |
| 1994-11-09 | 730 | 730 | 728 | 730 | 38,000 | 1,460 |
| 1994-11-08 | 730 | 730 | 730 | 730 | 12,000 | 1,460 |
| 1994-11-07 | 730 | 730 | 730 | 730 | 47,000 | 1,460 |
| 1994-11-04 | 730 | 739 | 730 | 735 | 225,000 | 1,470 |
| 1994-11-02 | 736 | 736 | 727 | 730 | 89,000 | 1,460 |
| 1994-11-01 | 730 | 735 | 730 | 735 | 80,000 | 1,470 |
| 1994-10-31 | 735 | 745 | 735 | 735 | 165,000 | 1,470 |
| 1994-10-28 | 720 | 735 | 720 | 734 | 67,000 | 1,468 |
| 1994-10-27 | 720 | 723 | 720 | 720 | 203,000 | 1,440 |
| 1994-10-26 | 723 | 733 | 723 | 723 | 35,000 | 1,446 |
| 1994-10-25 | 723 | 733 | 723 | 723 | 101,000 | 1,446 |
| 1994-10-24 | 733 | 733 | 723 | 733 | 23,000 | 1,466 |
| 1994-10-21 | 727 | 727 | 723 | 723 | 112,000 | 1,446 |
| 1994-10-20 | 729 | 729 | 723 | 723 | 63,000 | 1,446 |
| 1994-10-19 | 735 | 739 | 735 | 739 | 35,000 | 1,478 |
| 1994-10-18 | 736 | 736 | 722 | 725 | 95,000 | 1,450 |
| 1994-10-17 | 740 | 740 | 735 | 736 | 40,000 | 1,472 |
| 1994-10-14 | 738 | 740 | 735 | 735 | 112,000 | 1,470 |
| 1994-10-13 | 744 | 750 | 744 | 745 | 69,000 | 1,490 |
| 1994-10-12 | 760 | 760 | 748 | 748 | 87,000 | 1,496 |
| 1994-10-11 | 753 | 753 | 751 | 751 | 38,000 | 1,502 |
| 1994-10-07 | 749 | 752 | 749 | 749 | 45,000 | 1,498 |
| 1994-10-06 | 746 | 757 | 746 | 755 | 101,000 | 1,510 |
| 1994-10-05 | 741 | 760 | 741 | 745 | 18,000 | 1,490 |
| 1994-10-04 | 767 | 767 | 741 | 741 | 60,000 | 1,482 |
| 1994-10-03 | 777 | 778 | 765 | 765 | 195,000 | 1,530 |
| 1994-09-30 | 757 | 777 | 750 | 777 | 69,000 | 1,554 |
| 1994-09-29 | 747 | 747 | 741 | 747 | 8,000 | 1,494 |
| 1994-09-28 | 736 | 737 | 736 | 737 | 51,000 | 1,474 |
| 1994-09-27 | 749 | 757 | 736 | 736 | 71,000 | 1,472 |
| 1994-09-26 | 744 | 744 | 736 | 736 | 60,000 | 1,472 |
| 1994-09-22 | 744 | 744 | 734 | 734 | 43,000 | 1,468 |
| 1994-09-21 | 738 | 744 | 733 | 734 | 109,000 | 1,468 |
| 1994-09-20 | 749 | 749 | 745 | 748 | 53,000 | 1,496 |
| 1994-09-19 | 736 | 740 | 735 | 740 | 117,000 | 1,480 |
| 1994-09-16 | 740 | 740 | 737 | 740 | 104,000 | 1,480 |
| 1994-09-14 | 736 | 740 | 736 | 740 | 48,000 | 1,480 |
| 1994-09-13 | 736 | 740 | 736 | 740 | 284,000 | 1,480 |
| 1994-09-12 | 735 | 736 | 732 | 735 | 292,000 | 1,470 |
| 1994-09-09 | 735 | 735 | 730 | 730 | 292,000 | 1,460 |
| 1994-09-08 | 733 | 733 | 725 | 725 | 313,000 | 1,450 |
| 1994-09-07 | 735 | 735 | 727 | 730 | 187,000 | 1,460 |
