9303 (株)住友倉庫 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 670 | 670 | 665 | 665 | 3,000 | 1,330 |
| 1995-12-28 | 683 | 685 | 678 | 683 | 118,000 | 1,366 |
| 1995-12-27 | 686 | 686 | 680 | 680 | 116,000 | 1,360 |
| 1995-12-26 | 688 | 688 | 670 | 685 | 94,000 | 1,370 |
| 1995-12-25 | 682 | 685 | 680 | 685 | 179,000 | 1,370 |
| 1995-12-22 | 666 | 673 | 663 | 672 | 1,245,000 | 1,344 |
| 1995-12-21 | 658 | 663 | 658 | 663 | 275,000 | 1,326 |
| 1995-12-20 | 643 | 658 | 643 | 652 | 283,000 | 1,304 |
| 1995-12-19 | 650 | 653 | 647 | 653 | 140,000 | 1,306 |
| 1995-12-18 | 656 | 659 | 650 | 651 | 84,000 | 1,302 |
| 1995-12-15 | 660 | 667 | 650 | 650 | 217,000 | 1,300 |
| 1995-12-14 | 655 | 657 | 650 | 650 | 74,000 | 1,300 |
| 1995-12-13 | 665 | 665 | 652 | 657 | 155,000 | 1,314 |
| 1995-12-12 | 680 | 680 | 660 | 665 | 189,000 | 1,330 |
| 1995-12-11 | 670 | 678 | 670 | 673 | 84,000 | 1,346 |
| 1995-12-08 | 669 | 673 | 660 | 673 | 520,000 | 1,346 |
| 1995-12-07 | 658 | 660 | 645 | 659 | 97,000 | 1,318 |
| 1995-12-06 | 655 | 655 | 640 | 654 | 35,000 | 1,308 |
| 1995-12-05 | 655 | 655 | 653 | 655 | 52,000 | 1,310 |
| 1995-12-04 | 655 | 661 | 650 | 657 | 262,000 | 1,314 |
| 1995-12-01 | 640 | 655 | 640 | 655 | 477,000 | 1,310 |
| 1995-11-30 | 635 | 647 | 635 | 636 | 89,000 | 1,272 |
| 1995-11-29 | 636 | 636 | 630 | 636 | 33,000 | 1,272 |
| 1995-11-28 | 640 | 640 | 630 | 630 | 36,000 | 1,260 |
| 1995-11-27 | 643 | 650 | 635 | 650 | 181,000 | 1,300 |
| 1995-11-24 | 639 | 643 | 638 | 643 | 47,000 | 1,286 |
| 1995-11-22 | 624 | 640 | 617 | 640 | 145,000 | 1,280 |
| 1995-11-21 | 642 | 644 | 638 | 644 | 77,000 | 1,288 |
| 1995-11-20 | 634 | 645 | 633 | 635 | 194,000 | 1,270 |
| 1995-11-17 | 620 | 635 | 620 | 622 | 132,000 | 1,244 |
| 1995-11-16 | 625 | 635 | 625 | 635 | 193,000 | 1,270 |
| 1995-11-15 | 621 | 628 | 619 | 628 | 254,000 | 1,256 |
| 1995-11-14 | 615 | 620 | 615 | 620 | 288,000 | 1,240 |
| 1995-11-13 | 615 | 615 | 611 | 612 | 55,000 | 1,224 |
| 1995-11-10 | 610 | 617 | 600 | 603 | 240,000 | 1,206 |
| 1995-11-09 | 629 | 630 | 620 | 620 | 187,000 | 1,240 |
| 1995-11-08 | 623 | 623 | 620 | 620 | 52,000 | 1,240 |
| 1995-11-07 | 630 | 633 | 628 | 630 | 129,000 | 1,260 |
| 1995-11-06 | 611 | 641 | 611 | 631 | 137,000 | 1,262 |
| 1995-11-02 | 599 | 609 | 599 | 609 | 152,000 | 1,218 |
| 1995-11-01 | 605 | 614 | 605 | 609 | 100,000 | 1,218 |
