9303 (株)住友倉庫 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 497 | 497 | 496 | 496 | 10,000 | 992 |
| 1998-12-29 | 507 | 507 | 507 | 507 | 1,000 | 1,014 |
| 1998-12-28 | 492 | 508 | 492 | 508 | 38,000 | 1,016 |
| 1998-12-25 | 501 | 502 | 501 | 502 | 2,000 | 1,004 |
| 1998-12-24 | 513 | 513 | 495 | 501 | 55,000 | 1,002 |
| 1998-12-22 | 502 | 502 | 486 | 487 | 144,000 | 974 |
| 1998-12-21 | 517 | 517 | 492 | 502 | 98,000 | 1,004 |
| 1998-12-18 | 522 | 539 | 517 | 518 | 54,000 | 1,036 |
| 1998-12-17 | 507 | 514 | 507 | 512 | 114,000 | 1,024 |
| 1998-12-16 | 506 | 507 | 496 | 507 | 27,000 | 1,014 |
| 1998-12-15 | 491 | 496 | 491 | 495 | 107,000 | 990 |
| 1998-12-14 | 495 | 500 | 491 | 491 | 110,000 | 982 |
| 1998-12-11 | 515 | 515 | 510 | 515 | 146,000 | 1,030 |
| 1998-12-10 | 509 | 511 | 509 | 510 | 197,000 | 1,020 |
| 1998-12-09 | 517 | 517 | 515 | 517 | 52,000 | 1,034 |
| 1998-12-08 | 510 | 511 | 509 | 510 | 11,000 | 1,020 |
| 1998-12-07 | 507 | 509 | 507 | 509 | 15,000 | 1,018 |
| 1998-12-04 | 505 | 513 | 505 | 509 | 44,000 | 1,018 |
| 1998-12-03 | 524 | 524 | 505 | 515 | 51,000 | 1,030 |
| 1998-12-02 | 505 | 517 | 505 | 517 | 17,000 | 1,034 |
| 1998-12-01 | 501 | 506 | 501 | 504 | 105,000 | 1,008 |
| 1998-11-30 | 510 | 510 | 498 | 501 | 17,000 | 1,002 |
| 1998-11-27 | 510 | 511 | 510 | 510 | 76,000 | 1,020 |
| 1998-11-26 | 512 | 512 | 510 | 510 | 18,000 | 1,020 |
| 1998-11-25 | 504 | 514 | 504 | 512 | 85,000 | 1,024 |
| 1998-11-24 | 515 | 515 | 502 | 512 | 109,000 | 1,024 |
| 1998-11-20 | 497 | 503 | 497 | 499 | 63,000 | 998 |
| 1998-11-19 | 496 | 504 | 495 | 495 | 53,000 | 990 |
| 1998-11-18 | 499 | 499 | 495 | 496 | 211,000 | 992 |
| 1998-11-17 | 499 | 499 | 495 | 495 | 222,000 | 990 |
| 1998-11-16 | 504 | 504 | 496 | 499 | 179,000 | 998 |
| 1998-11-13 | 513 | 513 | 503 | 504 | 208,000 | 1,008 |
| 1998-11-12 | 513 | 513 | 513 | 513 | 11,000 | 1,026 |
| 1998-11-11 | 511 | 518 | 511 | 512 | 35,000 | 1,024 |
| 1998-11-10 | 511 | 512 | 506 | 506 | 60,000 | 1,012 |
| 1998-11-09 | 511 | 513 | 511 | 511 | 103,000 | 1,022 |
| 1998-11-06 | 496 | 500 | 492 | 500 | 208,000 | 1,000 |
| 1998-11-05 | 500 | 500 | 492 | 495 | 55,000 | 990 |
| 1998-11-04 | 495 | 496 | 490 | 490 | 114,000 | 980 |
| 1998-11-02 | 489 | 490 | 485 | 489 | 40,000 | 978 |
| 1998-10-30 | 485 | 490 | 482 | 490 | 81,000 | 980 |