| 1994-09-06 | 731 | 735 | 731 | 735 | 54,000 | 1,470 |
| 1994-09-05 | 727 | 738 | 727 | 734 | 261,000 | 1,468 |
| 1994-09-02 | 735 | 739 | 735 | 735 | 72,000 | 1,470 |
| 1994-09-01 | 723 | 730 | 723 | 729 | 131,000 | 1,458 |
| 1994-08-31 | 725 | 731 | 725 | 725 | 110,000 | 1,450 |
| 1994-08-30 | 736 | 736 | 725 | 725 | 28,000 | 1,450 |
| 1994-08-29 | 737 | 739 | 720 | 720 | 94,000 | 1,440 |
| 1994-08-26 | 737 | 739 | 735 | 739 | 62,000 | 1,478 |
| 1994-08-25 | 739 | 739 | 738 | 739 | 19,000 | 1,478 |
| 1994-08-24 | 731 | 739 | 731 | 739 | 48,000 | 1,478 |
| 1994-08-23 | 744 | 744 | 740 | 741 | 30,000 | 1,482 |
| 1994-08-22 | 749 | 749 | 745 | 749 | 13,000 | 1,498 |
| 1994-08-19 | 746 | 751 | 745 | 751 | 54,000 | 1,502 |
| 1994-08-18 | 744 | 750 | 744 | 750 | 27,000 | 1,500 |
| 1994-08-17 | 750 | 750 | 740 | 742 | 8,000 | 1,484 |
| 1994-08-16 | 755 | 755 | 755 | 755 | 39,000 | 1,510 |
| 1994-08-15 | 747 | 760 | 747 | 760 | 18,000 | 1,520 |
| 1994-08-12 | 759 | 760 | 757 | 757 | 10,000 | 1,514 |
| 1994-08-11 | 750 | 760 | 750 | 760 | 19,000 | 1,520 |
| 1994-08-10 | 755 | 760 | 755 | 760 | 92,000 | 1,520 |
| 1994-08-09 | 759 | 759 | 758 | 758 | 34,000 | 1,516 |
| 1994-08-08 | 755 | 759 | 755 | 759 | 28,000 | 1,518 |
| 1994-08-05 | 755 | 755 | 755 | 755 | 27,000 | 1,510 |
| 1994-08-04 | 751 | 760 | 751 | 760 | 68,000 | 1,520 |
| 1994-08-03 | 750 | 760 | 750 | 760 | 22,000 | 1,520 |
| 1994-08-02 | 761 | 761 | 750 | 760 | 89,000 | 1,520 |
| 1994-08-01 | 750 | 762 | 750 | 762 | 24,000 | 1,524 |
| 1994-07-29 | 758 | 765 | 758 | 765 | 42,000 | 1,530 |
| 1994-07-28 | 752 | 755 | 752 | 755 | 41,000 | 1,510 |
| 1994-07-27 | 742 | 752 | 742 | 752 | 21,000 | 1,504 |
| 1994-07-26 | 736 | 741 | 732 | 741 | 74,000 | 1,482 |
| 1994-07-25 | 743 | 743 | 736 | 736 | 102,000 | 1,472 |
| 1994-07-22 | 746 | 746 | 743 | 743 | 12,000 | 1,486 |
| 1994-07-21 | 747 | 747 | 746 | 746 | 59,000 | 1,492 |
| 1994-07-20 | 755 | 755 | 746 | 746 | 6,000 | 1,492 |
| 1994-07-19 | 745 | 746 | 745 | 745 | 15,000 | 1,490 |
| 1994-07-18 | 751 | 753 | 742 | 742 | 145,000 | 1,484 |
| 1994-07-15 | 751 | 758 | 741 | 741 | 43,000 | 1,482 |
| 1994-07-14 | 761 | 764 | 755 | 759 | 52,000 | 1,518 |
| 1994-07-13 | 766 | 766 | 765 | 765 | 56,000 | 1,530 |
| 1994-07-12 | 764 | 765 | 764 | 765 | 16,000 | 1,530 |
| 1994-07-11 | 765 | 765 | 764 | 765 | 36,000 | 1,530 |
| 1994-07-08 | 765 | 766 | 765 | 765 | 49,000 | 1,530 |
