9303 (株)住友倉庫 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 460 | 466 | 460 | 466 | 106,000 | 932 |
| 1997-12-29 | 451 | 458 | 451 | 458 | 48,000 | 916 |
| 1997-12-26 | 451 | 452 | 450 | 452 | 112,000 | 904 |
| 1997-12-25 | 447 | 464 | 446 | 454 | 144,000 | 908 |
| 1997-12-24 | 460 | 460 | 441 | 446 | 236,000 | 892 |
| 1997-12-22 | 454 | 459 | 444 | 450 | 310,000 | 900 |
| 1997-12-19 | 461 | 464 | 450 | 455 | 215,000 | 910 |
| 1997-12-18 | 480 | 480 | 465 | 465 | 198,000 | 930 |
| 1997-12-17 | 469 | 482 | 466 | 475 | 176,000 | 950 |
| 1997-12-16 | 459 | 469 | 459 | 464 | 145,000 | 928 |
| 1997-12-15 | 465 | 466 | 460 | 461 | 314,000 | 922 |
| 1997-12-12 | 469 | 470 | 460 | 465 | 478,000 | 930 |
| 1997-12-11 | 465 | 470 | 465 | 466 | 19,000 | 932 |
| 1997-12-10 | 480 | 483 | 476 | 483 | 66,000 | 966 |
| 1997-12-09 | 469 | 475 | 469 | 470 | 47,000 | 940 |
| 1997-12-08 | 458 | 465 | 451 | 460 | 145,000 | 920 |
| 1997-12-05 | 474 | 481 | 458 | 463 | 406,000 | 926 |
| 1997-12-04 | 478 | 480 | 473 | 479 | 184,000 | 958 |
| 1997-12-03 | 480 | 480 | 471 | 478 | 195,000 | 956 |
| 1997-12-02 | 484 | 484 | 476 | 476 | 200,000 | 952 |
| 1997-12-01 | 483 | 490 | 475 | 484 | 435,000 | 968 |
| 1997-11-28 | 500 | 502 | 486 | 486 | 267,000 | 972 |
| 1997-11-27 | 499 | 503 | 495 | 500 | 308,000 | 1,000 |
| 1997-11-26 | 496 | 500 | 494 | 499 | 148,000 | 998 |
| 1997-11-25 | 501 | 501 | 490 | 495 | 83,000 | 990 |
| 1997-11-21 | 505 | 517 | 505 | 511 | 58,000 | 1,022 |
| 1997-11-20 | 501 | 523 | 501 | 505 | 148,000 | 1,010 |
| 1997-11-19 | 509 | 523 | 505 | 505 | 543,000 | 1,010 |
| 1997-11-18 | 502 | 519 | 500 | 513 | 1,335,000 | 1,026 |
| 1997-11-17 | 487 | 500 | 470 | 487 | 1,453,000 | 974 |
| 1997-11-14 | 499 | 501 | 493 | 501 | 1,062,000 | 1,002 |
| 1997-11-13 | 501 | 505 | 492 | 492 | 582,000 | 984 |
| 1997-11-12 | 538 | 539 | 501 | 521 | 265,000 | 1,042 |
| 1997-11-11 | 525 | 530 | 525 | 528 | 192,000 | 1,056 |
| 1997-11-10 | 529 | 531 | 517 | 517 | 177,000 | 1,034 |
| 1997-11-07 | 499 | 560 | 499 | 542 | 583,000 | 1,084 |
| 1997-11-06 | 589 | 600 | 569 | 574 | 94,000 | 1,148 |
| 1997-11-05 | 579 | 590 | 579 | 589 | 100,000 | 1,178 |
| 1997-11-04 | 600 | 600 | 590 | 599 | 165,000 | 1,198 |
| 1997-10-31 | 584 | 597 | 574 | 597 | 79,000 | 1,194 |
| 1997-10-30 | 597 | 597 | 578 | 597 | 187,000 | 1,194 |