| 1995-10-31 | 621 | 621 | 610 | 614 | 56,000 | 1,228 |
| 1995-10-30 | 625 | 625 | 621 | 621 | 12,000 | 1,242 |
| 1995-10-27 | 632 | 632 | 625 | 632 | 225,000 | 1,264 |
| 1995-10-26 | 642 | 649 | 632 | 632 | 151,000 | 1,264 |
| 1995-10-25 | 631 | 650 | 631 | 645 | 491,000 | 1,290 |
| 1995-10-24 | 638 | 643 | 635 | 641 | 106,000 | 1,282 |
| 1995-10-23 | 630 | 638 | 628 | 635 | 61,000 | 1,270 |
| 1995-10-20 | 625 | 634 | 625 | 631 | 225,000 | 1,262 |
| 1995-10-19 | 633 | 635 | 624 | 624 | 276,000 | 1,248 |
| 1995-10-18 | 622 | 630 | 618 | 630 | 303,000 | 1,260 |
| 1995-10-17 | 617 | 625 | 617 | 625 | 91,000 | 1,250 |
| 1995-10-16 | 608 | 620 | 608 | 617 | 190,000 | 1,234 |
| 1995-10-13 | 594 | 613 | 594 | 608 | 82,000 | 1,216 |
| 1995-10-12 | 602 | 612 | 602 | 612 | 60,000 | 1,224 |
| 1995-10-11 | 611 | 620 | 600 | 600 | 95,000 | 1,200 |
| 1995-10-09 | 615 | 616 | 608 | 609 | 437,000 | 1,218 |
| 1995-10-06 | 601 | 610 | 596 | 610 | 47,000 | 1,220 |
| 1995-10-05 | 608 | 608 | 600 | 601 | 87,000 | 1,202 |
| 1995-10-04 | 586 | 600 | 586 | 600 | 313,000 | 1,200 |
| 1995-10-03 | 600 | 600 | 581 | 583 | 50,000 | 1,166 |
| 1995-10-02 | 604 | 604 | 590 | 590 | 20,000 | 1,180 |
| 1995-09-29 | 594 | 595 | 590 | 591 | 33,000 | 1,182 |
| 1995-09-28 | 590 | 596 | 585 | 596 | 17,000 | 1,192 |
| 1995-09-27 | 580 | 610 | 577 | 609 | 57,000 | 1,218 |
| 1995-09-26 | 573 | 582 | 573 | 581 | 51,000 | 1,162 |
| 1995-09-25 | 588 | 588 | 570 | 573 | 88,000 | 1,146 |
| 1995-09-22 | 580 | 594 | 580 | 590 | 29,000 | 1,180 |
| 1995-09-21 | 609 | 609 | 588 | 604 | 598,000 | 1,208 |
| 1995-09-20 | 613 | 613 | 600 | 600 | 89,000 | 1,200 |
| 1995-09-19 | 600 | 603 | 593 | 603 | 181,000 | 1,206 |
| 1995-09-18 | 614 | 614 | 600 | 600 | 14,000 | 1,200 |
| 1995-09-14 | 609 | 614 | 608 | 614 | 136,000 | 1,228 |
| 1995-09-13 | 601 | 608 | 600 | 608 | 111,000 | 1,216 |
| 1995-09-12 | 609 | 610 | 600 | 600 | 232,000 | 1,200 |
| 1995-09-11 | 600 | 610 | 599 | 602 | 463,000 | 1,204 |
| 1995-09-08 | 580 | 593 | 573 | 591 | 268,000 | 1,182 |
| 1995-09-07 | 594 | 599 | 585 | 599 | 172,000 | 1,198 |
| 1995-09-06 | 588 | 595 | 583 | 584 | 71,000 | 1,168 |
| 1995-09-05 | 570 | 577 | 560 | 568 | 78,000 | 1,136 |
| 1995-09-04 | 590 | 593 | 574 | 577 | 102,000 | 1,154 |
| 1995-09-01 | 590 | 594 | 585 | 593 | 183,000 | 1,186 |