| 1994-07-07 | 765 | 765 | 765 | 765 | 23,000 | 1,530 |
| 1994-07-06 | 770 | 770 | 760 | 760 | 21,000 | 1,520 |
| 1994-07-05 | 774 | 779 | 770 | 770 | 30,000 | 1,540 |
| 1994-07-04 | 770 | 774 | 770 | 774 | 26,000 | 1,548 |
| 1994-07-01 | 761 | 761 | 755 | 760 | 52,000 | 1,520 |
| 1994-06-30 | 766 | 766 | 750 | 750 | 85,000 | 1,500 |
| 1994-06-29 | 760 | 760 | 752 | 760 | 34,000 | 1,520 |
| 1994-06-28 | 760 | 766 | 751 | 751 | 21,000 | 1,502 |
| 1994-06-27 | 749 | 770 | 749 | 770 | 57,000 | 1,540 |
| 1994-06-24 | 780 | 785 | 768 | 769 | 22,000 | 1,538 |
| 1994-06-23 | 785 | 785 | 771 | 785 | 85,000 | 1,570 |
| 1994-06-22 | 786 | 787 | 775 | 775 | 71,000 | 1,550 |
| 1994-06-21 | 775 | 790 | 775 | 787 | 69,000 | 1,574 |
| 1994-06-20 | 791 | 791 | 775 | 775 | 41,000 | 1,550 |
| 1994-06-17 | 785 | 795 | 781 | 781 | 24,000 | 1,562 |
| 1994-06-16 | 799 | 799 | 784 | 785 | 54,000 | 1,570 |
| 1994-06-15 | 787 | 800 | 787 | 800 | 67,000 | 1,600 |
| 1994-06-14 | 793 | 797 | 793 | 797 | 26,000 | 1,594 |
| 1994-06-13 | 798 | 804 | 795 | 804 | 160,000 | 1,608 |
| 1994-06-10 | 790 | 804 | 790 | 795 | 153,000 | 1,590 |
| 1994-06-09 | 793 | 800 | 793 | 800 | 127,000 | 1,600 |
| 1994-06-08 | 795 | 805 | 795 | 801 | 32,000 | 1,602 |
| 1994-06-07 | 783 | 805 | 783 | 804 | 87,000 | 1,608 |
| 1994-06-06 | 780 | 780 | 779 | 780 | 74,000 | 1,560 |
| 1994-06-03 | 805 | 805 | 776 | 776 | 110,000 | 1,552 |
| 1994-06-02 | 805 | 805 | 800 | 800 | 18,000 | 1,600 |
| 1994-06-01 | 805 | 805 | 795 | 800 | 73,000 | 1,600 |
| 1994-05-31 | 790 | 800 | 790 | 799 | 54,000 | 1,598 |
| 1994-05-30 | 815 | 815 | 805 | 810 | 106,000 | 1,620 |
| 1994-05-27 | 797 | 806 | 790 | 800 | 194,000 | 1,600 |
| 1994-05-26 | 810 | 810 | 809 | 809 | 73,000 | 1,618 |
| 1994-05-25 | 810 | 813 | 800 | 810 | 155,000 | 1,620 |
| 1994-05-24 | 803 | 814 | 800 | 813 | 469,000 | 1,626 |
| 1994-05-23 | 780 | 793 | 780 | 793 | 235,000 | 1,586 |
| 1994-05-20 | 775 | 775 | 770 | 775 | 129,000 | 1,550 |
| 1994-05-19 | 765 | 775 | 765 | 775 | 274,000 | 1,550 |
| 1994-05-18 | 774 | 774 | 761 | 765 | 28,000 | 1,530 |
| 1994-05-17 | 775 | 778 | 761 | 778 | 43,000 | 1,556 |
| 1994-05-16 | 784 | 785 | 775 | 783 | 152,000 | 1,566 |
| 1994-05-13 | 771 | 785 | 768 | 785 | 268,000 | 1,570 |
| 1994-05-12 | 765 | 765 | 756 | 765 | 97,000 | 1,530 |
| 1994-05-11 | 755 | 755 | 755 | 755 | 36,000 | 1,510 |
