9303 (株)住友倉庫 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 274 | 277 | 270 | 277 | 20,000 | 554 |
| 1999-12-29 | 279 | 279 | 270 | 277 | 66,000 | 554 |
| 1999-12-28 | 281 | 284 | 277 | 280 | 47,000 | 560 |
| 1999-12-27 | 275 | 285 | 274 | 280 | 73,000 | 560 |
| 1999-12-24 | 293 | 293 | 274 | 274 | 254,000 | 548 |
| 1999-12-22 | 291 | 294 | 268 | 274 | 240,000 | 548 |
| 1999-12-21 | 270 | 271 | 265 | 266 | 284,000 | 532 |
| 1999-12-20 | 277 | 280 | 273 | 276 | 116,000 | 552 |
| 1999-12-17 | 276 | 278 | 275 | 276 | 152,000 | 552 |
| 1999-12-16 | 280 | 284 | 275 | 275 | 196,000 | 550 |
| 1999-12-15 | 278 | 285 | 277 | 283 | 292,000 | 566 |
| 1999-12-14 | 284 | 285 | 278 | 279 | 586,000 | 558 |
| 1999-12-13 | 286 | 292 | 285 | 287 | 97,000 | 574 |
| 1999-12-10 | 285 | 290 | 285 | 285 | 207,000 | 570 |
| 1999-12-09 | 290 | 291 | 285 | 285 | 121,000 | 570 |
| 1999-12-08 | 298 | 302 | 284 | 290 | 259,000 | 580 |
| 1999-12-07 | 300 | 303 | 300 | 303 | 533,000 | 606 |
| 1999-12-06 | 311 | 311 | 302 | 308 | 717,000 | 616 |
| 1999-12-03 | 306 | 311 | 303 | 309 | 754,000 | 618 |
| 1999-12-02 | 310 | 314 | 302 | 311 | 292,000 | 622 |
| 1999-12-01 | 309 | 313 | 306 | 309 | 350,000 | 618 |
| 1999-11-30 | 308 | 312 | 307 | 310 | 119,000 | 620 |
| 1999-11-29 | 302 | 309 | 299 | 308 | 479,000 | 616 |
| 1999-11-26 | 300 | 305 | 298 | 300 | 451,000 | 600 |
| 1999-11-25 | 308 | 308 | 295 | 299 | 597,000 | 598 |
| 1999-11-24 | 316 | 317 | 304 | 304 | 324,000 | 608 |
| 1999-11-22 | 322 | 326 | 318 | 319 | 151,000 | 638 |
| 1999-11-19 | 342 | 345 | 319 | 330 | 483,000 | 660 |
| 1999-11-18 | 315 | 340 | 301 | 340 | 674,000 | 680 |
| 1999-11-17 | 285 | 302 | 280 | 280 | 435,000 | 560 |
| 1999-11-16 | 281 | 287 | 275 | 283 | 118,000 | 566 |
| 1999-11-15 | 295 | 300 | 290 | 291 | 210,000 | 582 |
| 1999-11-12 | 299 | 299 | 290 | 291 | 135,000 | 582 |
| 1999-11-11 | 309 | 310 | 300 | 300 | 124,000 | 600 |
| 1999-11-10 | 301 | 302 | 295 | 299 | 407,000 | 598 |
| 1999-11-09 | 305 | 306 | 300 | 300 | 308,000 | 600 |
| 1999-11-08 | 310 | 312 | 306 | 306 | 116,000 | 612 |
| 1999-11-05 | 315 | 315 | 311 | 313 | 127,000 | 626 |
| 1999-11-04 | 315 | 319 | 314 | 315 | 119,000 | 630 |
| 1999-11-02 | 315 | 315 | 312 | 315 | 182,000 | 630 |
| 1999-11-01 | 317 | 322 | 315 | 315 | 304,000 | 630 |
| 1999-10-29 | 315 | 315 | 311 | 312 | 146,000 | 624 |
| 1999-10-28 | 316 | 318 | 313 | 314 | 112,000 | 628 |
| 1999-10-27 | 319 | 320 | 314 | 316 | 61,000 | 632 |
| 1999-10-26 | 317 | 319 | 316 | 319 | 124,000 | 638 |
| 1999-10-25 | 320 | 320 | 314 | 314 | 143,000 | 628 |
| 1999-10-22 | 318 | 318 | 315 | 315 | 94,000 | 630 |
| 1999-10-21 | 322 | 325 | 318 | 318 | 76,000 | 636 |
| 1999-10-20 | 326 | 331 | 316 | 317 | 127,000 | 634 |
| 1999-10-19 | 334 | 334 | 320 | 322 | 59,000 | 644 |
| 1999-10-18 | 318 | 334 | 318 | 334 | 99,000 | 668 |
| 1999-10-15 | 316 | 321 | 316 | 321 | 237,000 | 642 |
| 1999-10-14 | 325 | 327 | 315 | 315 | 300,000 | 630 |
| 1999-10-13 | 325 | 326 | 311 | 314 | 301,000 | 628 |
| 1999-10-12 | 330 | 332 | 325 | 326 | 215,000 | 652 |
| 1999-10-08 | 335 | 337 | 325 | 328 | 464,000 | 656 |