| 1997-10-29 | 596 | 605 | 596 | 605 | 48,000 | 1,210 |
| 1997-10-28 | 588 | 597 | 581 | 594 | 89,000 | 1,188 |
| 1997-10-27 | 588 | 599 | 588 | 595 | 46,000 | 1,190 |
| 1997-10-24 | 580 | 598 | 575 | 581 | 60,000 | 1,162 |
| 1997-10-23 | 589 | 589 | 575 | 588 | 81,000 | 1,176 |
| 1997-10-22 | 592 | 600 | 592 | 599 | 164,000 | 1,198 |
| 1997-10-21 | 581 | 589 | 580 | 589 | 65,000 | 1,178 |
| 1997-10-20 | 580 | 588 | 580 | 580 | 15,000 | 1,160 |
| 1997-10-17 | 607 | 607 | 594 | 594 | 201,000 | 1,188 |
| 1997-10-16 | 555 | 568 | 547 | 568 | 100,000 | 1,136 |
| 1997-10-15 | 548 | 557 | 547 | 547 | 145,000 | 1,094 |
| 1997-10-14 | 548 | 551 | 546 | 549 | 62,000 | 1,098 |
| 1997-10-13 | 557 | 557 | 544 | 553 | 73,000 | 1,106 |
| 1997-10-09 | 556 | 565 | 556 | 558 | 16,000 | 1,116 |
| 1997-10-08 | 555 | 560 | 555 | 560 | 2,000 | 1,120 |
| 1997-10-07 | 545 | 551 | 545 | 550 | 34,000 | 1,100 |
| 1997-10-06 | 542 | 543 | 542 | 543 | 16,000 | 1,086 |
| 1997-10-03 | 542 | 546 | 542 | 542 | 57,000 | 1,084 |
| 1997-10-02 | 552 | 560 | 542 | 542 | 121,000 | 1,084 |
| 1997-10-01 | 545 | 545 | 542 | 542 | 63,000 | 1,084 |
| 1997-09-30 | 550 | 554 | 550 | 554 | 76,000 | 1,108 |
| 1997-09-29 | 543 | 545 | 542 | 545 | 79,000 | 1,090 |
| 1997-09-26 | 548 | 548 | 542 | 543 | 89,000 | 1,086 |
| 1997-09-25 | 547 | 550 | 547 | 550 | 41,000 | 1,100 |
| 1997-09-24 | 572 | 572 | 547 | 548 | 174,000 | 1,096 |
| 1997-09-22 | 555 | 555 | 540 | 542 | 118,000 | 1,084 |
| 1997-09-19 | 540 | 555 | 537 | 555 | 133,000 | 1,110 |
| 1997-09-18 | 540 | 555 | 536 | 555 | 171,000 | 1,110 |
| 1997-09-17 | 550 | 550 | 537 | 542 | 299,000 | 1,084 |
| 1997-09-16 | 553 | 553 | 542 | 550 | 125,000 | 1,100 |
| 1997-09-12 | 548 | 554 | 542 | 553 | 152,000 | 1,106 |
| 1997-09-11 | 560 | 562 | 547 | 548 | 190,000 | 1,096 |
| 1997-09-10 | 574 | 575 | 570 | 570 | 307,000 | 1,140 |
| 1997-09-09 | 575 | 576 | 573 | 573 | 81,000 | 1,146 |
| 1997-09-08 | 576 | 589 | 576 | 588 | 174,000 | 1,176 |
| 1997-09-05 | 570 | 576 | 570 | 576 | 84,000 | 1,152 |
| 1997-09-04 | 595 | 595 | 575 | 576 | 14,000 | 1,152 |
| 1997-09-03 | 580 | 600 | 580 | 600 | 62,000 | 1,200 |
| 1997-09-02 | 580 | 580 | 575 | 580 | 46,000 | 1,160 |
| 1997-09-01 | 585 | 585 | 576 | 582 | 47,000 | 1,164 |
| 1997-08-29 | 582 | 587 | 573 | 587 | 152,000 | 1,174 |