| 1998-10-29 | 483 | 490 | 483 | 483 | 72,000 | 966 |
| 1998-10-28 | 505 | 505 | 481 | 484 | 38,000 | 968 |
| 1998-10-27 | 514 | 517 | 514 | 514 | 100,000 | 1,028 |
| 1998-10-26 | 514 | 518 | 513 | 518 | 49,000 | 1,036 |
| 1998-10-23 | 536 | 560 | 535 | 538 | 293,000 | 1,076 |
| 1998-10-22 | 516 | 530 | 506 | 530 | 163,000 | 1,060 |
| 1998-10-21 | 502 | 514 | 498 | 513 | 93,000 | 1,026 |
| 1998-10-20 | 498 | 498 | 490 | 497 | 33,000 | 994 |
| 1998-10-19 | 476 | 491 | 476 | 483 | 123,000 | 966 |
| 1998-10-16 | 505 | 505 | 480 | 480 | 186,000 | 960 |
| 1998-10-15 | 500 | 504 | 500 | 504 | 135,000 | 1,008 |
| 1998-10-14 | 500 | 508 | 500 | 500 | 147,000 | 1,000 |
| 1998-10-13 | 493 | 500 | 490 | 500 | 140,000 | 1,000 |
| 1998-10-12 | 522 | 525 | 512 | 513 | 83,000 | 1,026 |
| 1998-10-09 | 493 | 525 | 491 | 525 | 199,000 | 1,050 |
| 1998-10-08 | 515 | 515 | 485 | 495 | 37,000 | 990 |
| 1998-10-07 | 514 | 515 | 506 | 515 | 284,000 | 1,030 |
| 1998-10-06 | 504 | 514 | 501 | 514 | 97,000 | 1,028 |
| 1998-10-05 | 520 | 520 | 505 | 505 | 29,000 | 1,010 |
| 1998-10-02 | 522 | 525 | 520 | 520 | 151,000 | 1,040 |
| 1998-10-01 | 513 | 526 | 513 | 516 | 61,000 | 1,032 |
| 1998-09-30 | 511 | 532 | 511 | 523 | 134,000 | 1,046 |
| 1998-09-29 | 506 | 513 | 504 | 511 | 257,000 | 1,022 |
| 1998-09-28 | 490 | 518 | 490 | 510 | 54,000 | 1,020 |
| 1998-09-25 | 500 | 500 | 482 | 491 | 88,000 | 982 |
| 1998-09-24 | 516 | 524 | 515 | 516 | 98,000 | 1,032 |
| 1998-09-22 | 518 | 518 | 495 | 506 | 55,000 | 1,012 |
| 1998-09-21 | 495 | 524 | 490 | 494 | 174,000 | 988 |
| 1998-09-18 | 485 | 514 | 485 | 505 | 135,000 | 1,010 |
| 1998-09-17 | 521 | 525 | 513 | 515 | 219,000 | 1,030 |
| 1998-09-16 | 516 | 526 | 513 | 517 | 246,000 | 1,034 |
| 1998-09-14 | 525 | 530 | 512 | 520 | 305,000 | 1,040 |
| 1998-09-11 | 535 | 540 | 505 | 517 | 552,000 | 1,034 |
| 1998-09-10 | 560 | 560 | 543 | 553 | 156,000 | 1,106 |
| 1998-09-09 | 562 | 565 | 553 | 560 | 579,000 | 1,120 |
| 1998-09-08 | 544 | 562 | 544 | 562 | 359,000 | 1,124 |
| 1998-09-07 | 517 | 530 | 517 | 530 | 159,000 | 1,060 |
| 1998-09-04 | 520 | 521 | 510 | 512 | 111,000 | 1,024 |
| 1998-09-03 | 540 | 540 | 531 | 531 | 150,000 | 1,062 |
| 1998-09-02 | 541 | 550 | 535 | 535 | 115,000 | 1,070 |
| 1998-09-01 | 540 | 550 | 530 | 540 | 102,000 | 1,080 |