| 1994-05-10 | 744 | 745 | 743 | 745 | 37,000 | 1,490 |
| 1994-05-09 | 741 | 745 | 741 | 745 | 14,000 | 1,490 |
| 1994-05-06 | 731 | 745 | 731 | 745 | 57,000 | 1,490 |
| 1994-05-02 | 731 | 731 | 730 | 731 | 22,000 | 1,462 |
| 1994-04-28 | 742 | 742 | 732 | 732 | 8,000 | 1,464 |
| 1994-04-27 | 752 | 752 | 742 | 742 | 65,000 | 1,484 |
| 1994-04-26 | 752 | 752 | 752 | 752 | 25,000 | 1,504 |
| 1994-04-25 | 760 | 760 | 751 | 760 | 85,000 | 1,520 |
| 1994-04-22 | 765 | 765 | 750 | 750 | 80,000 | 1,500 |
| 1994-04-21 | 750 | 760 | 750 | 760 | 74,000 | 1,520 |
| 1994-04-20 | 760 | 760 | 760 | 760 | 114,000 | 1,520 |
| 1994-04-19 | 762 | 762 | 760 | 760 | 26,000 | 1,520 |
| 1994-04-18 | 760 | 774 | 760 | 762 | 133,000 | 1,524 |
| 1994-04-15 | 755 | 755 | 750 | 753 | 64,000 | 1,506 |
| 1994-04-14 | 753 | 755 | 750 | 755 | 89,000 | 1,510 |
| 1994-04-13 | 750 | 750 | 742 | 748 | 26,000 | 1,496 |
| 1994-04-12 | 765 | 765 | 750 | 750 | 15,000 | 1,500 |
| 1994-04-11 | 740 | 750 | 740 | 750 | 7,000 | 1,500 |
| 1994-04-08 | 759 | 759 | 750 | 750 | 18,000 | 1,500 |
| 1994-04-07 | 750 | 750 | 738 | 740 | 44,000 | 1,480 |
| 1994-04-06 | 750 | 757 | 745 | 750 | 18,000 | 1,500 |
| 1994-04-05 | 740 | 745 | 740 | 740 | 16,000 | 1,480 |
| 1994-04-04 | 745 | 745 | 730 | 730 | 53,000 | 1,460 |
| 1994-04-01 | 755 | 755 | 750 | 750 | 11,000 | 1,500 |
| 1994-03-31 | 750 | 758 | 740 | 740 | 62,000 | 1,480 |
| 1994-03-30 | 755 | 757 | 740 | 753 | 29,000 | 1,506 |
| 1994-03-29 | 764 | 765 | 760 | 765 | 100,000 | 1,530 |
| 1994-03-28 | 747 | 768 | 745 | 768 | 51,000 | 1,536 |
| 1994-03-25 | 755 | 755 | 745 | 747 | 70,000 | 1,494 |
| 1994-03-24 | 732 | 760 | 732 | 755 | 461,000 | 1,510 |
| 1994-03-23 | 741 | 741 | 731 | 731 | 166,000 | 1,462 |
| 1994-03-22 | 746 | 747 | 740 | 745 | 88,000 | 1,490 |
| 1994-03-18 | 760 | 763 | 750 | 753 | 86,000 | 1,506 |
| 1994-03-17 | 763 | 773 | 760 | 770 | 191,000 | 1,540 |
| 1994-03-16 | 760 | 779 | 760 | 760 | 116,000 | 1,520 |
| 1994-03-15 | 780 | 785 | 780 | 780 | 104,000 | 1,560 |
| 1994-03-14 | 769 | 785 | 769 | 780 | 112,000 | 1,560 |
| 1994-03-11 | 797 | 799 | 797 | 799 | 107,000 | 1,598 |
| 1994-03-10 | 785 | 797 | 780 | 797 | 62,000 | 1,594 |
| 1994-03-09 | 775 | 785 | 775 | 785 | 62,000 | 1,570 |
| 1994-03-08 | 781 | 800 | 781 | 795 | 98,000 | 1,590 |
| 1994-03-07 | 774 | 780 | 774 | 774 | 23,000 | 1,548 |
| 1994-03-04 | 774 | 790 | 771 | 785 | 396,000 | 1,570 |