| 1997-08-28 | 575 | 587 | 575 | 587 | 132,000 | 1,174 |
| 1997-08-27 | 585 | 599 | 585 | 591 | 132,000 | 1,182 |
| 1997-08-26 | 580 | 592 | 575 | 587 | 143,000 | 1,174 |
| 1997-08-25 | 564 | 571 | 564 | 570 | 141,000 | 1,140 |
| 1997-08-22 | 588 | 588 | 555 | 562 | 180,000 | 1,124 |
| 1997-08-21 | 599 | 599 | 590 | 591 | 197,000 | 1,182 |
| 1997-08-20 | 601 | 605 | 592 | 600 | 292,000 | 1,200 |
| 1997-08-19 | 595 | 618 | 591 | 591 | 343,000 | 1,182 |
| 1997-08-18 | 576 | 592 | 572 | 592 | 68,000 | 1,184 |
| 1997-08-15 | 550 | 587 | 550 | 581 | 285,000 | 1,162 |
| 1997-08-14 | 542 | 542 | 539 | 542 | 262,000 | 1,084 |
| 1997-08-13 | 543 | 543 | 540 | 542 | 463,000 | 1,084 |
| 1997-08-12 | 540 | 540 | 536 | 539 | 300,000 | 1,078 |
| 1997-08-11 | 545 | 547 | 540 | 544 | 213,000 | 1,088 |
| 1997-08-08 | 556 | 560 | 555 | 557 | 228,000 | 1,114 |
| 1997-08-07 | 600 | 600 | 585 | 596 | 261,000 | 1,192 |
| 1997-08-06 | 609 | 610 | 603 | 605 | 56,000 | 1,210 |
| 1997-08-05 | 613 | 625 | 613 | 615 | 292,000 | 1,230 |
| 1997-08-04 | 610 | 610 | 580 | 589 | 61,000 | 1,178 |
| 1997-08-01 | 626 | 627 | 605 | 610 | 67,000 | 1,220 |
| 1997-07-31 | 624 | 640 | 624 | 640 | 82,000 | 1,280 |
| 1997-07-30 | 649 | 649 | 635 | 638 | 242,000 | 1,276 |
| 1997-07-29 | 662 | 662 | 645 | 652 | 108,000 | 1,304 |
| 1997-07-28 | 669 | 670 | 660 | 661 | 53,000 | 1,322 |
| 1997-07-25 | 674 | 674 | 666 | 670 | 75,000 | 1,340 |
| 1997-07-24 | 681 | 682 | 651 | 679 | 89,000 | 1,358 |
| 1997-07-23 | 680 | 680 | 677 | 680 | 169,000 | 1,360 |
| 1997-07-22 | 674 | 680 | 670 | 679 | 222,000 | 1,358 |
| 1997-07-18 | 653 | 679 | 653 | 674 | 298,000 | 1,348 |
| 1997-07-17 | 652 | 653 | 652 | 653 | 64,000 | 1,306 |
| 1997-07-16 | 655 | 660 | 643 | 653 | 21,000 | 1,306 |
| 1997-07-15 | 650 | 650 | 645 | 645 | 112,000 | 1,290 |
| 1997-07-14 | 660 | 660 | 649 | 650 | 9,000 | 1,300 |
| 1997-07-11 | 648 | 657 | 645 | 650 | 162,000 | 1,300 |
| 1997-07-10 | 640 | 640 | 636 | 638 | 90,000 | 1,276 |
| 1997-07-09 | 641 | 641 | 631 | 632 | 65,000 | 1,264 |
| 1997-07-08 | 631 | 633 | 631 | 631 | 56,000 | 1,262 |
| 1997-07-07 | 644 | 644 | 623 | 633 | 27,000 | 1,266 |
| 1997-07-04 | 659 | 659 | 643 | 643 | 73,000 | 1,286 |
| 1997-07-03 | 659 | 668 | 652 | 652 | 76,000 | 1,304 |
| 1997-07-02 | 659 | 659 | 649 | 649 | 95,000 | 1,298 |