| 1995-08-31 | 595 | 595 | 580 | 588 | 99,000 | 1,176 |
| 1995-08-30 | 592 | 599 | 582 | 595 | 74,000 | 1,190 |
| 1995-08-29 | 586 | 591 | 581 | 591 | 126,000 | 1,182 |
| 1995-08-28 | 581 | 598 | 581 | 586 | 23,000 | 1,172 |
| 1995-08-25 | 590 | 600 | 585 | 600 | 159,000 | 1,200 |
| 1995-08-24 | 583 | 584 | 575 | 580 | 15,000 | 1,160 |
| 1995-08-23 | 591 | 591 | 580 | 585 | 37,000 | 1,170 |
| 1995-08-22 | 590 | 591 | 585 | 591 | 301,000 | 1,182 |
| 1995-08-21 | 590 | 591 | 590 | 591 | 48,000 | 1,182 |
| 1995-08-18 | 599 | 600 | 590 | 600 | 217,000 | 1,200 |
| 1995-08-17 | 571 | 599 | 571 | 599 | 454,000 | 1,198 |
| 1995-08-16 | 576 | 576 | 569 | 571 | 325,000 | 1,142 |
| 1995-08-15 | 553 | 557 | 553 | 556 | 223,000 | 1,112 |
| 1995-08-14 | 550 | 558 | 550 | 553 | 281,000 | 1,106 |
| 1995-08-11 | 550 | 555 | 549 | 550 | 162,000 | 1,100 |
| 1995-08-10 | 545 | 558 | 538 | 550 | 289,000 | 1,100 |
| 1995-08-09 | 533 | 540 | 530 | 538 | 147,000 | 1,076 |
| 1995-08-08 | 530 | 535 | 530 | 530 | 99,000 | 1,060 |
| 1995-08-07 | 545 | 545 | 526 | 526 | 36,000 | 1,052 |
| 1995-08-04 | 540 | 540 | 525 | 525 | 144,000 | 1,050 |
| 1995-08-03 | 546 | 550 | 545 | 550 | 119,000 | 1,100 |
| 1995-08-02 | 536 | 545 | 536 | 536 | 85,000 | 1,072 |
| 1995-08-01 | 533 | 538 | 533 | 537 | 299,000 | 1,074 |
| 1995-07-31 | 539 | 539 | 529 | 529 | 63,000 | 1,058 |
| 1995-07-28 | 547 | 547 | 537 | 540 | 56,000 | 1,080 |
| 1995-07-27 | 524 | 537 | 524 | 537 | 102,000 | 1,074 |
| 1995-07-26 | 533 | 536 | 520 | 522 | 110,000 | 1,044 |
| 1995-07-25 | 554 | 554 | 526 | 529 | 91,000 | 1,058 |
| 1995-07-24 | 530 | 537 | 527 | 537 | 46,000 | 1,074 |
| 1995-07-21 | 520 | 530 | 520 | 520 | 50,000 | 1,040 |
| 1995-07-20 | 516 | 520 | 516 | 516 | 22,000 | 1,032 |
| 1995-07-19 | 530 | 531 | 515 | 516 | 31,000 | 1,032 |
| 1995-07-18 | 555 | 555 | 545 | 548 | 65,000 | 1,096 |
| 1995-07-17 | 548 | 550 | 548 | 548 | 16,000 | 1,096 |
| 1995-07-14 | 550 | 550 | 549 | 550 | 29,000 | 1,100 |
| 1995-07-13 | 555 | 555 | 547 | 550 | 37,000 | 1,100 |
| 1995-07-12 | 556 | 556 | 546 | 550 | 147,000 | 1,100 |
| 1995-07-11 | 550 | 551 | 541 | 546 | 236,000 | 1,092 |
| 1995-07-10 | 560 | 569 | 549 | 550 | 218,000 | 1,100 |
| 1995-07-07 | 526 | 555 | 526 | 553 | 157,000 | 1,106 |
| 1995-07-06 | 511 | 511 | 511 | 511 | 16,000 | 1,022 |
| 1995-07-05 | 503 | 510 | 503 | 510 | 47,000 | 1,020 |