| 1994-03-03 | 778 | 778 | 766 | 770 | 105,000 | 1,540 |
| 1994-03-02 | 776 | 778 | 766 | 770 | 139,000 | 1,540 |
| 1994-03-01 | 775 | 790 | 771 | 776 | 69,000 | 1,552 |
| 1994-02-28 | 760 | 770 | 760 | 769 | 97,000 | 1,538 |
| 1994-02-25 | 740 | 750 | 740 | 750 | 68,000 | 1,500 |
| 1994-02-24 | 735 | 744 | 735 | 740 | 92,000 | 1,480 |
| 1994-02-23 | 735 | 743 | 730 | 730 | 432,000 | 1,460 |
| 1994-02-22 | 736 | 736 | 731 | 735 | 67,000 | 1,470 |
| 1994-02-21 | 730 | 736 | 720 | 735 | 43,000 | 1,470 |
| 1994-02-18 | 735 | 735 | 730 | 730 | 49,000 | 1,460 |
| 1994-02-17 | 738 | 745 | 738 | 745 | 42,000 | 1,490 |
| 1994-02-16 | 745 | 745 | 738 | 738 | 84,000 | 1,476 |
| 1994-02-15 | 751 | 751 | 735 | 738 | 31,000 | 1,476 |
| 1994-02-14 | 770 | 770 | 770 | 770 | 22,000 | 1,540 |
| 1994-02-10 | 783 | 800 | 782 | 800 | 40,000 | 1,600 |
| 1994-02-09 | 814 | 814 | 782 | 782 | 69,000 | 1,564 |
| 1994-02-08 | 795 | 808 | 791 | 808 | 145,000 | 1,616 |
| 1994-02-07 | 795 | 795 | 790 | 790 | 45,000 | 1,580 |
| 1994-02-04 | 781 | 785 | 780 | 780 | 26,000 | 1,560 |
| 1994-02-03 | 785 | 795 | 772 | 780 | 39,000 | 1,560 |
| 1994-02-02 | 790 | 809 | 790 | 795 | 44,000 | 1,590 |
| 1994-02-01 | 801 | 810 | 797 | 805 | 310,000 | 1,610 |
| 1994-01-28 | 741 | 741 | 740 | 740 | 4,000 | 1,480 |
| 1994-01-27 | 769 | 769 | 760 | 769 | 22,000 | 1,538 |
| 1994-01-26 | 746 | 759 | 735 | 759 | 92,000 | 1,518 |
| 1994-01-25 | 747 | 747 | 731 | 731 | 72,000 | 1,462 |
| 1994-01-24 | 740 | 759 | 740 | 750 | 187,000 | 1,500 |
| 1994-01-21 | 747 | 769 | 747 | 769 | 126,000 | 1,538 |
| 1994-01-20 | 745 | 745 | 740 | 740 | 54,000 | 1,480 |
| 1994-01-19 | 706 | 745 | 706 | 745 | 52,000 | 1,490 |
| 1994-01-18 | 725 | 725 | 705 | 705 | 66,000 | 1,410 |
| 1994-01-17 | 731 | 740 | 710 | 715 | 63,000 | 1,430 |
| 1994-01-14 | 725 | 735 | 708 | 730 | 108,000 | 1,460 |
| 1994-01-13 | 731 | 744 | 725 | 728 | 70,000 | 1,456 |
| 1994-01-12 | 710 | 725 | 710 | 725 | 22,000 | 1,450 |
| 1994-01-11 | 715 | 715 | 710 | 710 | 68,000 | 1,420 |
| 1994-01-10 | 715 | 724 | 712 | 715 | 86,000 | 1,430 |
| 1994-01-07 | 680 | 695 | 680 | 695 | 121,000 | 1,390 |
| 1994-01-06 | 690 | 690 | 680 | 680 | 147,000 | 1,360 |
| 1994-01-05 | 684 | 684 | 675 | 680 | 61,000 | 1,360 |
| 1994-01-04 | 684 | 684 | 674 | 675 | 13,000 | 1,350 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株