| 1997-07-01 | 672 | 672 | 650 | 651 | 69,000 | 1,302 |
| 1997-06-30 | 670 | 672 | 668 | 668 | 133,000 | 1,336 |
| 1997-06-27 | 679 | 690 | 678 | 690 | 152,000 | 1,380 |
| 1997-06-26 | 698 | 698 | 674 | 679 | 157,000 | 1,358 |
| 1997-06-25 | 702 | 703 | 684 | 703 | 638,000 | 1,406 |
| 1997-06-24 | 700 | 710 | 690 | 700 | 413,000 | 1,400 |
| 1997-06-23 | 713 | 713 | 703 | 706 | 68,000 | 1,412 |
| 1997-06-20 | 708 | 708 | 693 | 700 | 155,000 | 1,400 |
| 1997-06-19 | 709 | 710 | 695 | 698 | 157,000 | 1,396 |
| 1997-06-18 | 700 | 701 | 697 | 699 | 245,000 | 1,398 |
| 1997-06-17 | 701 | 702 | 691 | 697 | 343,000 | 1,394 |
| 1997-06-16 | 708 | 708 | 691 | 691 | 68,000 | 1,382 |
| 1997-06-13 | 714 | 714 | 691 | 705 | 261,000 | 1,410 |
| 1997-06-12 | 676 | 697 | 676 | 694 | 91,000 | 1,388 |
| 1997-06-11 | 698 | 698 | 672 | 672 | 84,000 | 1,344 |
| 1997-06-10 | 694 | 694 | 693 | 694 | 125,000 | 1,388 |
| 1997-06-09 | 695 | 695 | 673 | 688 | 84,000 | 1,376 |
| 1997-06-06 | 698 | 698 | 690 | 690 | 60,000 | 1,380 |
| 1997-06-05 | 696 | 700 | 694 | 698 | 112,000 | 1,396 |
| 1997-06-04 | 691 | 700 | 690 | 696 | 33,000 | 1,392 |
| 1997-06-03 | 697 | 700 | 696 | 697 | 14,000 | 1,394 |
| 1997-06-02 | 690 | 696 | 680 | 696 | 43,000 | 1,392 |
| 1997-05-30 | 690 | 690 | 683 | 687 | 37,000 | 1,374 |
| 1997-05-29 | 694 | 695 | 684 | 689 | 192,000 | 1,378 |
| 1997-05-28 | 679 | 684 | 675 | 684 | 193,000 | 1,368 |
| 1997-05-27 | 689 | 689 | 679 | 679 | 107,000 | 1,358 |
| 1997-05-26 | 682 | 683 | 679 | 679 | 71,000 | 1,358 |
| 1997-05-23 | 684 | 690 | 684 | 685 | 225,000 | 1,370 |
| 1997-05-22 | 674 | 684 | 674 | 684 | 321,000 | 1,368 |
| 1997-05-21 | 677 | 680 | 677 | 677 | 239,000 | 1,354 |
| 1997-05-20 | 654 | 678 | 654 | 678 | 221,000 | 1,356 |
| 1997-05-19 | 627 | 650 | 627 | 649 | 59,000 | 1,298 |
| 1997-05-16 | 616 | 625 | 616 | 624 | 298,000 | 1,248 |
| 1997-05-15 | 630 | 630 | 616 | 616 | 256,000 | 1,232 |
| 1997-05-14 | 645 | 645 | 627 | 630 | 187,000 | 1,260 |
| 1997-05-13 | 650 | 654 | 645 | 645 | 123,000 | 1,290 |
| 1997-05-12 | 617 | 642 | 617 | 641 | 11,000 | 1,282 |
| 1997-05-09 | 615 | 620 | 615 | 617 | 98,000 | 1,234 |
| 1997-05-08 | 627 | 627 | 620 | 625 | 79,000 | 1,250 |
| 1997-05-07 | 639 | 640 | 635 | 636 | 247,000 | 1,272 |
| 1997-05-06 | 659 | 659 | 646 | 650 | 91,000 | 1,300 |