| 1998-08-31 | 541 | 554 | 541 | 541 | 243,000 | 1,082 |
| 1998-08-28 | 537 | 540 | 530 | 536 | 99,000 | 1,072 |
| 1998-08-27 | 541 | 545 | 520 | 545 | 43,000 | 1,090 |
| 1998-08-26 | 549 | 550 | 541 | 545 | 322,000 | 1,090 |
| 1998-08-25 | 543 | 550 | 543 | 545 | 85,000 | 1,090 |
| 1998-08-24 | 545 | 545 | 535 | 544 | 53,000 | 1,088 |
| 1998-08-21 | 536 | 547 | 536 | 546 | 226,000 | 1,092 |
| 1998-08-20 | 541 | 544 | 533 | 537 | 109,000 | 1,074 |
| 1998-08-19 | 541 | 550 | 541 | 550 | 121,000 | 1,100 |
| 1998-08-18 | 532 | 545 | 531 | 545 | 27,000 | 1,090 |
| 1998-08-17 | 533 | 543 | 526 | 535 | 57,000 | 1,070 |
| 1998-08-14 | 530 | 532 | 530 | 532 | 23,000 | 1,064 |
| 1998-08-13 | 530 | 538 | 525 | 538 | 103,000 | 1,076 |
| 1998-08-12 | 527 | 538 | 527 | 530 | 86,000 | 1,060 |
| 1998-08-11 | 540 | 540 | 523 | 526 | 59,000 | 1,052 |
| 1998-08-10 | 534 | 540 | 532 | 536 | 113,000 | 1,072 |
| 1998-08-07 | 545 | 554 | 540 | 554 | 51,000 | 1,108 |
| 1998-08-06 | 549 | 555 | 548 | 548 | 109,000 | 1,096 |
| 1998-08-05 | 556 | 557 | 555 | 556 | 169,000 | 1,112 |
| 1998-08-04 | 564 | 564 | 556 | 562 | 108,000 | 1,124 |
| 1998-08-03 | 565 | 565 | 565 | 565 | 12,000 | 1,130 |
| 1998-07-31 | 565 | 565 | 565 | 565 | 34,000 | 1,130 |
| 1998-07-30 | 570 | 570 | 565 | 565 | 21,000 | 1,130 |
| 1998-07-29 | 565 | 566 | 564 | 565 | 89,000 | 1,130 |
| 1998-07-28 | 565 | 570 | 565 | 567 | 140,000 | 1,134 |
| 1998-07-27 | 565 | 570 | 562 | 570 | 116,000 | 1,140 |
| 1998-07-24 | 563 | 570 | 559 | 570 | 66,000 | 1,140 |
| 1998-07-23 | 565 | 566 | 565 | 565 | 64,000 | 1,130 |
| 1998-07-22 | 581 | 583 | 565 | 565 | 334,000 | 1,130 |
| 1998-07-21 | 563 | 589 | 563 | 584 | 145,000 | 1,168 |
| 1998-07-17 | 560 | 570 | 560 | 562 | 400,000 | 1,124 |
| 1998-07-16 | 565 | 574 | 559 | 568 | 460,000 | 1,136 |
| 1998-07-15 | 535 | 560 | 535 | 560 | 183,000 | 1,120 |
| 1998-07-14 | 540 | 558 | 540 | 545 | 53,000 | 1,090 |
| 1998-07-13 | 545 | 558 | 538 | 558 | 49,000 | 1,116 |
| 1998-07-10 | 543 | 557 | 543 | 550 | 276,000 | 1,100 |
| 1998-07-09 | 554 | 556 | 542 | 542 | 85,000 | 1,084 |
| 1998-07-08 | 555 | 555 | 549 | 553 | 94,000 | 1,106 |
| 1998-07-07 | 553 | 559 | 553 | 555 | 84,000 | 1,110 |
| 1998-07-06 | 552 | 559 | 552 | 553 | 62,000 | 1,106 |
| 1998-07-03 | 552 | 560 | 543 | 551 | 384,000 | 1,102 |
| 1998-07-02 | 540 | 563 | 539 | 560 | 277,000 | 1,120 |