| 1995-07-04 | 510 | 512 | 502 | 510 | 74,000 | 1,020 |
| 1995-07-03 | 512 | 512 | 502 | 512 | 155,000 | 1,024 |
| 1995-06-30 | 495 | 513 | 495 | 513 | 41,000 | 1,026 |
| 1995-06-29 | 504 | 508 | 496 | 500 | 163,000 | 1,000 |
| 1995-06-28 | 496 | 503 | 495 | 503 | 126,000 | 1,006 |
| 1995-06-27 | 501 | 506 | 499 | 500 | 286,000 | 1,000 |
| 1995-06-26 | 495 | 505 | 495 | 505 | 159,000 | 1,010 |
| 1995-06-23 | 478 | 495 | 473 | 495 | 252,000 | 990 |
| 1995-06-22 | 469 | 469 | 467 | 468 | 133,000 | 936 |
| 1995-06-21 | 466 | 472 | 463 | 468 | 232,000 | 936 |
| 1995-06-20 | 460 | 467 | 460 | 466 | 338,000 | 932 |
| 1995-06-19 | 460 | 471 | 460 | 460 | 44,000 | 920 |
| 1995-06-16 | 461 | 466 | 460 | 462 | 72,000 | 924 |
| 1995-06-15 | 455 | 464 | 455 | 456 | 28,000 | 912 |
| 1995-06-14 | 466 | 472 | 466 | 467 | 94,000 | 934 |
| 1995-06-13 | 464 | 472 | 464 | 464 | 160,000 | 928 |
| 1995-06-12 | 495 | 495 | 461 | 462 | 27,000 | 924 |
| 1995-06-09 | 490 | 490 | 480 | 490 | 140,000 | 980 |
| 1995-06-08 | 507 | 508 | 505 | 505 | 110,000 | 1,010 |
| 1995-06-07 | 507 | 508 | 506 | 508 | 22,000 | 1,016 |
| 1995-06-06 | 508 | 508 | 508 | 508 | 22,000 | 1,016 |
| 1995-06-05 | 508 | 508 | 508 | 508 | 23,000 | 1,016 |
| 1995-06-02 | 510 | 518 | 510 | 511 | 15,000 | 1,022 |
| 1995-06-01 | 509 | 514 | 509 | 513 | 58,000 | 1,026 |
| 1995-05-31 | 508 | 508 | 502 | 506 | 40,000 | 1,012 |
| 1995-05-30 | 505 | 512 | 500 | 511 | 90,000 | 1,022 |
| 1995-05-29 | 490 | 511 | 490 | 511 | 52,000 | 1,022 |
| 1995-05-26 | 495 | 508 | 495 | 508 | 33,000 | 1,016 |
| 1995-05-25 | 512 | 512 | 512 | 512 | 111,000 | 1,024 |
| 1995-05-24 | 506 | 512 | 506 | 512 | 166,000 | 1,024 |
| 1995-05-23 | 508 | 513 | 505 | 506 | 151,000 | 1,012 |
| 1995-05-22 | 505 | 505 | 494 | 505 | 182,000 | 1,010 |
| 1995-05-19 | 512 | 515 | 505 | 505 | 855,000 | 1,010 |
| 1995-05-18 | 540 | 540 | 523 | 523 | 153,000 | 1,046 |
| 1995-05-17 | 540 | 540 | 538 | 540 | 93,000 | 1,080 |
| 1995-05-16 | 540 | 540 | 536 | 540 | 167,000 | 1,080 |
| 1995-05-15 | 545 | 546 | 540 | 540 | 100,000 | 1,080 |
| 1995-05-12 | 537 | 538 | 520 | 535 | 74,000 | 1,070 |
| 1995-05-11 | 555 | 555 | 536 | 538 | 173,000 | 1,076 |
| 1995-05-10 | 553 | 557 | 553 | 555 | 108,000 | 1,110 |
| 1995-05-09 | 565 | 565 | 557 | 557 | 71,000 | 1,114 |
| 1995-05-08 | 566 | 570 | 555 | 560 | 143,000 | 1,120 |