| 1997-05-02 | 628 | 634 | 628 | 634 | 32,000 | 1,268 |
| 1997-05-01 | 625 | 630 | 625 | 628 | 96,000 | 1,256 |
| 1997-04-30 | 619 | 627 | 619 | 625 | 137,000 | 1,250 |
| 1997-04-28 | 618 | 620 | 608 | 609 | 126,000 | 1,218 |
| 1997-04-25 | 628 | 630 | 617 | 617 | 145,000 | 1,234 |
| 1997-04-24 | 626 | 631 | 620 | 628 | 86,000 | 1,256 |
| 1997-04-23 | 635 | 637 | 616 | 629 | 201,000 | 1,258 |
| 1997-04-22 | 625 | 632 | 625 | 632 | 407,000 | 1,264 |
| 1997-04-21 | 616 | 628 | 616 | 628 | 178,000 | 1,256 |
| 1997-04-18 | 614 | 614 | 596 | 610 | 131,000 | 1,220 |
| 1997-04-17 | 584 | 608 | 584 | 608 | 134,000 | 1,216 |
| 1997-04-16 | 584 | 591 | 579 | 591 | 223,000 | 1,182 |
| 1997-04-15 | 578 | 584 | 578 | 583 | 69,000 | 1,166 |
| 1997-04-14 | 597 | 598 | 573 | 573 | 312,000 | 1,146 |
| 1997-04-11 | 588 | 598 | 588 | 598 | 86,000 | 1,196 |
| 1997-04-10 | 600 | 600 | 580 | 587 | 63,000 | 1,174 |
| 1997-04-09 | 604 | 605 | 589 | 601 | 156,000 | 1,202 |
| 1997-04-08 | 603 | 610 | 598 | 610 | 70,000 | 1,220 |
| 1997-04-07 | 603 | 613 | 601 | 603 | 100,000 | 1,206 |
| 1997-04-04 | 596 | 603 | 596 | 601 | 49,000 | 1,202 |
| 1997-04-03 | 614 | 614 | 613 | 613 | 28,000 | 1,226 |
| 1997-04-02 | 623 | 623 | 610 | 617 | 60,000 | 1,234 |
| 1997-04-01 | 618 | 626 | 609 | 623 | 113,000 | 1,246 |
| 1997-03-31 | 610 | 620 | 610 | 620 | 40,000 | 1,240 |
| 1997-03-28 | 610 | 617 | 609 | 609 | 30,000 | 1,218 |
| 1997-03-27 | 615 | 617 | 611 | 617 | 174,000 | 1,234 |
| 1997-03-26 | 603 | 615 | 603 | 615 | 269,000 | 1,230 |
| 1997-03-25 | 601 | 607 | 600 | 606 | 199,000 | 1,212 |
| 1997-03-24 | 619 | 619 | 605 | 609 | 73,000 | 1,218 |
| 1997-03-21 | 617 | 617 | 605 | 613 | 197,000 | 1,226 |
| 1997-03-19 | 618 | 618 | 609 | 610 | 77,000 | 1,220 |
| 1997-03-18 | 608 | 610 | 603 | 610 | 152,000 | 1,220 |
| 1997-03-17 | 609 | 610 | 588 | 608 | 222,000 | 1,216 |
| 1997-03-14 | 600 | 609 | 592 | 609 | 109,000 | 1,218 |
| 1997-03-13 | 610 | 620 | 610 | 610 | 95,000 | 1,220 |
| 1997-03-12 | 609 | 610 | 609 | 609 | 114,000 | 1,218 |
| 1997-03-11 | 615 | 615 | 609 | 609 | 98,000 | 1,218 |
| 1997-03-10 | 616 | 623 | 616 | 623 | 58,000 | 1,246 |
| 1997-03-07 | 615 | 616 | 612 | 615 | 214,000 | 1,230 |
| 1997-03-06 | 625 | 626 | 615 | 615 | 164,000 | 1,230 |
| 1997-03-05 | 627 | 632 | 626 | 628 | 174,000 | 1,256 |