| 1998-07-01 | 515 | 540 | 515 | 540 | 107,000 | 1,080 |
| 1998-06-30 | 510 | 520 | 510 | 519 | 100,000 | 1,038 |
| 1998-06-29 | 506 | 512 | 505 | 510 | 165,000 | 1,020 |
| 1998-06-26 | 519 | 519 | 511 | 511 | 62,000 | 1,022 |
| 1998-06-25 | 529 | 529 | 519 | 519 | 20,000 | 1,038 |
| 1998-06-24 | 515 | 529 | 515 | 517 | 70,000 | 1,034 |
| 1998-06-23 | 544 | 544 | 517 | 517 | 128,000 | 1,034 |
| 1998-06-22 | 545 | 545 | 533 | 535 | 82,000 | 1,070 |
| 1998-06-19 | 530 | 545 | 530 | 545 | 112,000 | 1,090 |
| 1998-06-18 | 535 | 539 | 520 | 530 | 54,000 | 1,060 |
| 1998-06-17 | 519 | 519 | 509 | 510 | 247,000 | 1,020 |
| 1998-06-16 | 529 | 530 | 519 | 525 | 188,000 | 1,050 |
| 1998-06-15 | 538 | 538 | 538 | 538 | 28,000 | 1,076 |
| 1998-06-12 | 540 | 540 | 527 | 540 | 244,000 | 1,080 |
| 1998-06-11 | 540 | 549 | 532 | 540 | 110,000 | 1,080 |
| 1998-06-10 | 550 | 552 | 547 | 550 | 36,000 | 1,100 |
| 1998-06-09 | 532 | 549 | 532 | 549 | 20,000 | 1,098 |
| 1998-06-08 | 539 | 539 | 534 | 539 | 22,000 | 1,078 |
| 1998-06-05 | 533 | 544 | 533 | 539 | 88,000 | 1,078 |
| 1998-06-04 | 531 | 533 | 531 | 533 | 21,000 | 1,066 |
| 1998-06-03 | 540 | 542 | 530 | 530 | 40,000 | 1,060 |
| 1998-06-02 | 530 | 550 | 530 | 550 | 15,000 | 1,100 |
| 1998-06-01 | 538 | 540 | 533 | 533 | 22,000 | 1,066 |
| 1998-05-29 | 555 | 555 | 532 | 538 | 229,000 | 1,076 |
| 1998-05-28 | 538 | 554 | 538 | 549 | 39,000 | 1,098 |
| 1998-05-27 | 555 | 556 | 531 | 535 | 125,000 | 1,070 |
| 1998-05-26 | 545 | 557 | 544 | 545 | 147,000 | 1,090 |
| 1998-05-25 | 545 | 549 | 542 | 545 | 135,000 | 1,090 |
| 1998-05-22 | 542 | 550 | 535 | 535 | 323,000 | 1,070 |
| 1998-05-21 | 536 | 550 | 536 | 542 | 89,000 | 1,084 |
| 1998-05-20 | 552 | 557 | 544 | 546 | 167,000 | 1,092 |
| 1998-05-19 | 536 | 540 | 525 | 537 | 75,000 | 1,074 |
| 1998-05-18 | 524 | 542 | 524 | 542 | 37,000 | 1,084 |
| 1998-05-15 | 545 | 545 | 527 | 535 | 178,000 | 1,070 |
| 1998-05-14 | 543 | 545 | 543 | 545 | 28,000 | 1,090 |
| 1998-05-13 | 547 | 560 | 547 | 553 | 93,000 | 1,106 |
| 1998-05-12 | 545 | 554 | 545 | 547 | 70,000 | 1,094 |
| 1998-05-11 | 535 | 545 | 535 | 545 | 37,000 | 1,090 |
| 1998-05-08 | 526 | 546 | 526 | 545 | 41,000 | 1,090 |
| 1998-05-07 | 523 | 530 | 521 | 526 | 202,000 | 1,052 |
| 1998-05-06 | 547 | 547 | 524 | 524 | 103,000 | 1,048 |