| 1995-05-02 | 560 | 570 | 553 | 570 | 196,000 | 1,140 |
| 1995-05-01 | 540 | 550 | 540 | 550 | 105,000 | 1,100 |
| 1995-04-28 | 542 | 542 | 530 | 530 | 16,000 | 1,060 |
| 1995-04-27 | 548 | 550 | 542 | 542 | 118,000 | 1,084 |
| 1995-04-26 | 549 | 550 | 545 | 545 | 41,000 | 1,090 |
| 1995-04-25 | 558 | 565 | 541 | 541 | 130,000 | 1,082 |
| 1995-04-24 | 570 | 570 | 559 | 559 | 82,000 | 1,118 |
| 1995-04-21 | 568 | 570 | 568 | 570 | 64,000 | 1,140 |
| 1995-04-20 | 556 | 569 | 555 | 568 | 103,000 | 1,136 |
| 1995-04-19 | 560 | 560 | 550 | 555 | 45,000 | 1,110 |
| 1995-04-18 | 561 | 575 | 560 | 570 | 108,000 | 1,140 |
| 1995-04-17 | 539 | 561 | 539 | 561 | 511,000 | 1,122 |
| 1995-04-14 | 550 | 550 | 539 | 539 | 39,000 | 1,078 |
| 1995-04-13 | 560 | 568 | 555 | 560 | 107,000 | 1,120 |
| 1995-04-12 | 553 | 560 | 552 | 560 | 350,000 | 1,120 |
| 1995-04-11 | 544 | 544 | 542 | 543 | 11,000 | 1,086 |
| 1995-04-10 | 520 | 530 | 520 | 529 | 27,000 | 1,058 |
| 1995-04-07 | 520 | 525 | 520 | 520 | 68,000 | 1,040 |
| 1995-04-06 | 510 | 530 | 510 | 530 | 11,000 | 1,060 |
| 1995-04-05 | 525 | 530 | 505 | 530 | 26,000 | 1,060 |
| 1995-04-04 | 519 | 525 | 511 | 515 | 39,000 | 1,030 |
| 1995-04-03 | 528 | 528 | 501 | 509 | 74,000 | 1,018 |
| 1995-03-31 | 548 | 551 | 548 | 551 | 109,000 | 1,102 |
| 1995-03-30 | 544 | 544 | 528 | 528 | 20,000 | 1,056 |
| 1995-03-29 | 527 | 527 | 524 | 524 | 20,000 | 1,048 |
| 1995-03-28 | 529 | 534 | 520 | 534 | 60,000 | 1,068 |
| 1995-03-27 | 527 | 538 | 522 | 522 | 34,000 | 1,044 |
| 1995-03-24 | 500 | 528 | 500 | 527 | 76,000 | 1,054 |
| 1995-03-23 | 504 | 514 | 503 | 514 | 109,000 | 1,028 |
| 1995-03-22 | 511 | 512 | 504 | 510 | 60,000 | 1,020 |
| 1995-03-20 | 521 | 521 | 516 | 521 | 57,000 | 1,042 |
| 1995-03-17 | 539 | 545 | 521 | 521 | 97,000 | 1,042 |
| 1995-03-16 | 535 | 538 | 535 | 535 | 65,000 | 1,070 |
| 1995-03-15 | 531 | 534 | 520 | 534 | 49,000 | 1,068 |
| 1995-03-14 | 548 | 550 | 531 | 531 | 56,000 | 1,062 |
| 1995-03-13 | 551 | 551 | 531 | 548 | 55,000 | 1,096 |
| 1995-03-10 | 565 | 565 | 550 | 550 | 172,000 | 1,100 |
| 1995-03-09 | 560 | 562 | 556 | 562 | 28,000 | 1,124 |
| 1995-03-08 | 561 | 562 | 561 | 561 | 35,000 | 1,122 |
| 1995-03-07 | 561 | 565 | 561 | 564 | 82,000 | 1,128 |
| 1995-03-06 | 570 | 572 | 562 | 563 | 74,000 | 1,126 |
| 1995-03-03 | 570 | 570 | 564 | 570 | 72,000 | 1,140 |