| 1997-03-04 | 620 | 629 | 615 | 629 | 293,000 | 1,258 |
| 1997-03-03 | 615 | 623 | 614 | 617 | 243,000 | 1,234 |
| 1997-02-28 | 624 | 624 | 615 | 615 | 164,000 | 1,230 |
| 1997-02-27 | 610 | 619 | 610 | 616 | 129,000 | 1,232 |
| 1997-02-26 | 617 | 617 | 612 | 613 | 56,000 | 1,226 |
| 1997-02-25 | 616 | 622 | 615 | 617 | 174,000 | 1,234 |
| 1997-02-24 | 628 | 639 | 618 | 618 | 156,000 | 1,236 |
| 1997-02-21 | 608 | 629 | 602 | 618 | 148,000 | 1,236 |
| 1997-02-20 | 589 | 615 | 585 | 598 | 149,000 | 1,196 |
| 1997-02-19 | 587 | 587 | 579 | 582 | 71,000 | 1,164 |
| 1997-02-18 | 599 | 599 | 585 | 590 | 84,000 | 1,180 |
| 1997-02-17 | 579 | 589 | 579 | 583 | 249,000 | 1,166 |
| 1997-02-14 | 570 | 575 | 561 | 569 | 429,000 | 1,138 |
| 1997-02-13 | 575 | 575 | 568 | 569 | 260,000 | 1,138 |
| 1997-02-12 | 570 | 585 | 570 | 581 | 420,000 | 1,162 |
| 1997-02-10 | 560 | 568 | 556 | 566 | 100,000 | 1,132 |
| 1997-02-07 | 560 | 560 | 553 | 560 | 148,000 | 1,120 |
| 1997-02-06 | 560 | 565 | 554 | 560 | 601,000 | 1,120 |
| 1997-02-05 | 571 | 571 | 563 | 566 | 108,000 | 1,132 |
| 1997-02-04 | 556 | 575 | 556 | 569 | 131,000 | 1,138 |
| 1997-02-03 | 554 | 559 | 549 | 551 | 91,000 | 1,102 |
| 1997-01-31 | 532 | 562 | 532 | 544 | 325,000 | 1,088 |
| 1997-01-30 | 551 | 565 | 527 | 527 | 173,000 | 1,054 |
| 1997-01-29 | 555 | 569 | 555 | 561 | 265,000 | 1,122 |
| 1997-01-28 | 541 | 560 | 537 | 559 | 155,000 | 1,118 |
| 1997-01-27 | 539 | 541 | 538 | 541 | 182,000 | 1,082 |
| 1997-01-24 | 537 | 540 | 536 | 539 | 279,000 | 1,078 |
| 1997-01-23 | 539 | 539 | 531 | 538 | 88,000 | 1,076 |
| 1997-01-22 | 541 | 555 | 541 | 555 | 315,000 | 1,110 |
| 1997-01-21 | 540 | 545 | 540 | 543 | 338,000 | 1,086 |
| 1997-01-20 | 535 | 541 | 533 | 536 | 675,000 | 1,072 |
| 1997-01-17 | 523 | 544 | 523 | 535 | 453,000 | 1,070 |
| 1997-01-16 | 513 | 518 | 513 | 514 | 510,000 | 1,028 |
| 1997-01-14 | 512 | 512 | 499 | 505 | 521,000 | 1,010 |
| 1997-01-13 | 505 | 516 | 491 | 509 | 654,000 | 1,018 |
| 1997-01-10 | 551 | 551 | 515 | 515 | 225,000 | 1,030 |
| 1997-01-09 | 561 | 565 | 547 | 561 | 339,000 | 1,122 |
| 1997-01-08 | 585 | 587 | 560 | 560 | 123,000 | 1,120 |
| 1997-01-07 | 586 | 587 | 586 | 587 | 42,000 | 1,174 |
| 1997-01-06 | 579 | 585 | 579 | 585 | 36,000 | 1,170 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株