| 1998-05-01 | 539 | 542 | 531 | 537 | 101,000 | 1,074 |
| 1998-04-30 | 560 | 560 | 541 | 545 | 122,000 | 1,090 |
| 1998-04-28 | 561 | 562 | 560 | 562 | 150,000 | 1,124 |
| 1998-04-27 | 558 | 561 | 557 | 561 | 42,000 | 1,122 |
| 1998-04-24 | 569 | 569 | 559 | 568 | 61,000 | 1,136 |
| 1998-04-23 | 573 | 573 | 560 | 560 | 157,000 | 1,120 |
| 1998-04-22 | 560 | 570 | 560 | 563 | 174,000 | 1,126 |
| 1998-04-21 | 557 | 560 | 551 | 560 | 54,000 | 1,120 |
| 1998-04-20 | 565 | 570 | 557 | 570 | 69,000 | 1,140 |
| 1998-04-17 | 570 | 570 | 555 | 555 | 149,000 | 1,110 |
| 1998-04-16 | 579 | 579 | 552 | 566 | 190,000 | 1,132 |
| 1998-04-15 | 560 | 579 | 560 | 579 | 77,000 | 1,158 |
| 1998-04-14 | 575 | 575 | 569 | 570 | 138,000 | 1,140 |
| 1998-04-13 | 550 | 570 | 550 | 565 | 380,000 | 1,130 |
| 1998-04-10 | 568 | 572 | 560 | 565 | 177,000 | 1,130 |
| 1998-04-09 | 562 | 568 | 560 | 562 | 245,000 | 1,124 |
| 1998-04-08 | 549 | 567 | 549 | 560 | 101,000 | 1,120 |
| 1998-04-07 | 524 | 550 | 524 | 550 | 21,000 | 1,100 |
| 1998-04-06 | 522 | 533 | 522 | 523 | 24,000 | 1,046 |
| 1998-04-03 | 527 | 535 | 527 | 528 | 198,000 | 1,056 |
| 1998-04-02 | 541 | 547 | 525 | 535 | 185,000 | 1,070 |
| 1998-04-01 | 566 | 566 | 551 | 553 | 230,000 | 1,106 |
| 1998-03-31 | 573 | 573 | 560 | 567 | 330,000 | 1,134 |
| 1998-03-30 | 585 | 585 | 561 | 571 | 233,000 | 1,142 |
| 1998-03-27 | 590 | 590 | 571 | 575 | 162,000 | 1,150 |
| 1998-03-26 | 589 | 589 | 586 | 588 | 302,000 | 1,176 |
| 1998-03-25 | 589 | 595 | 580 | 590 | 161,000 | 1,180 |
| 1998-03-24 | 592 | 593 | 579 | 589 | 433,000 | 1,178 |
| 1998-03-23 | 599 | 599 | 582 | 582 | 78,000 | 1,164 |
| 1998-03-20 | 589 | 590 | 581 | 590 | 220,000 | 1,180 |
| 1998-03-19 | 605 | 605 | 574 | 579 | 269,000 | 1,158 |
| 1998-03-18 | 592 | 600 | 592 | 595 | 473,000 | 1,190 |
| 1998-03-17 | 585 | 593 | 584 | 592 | 267,000 | 1,184 |
| 1998-03-16 | 587 | 590 | 581 | 588 | 328,000 | 1,176 |
| 1998-03-13 | 570 | 588 | 570 | 585 | 424,000 | 1,170 |
| 1998-03-12 | 589 | 590 | 582 | 588 | 252,000 | 1,176 |
| 1998-03-11 | 580 | 595 | 580 | 585 | 576,000 | 1,170 |
| 1998-03-10 | 572 | 583 | 572 | 579 | 153,000 | 1,158 |
| 1998-03-09 | 575 | 580 | 565 | 565 | 285,000 | 1,130 |
| 1998-03-06 | 570 | 575 | 567 | 573 | 342,000 | 1,146 |
| 1998-03-05 | 565 | 572 | 565 | 572 | 265,000 | 1,144 |