| 1995-03-02 | 556 | 569 | 556 | 565 | 83,000 | 1,130 |
| 1995-03-01 | 560 | 561 | 551 | 551 | 118,000 | 1,102 |
| 1995-02-28 | 574 | 595 | 568 | 568 | 108,000 | 1,136 |
| 1995-02-27 | 580 | 580 | 550 | 574 | 51,000 | 1,148 |
| 1995-02-24 | 600 | 600 | 593 | 600 | 62,000 | 1,200 |
| 1995-02-23 | 605 | 605 | 595 | 595 | 58,000 | 1,190 |
| 1995-02-22 | 600 | 608 | 599 | 603 | 41,000 | 1,206 |
| 1995-02-21 | 595 | 600 | 595 | 598 | 21,000 | 1,196 |
| 1995-02-20 | 601 | 601 | 594 | 600 | 36,000 | 1,200 |
| 1995-02-17 | 600 | 627 | 598 | 600 | 71,000 | 1,200 |
| 1995-02-16 | 605 | 606 | 605 | 605 | 43,000 | 1,210 |
| 1995-02-15 | 613 | 613 | 603 | 605 | 182,000 | 1,210 |
| 1995-02-14 | 614 | 614 | 609 | 613 | 92,000 | 1,226 |
| 1995-02-13 | 613 | 628 | 613 | 624 | 49,000 | 1,248 |
| 1995-02-10 | 591 | 609 | 590 | 608 | 38,000 | 1,216 |
| 1995-02-09 | 586 | 598 | 586 | 595 | 268,000 | 1,190 |
| 1995-02-08 | 591 | 610 | 581 | 591 | 44,000 | 1,182 |
| 1995-02-07 | 622 | 622 | 608 | 620 | 80,000 | 1,240 |
| 1995-02-06 | 600 | 610 | 600 | 602 | 64,000 | 1,204 |
| 1995-02-03 | 624 | 624 | 610 | 610 | 94,000 | 1,220 |
| 1995-02-02 | 631 | 641 | 630 | 634 | 161,000 | 1,268 |
| 1995-02-01 | 640 | 665 | 635 | 641 | 876,000 | 1,282 |
| 1995-01-31 | 640 | 644 | 627 | 635 | 551,000 | 1,270 |
| 1995-01-30 | 634 | 649 | 631 | 635 | 271,000 | 1,270 |
| 1995-01-27 | 595 | 627 | 593 | 627 | 120,000 | 1,254 |
| 1995-01-26 | 605 | 605 | 583 | 583 | 81,000 | 1,166 |
| 1995-01-25 | 605 | 607 | 605 | 605 | 70,000 | 1,210 |
| 1995-01-24 | 586 | 600 | 579 | 595 | 115,000 | 1,190 |
| 1995-01-23 | 621 | 621 | 574 | 574 | 123,000 | 1,148 |
| 1995-01-20 | 651 | 651 | 630 | 631 | 170,000 | 1,262 |
| 1995-01-19 | 655 | 664 | 655 | 661 | 121,000 | 1,322 |
| 1995-01-18 | 665 | 670 | 665 | 665 | 98,000 | 1,330 |
| 1995-01-17 | 670 | 675 | 667 | 670 | 31,000 | 1,340 |
| 1995-01-13 | 667 | 670 | 667 | 670 | 59,000 | 1,340 |
| 1995-01-12 | 670 | 673 | 670 | 670 | 94,000 | 1,340 |
| 1995-01-11 | 670 | 670 | 668 | 668 | 143,000 | 1,336 |
| 1995-01-10 | 665 | 670 | 665 | 670 | 47,000 | 1,340 |
| 1995-01-09 | 670 | 670 | 660 | 665 | 44,000 | 1,330 |
| 1995-01-06 | 665 | 670 | 665 | 666 | 21,000 | 1,332 |
| 1995-01-05 | 669 | 669 | 661 | 661 | 11,000 | 1,322 |
| 1995-01-04 | 675 | 675 | 669 | 670 | 39,000 | 1,340 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株