| 1998-03-04 | 577 | 577 | 561 | 572 | 637,000 | 1,144 |
| 1998-03-03 | 565 | 590 | 565 | 578 | 1,145,000 | 1,156 |
| 1998-03-02 | 556 | 565 | 551 | 565 | 385,000 | 1,130 |
| 1998-02-27 | 540 | 554 | 540 | 554 | 297,000 | 1,108 |
| 1998-02-26 | 535 | 541 | 532 | 538 | 71,000 | 1,076 |
| 1998-02-25 | 545 | 545 | 532 | 535 | 40,000 | 1,070 |
| 1998-02-24 | 548 | 548 | 536 | 537 | 153,000 | 1,074 |
| 1998-02-23 | 558 | 558 | 541 | 543 | 125,000 | 1,086 |
| 1998-02-20 | 531 | 560 | 521 | 555 | 804,000 | 1,110 |
| 1998-02-19 | 537 | 537 | 532 | 532 | 165,000 | 1,064 |
| 1998-02-18 | 545 | 545 | 537 | 537 | 230,000 | 1,074 |
| 1998-02-17 | 539 | 544 | 537 | 544 | 262,000 | 1,088 |
| 1998-02-16 | 541 | 542 | 535 | 539 | 233,000 | 1,078 |
| 1998-02-13 | 558 | 558 | 540 | 543 | 329,000 | 1,086 |
| 1998-02-12 | 559 | 559 | 543 | 550 | 458,000 | 1,100 |
| 1998-02-10 | 548 | 548 | 539 | 539 | 718,000 | 1,078 |
| 1998-02-09 | 530 | 546 | 529 | 544 | 560,000 | 1,088 |
| 1998-02-06 | 525 | 529 | 520 | 529 | 303,000 | 1,058 |
| 1998-02-05 | 520 | 523 | 518 | 520 | 164,000 | 1,040 |
| 1998-02-04 | 520 | 520 | 518 | 518 | 70,000 | 1,036 |
| 1998-02-03 | 527 | 527 | 519 | 520 | 244,000 | 1,040 |
| 1998-02-02 | 520 | 522 | 518 | 519 | 303,000 | 1,038 |
| 1998-01-30 | 528 | 528 | 520 | 524 | 354,000 | 1,048 |
| 1998-01-29 | 526 | 532 | 526 | 527 | 465,000 | 1,054 |
| 1998-01-28 | 525 | 527 | 521 | 526 | 706,000 | 1,052 |
| 1998-01-27 | 518 | 529 | 514 | 526 | 736,000 | 1,052 |
| 1998-01-26 | 491 | 523 | 491 | 517 | 882,000 | 1,034 |
| 1998-01-23 | 485 | 492 | 481 | 486 | 91,000 | 972 |
| 1998-01-22 | 485 | 494 | 481 | 485 | 313,000 | 970 |
| 1998-01-21 | 485 | 485 | 475 | 475 | 127,000 | 950 |
| 1998-01-20 | 484 | 484 | 480 | 480 | 255,000 | 960 |
| 1998-01-19 | 485 | 490 | 483 | 484 | 324,000 | 968 |
| 1998-01-16 | 466 | 478 | 466 | 475 | 283,000 | 950 |
| 1998-01-14 | 446 | 466 | 446 | 466 | 64,000 | 932 |
| 1998-01-13 | 444 | 450 | 444 | 444 | 62,000 | 888 |
| 1998-01-12 | 450 | 459 | 449 | 449 | 189,000 | 898 |
| 1998-01-09 | 465 | 467 | 465 | 465 | 53,000 | 930 |
| 1998-01-08 | 465 | 478 | 465 | 473 | 132,000 | 946 |
| 1998-01-07 | 472 | 472 | 465 | 465 | 194,000 | 930 |
| 1998-01-06 | 470 | 470 | 465 | 467 | 96,000 | 934 |
| 1998-01-05 | 465 | 473 | 465 | 465 | 20,000 | 930 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株