| 1999-10-07 | 336 | 340 | 333 | 336 | 628,000 | 672 |
| 1999-10-06 | 343 | 346 | 333 | 336 | 360,000 | 672 |
| 1999-10-05 | 350 | 350 | 343 | 343 | 91,000 | 686 |
| 1999-10-04 | 356 | 356 | 346 | 346 | 247,000 | 692 |
| 1999-10-01 | 350 | 354 | 336 | 336 | 233,000 | 672 |
| 1999-09-30 | 350 | 357 | 350 | 350 | 118,000 | 700 |
| 1999-09-29 | 354 | 354 | 343 | 345 | 131,000 | 690 |
| 1999-09-28 | 350 | 355 | 350 | 353 | 297,000 | 706 |
| 1999-09-27 | 350 | 353 | 346 | 350 | 250,000 | 700 |
| 1999-09-24 | 352 | 352 | 342 | 342 | 212,000 | 684 |
| 1999-09-22 | 358 | 358 | 346 | 347 | 143,000 | 694 |
| 1999-09-21 | 358 | 360 | 355 | 360 | 77,000 | 720 |
| 1999-09-20 | 355 | 360 | 346 | 359 | 378,000 | 718 |
| 1999-09-17 | 350 | 355 | 334 | 340 | 601,000 | 680 |
| 1999-09-16 | 360 | 360 | 333 | 350 | 960,000 | 700 |
| 1999-09-14 | 380 | 380 | 361 | 366 | 277,000 | 732 |
| 1999-09-13 | 380 | 381 | 372 | 378 | 191,000 | 756 |
| 1999-09-10 | 380 | 386 | 380 | 381 | 262,000 | 762 |
| 1999-09-09 | 390 | 390 | 385 | 387 | 66,000 | 774 |
| 1999-09-08 | 394 | 394 | 384 | 385 | 99,000 | 770 |
| 1999-09-07 | 396 | 396 | 391 | 391 | 257,000 | 782 |
| 1999-09-06 | 391 | 398 | 391 | 395 | 115,000 | 790 |
| 1999-09-03 | 397 | 397 | 391 | 391 | 144,000 | 782 |
| 1999-09-02 | 410 | 410 | 392 | 392 | 92,000 | 784 |
| 1999-09-01 | 408 | 410 | 405 | 410 | 54,000 | 820 |
| 1999-08-31 | 412 | 412 | 408 | 408 | 99,000 | 816 |
| 1999-08-30 | 408 | 412 | 405 | 407 | 92,000 | 814 |
| 1999-08-27 | 408 | 418 | 405 | 408 | 104,000 | 816 |
| 1999-08-26 | 408 | 411 | 407 | 407 | 290,000 | 814 |
| 1999-08-25 | 413 | 415 | 407 | 409 | 395,000 | 818 |
| 1999-08-24 | 420 | 420 | 410 | 412 | 875,000 | 824 |
| 1999-08-23 | 402 | 410 | 402 | 405 | 334,000 | 810 |
| 1999-08-20 | 405 | 410 | 396 | 397 | 150,000 | 794 |
| 1999-08-19 | 406 | 406 | 399 | 400 | 76,000 | 800 |
| 1999-08-18 | 402 | 404 | 391 | 391 | 291,000 | 782 |
| 1999-08-17 | 412 | 420 | 406 | 407 | 91,000 | 814 |
| 1999-08-16 | 405 | 412 | 403 | 412 | 70,000 | 824 |
| 1999-08-13 | 406 | 408 | 400 | 401 | 287,000 | 802 |
| 1999-08-12 | 418 | 421 | 406 | 406 | 123,000 | 812 |
| 1999-08-11 | 405 | 411 | 401 | 410 | 137,000 | 820 |
| 1999-08-10 | 402 | 405 | 400 | 400 | 165,000 | 800 |
| 1999-08-09 | 404 | 411 | 400 | 400 | 221,000 | 800 |
| 1999-08-06 | 415 | 419 | 406 | 409 | 271,000 | 818 |
| 1999-08-05 | 420 | 422 | 411 | 415 | 145,000 | 830 |
| 1999-08-04 | 435 | 436 | 421 | 427 | 320,000 | 854 |
| 1999-08-03 | 441 | 442 | 435 | 435 | 74,000 | 870 |
| 1999-08-02 | 440 | 442 | 435 | 442 | 72,000 | 884 |
| 1999-07-30 | 438 | 440 | 437 | 440 | 247,000 | 880 |
| 1999-07-29 | 445 | 446 | 440 | 440 | 120,000 | 880 |
| 1999-07-28 | 444 | 445 | 443 | 443 | 69,000 | 886 |
| 1999-07-27 | 444 | 444 | 441 | 441 | 153,000 | 882 |
| 1999-07-26 | 444 | 448 | 444 | 444 | 230,000 | 888 |
| 1999-07-23 | 446 | 446 | 443 | 443 | 100,000 | 886 |
| 1999-07-22 | 451 | 460 | 446 | 446 | 79,000 | 892 |
| 1999-07-21 | 451 | 453 | 450 | 451 | 71,000 | 902 |
| 1999-07-19 | 450 | 462 | 450 | 451 | 82,000 | 902 |
| 1999-07-16 | 452 | 457 | 452 | 454 | 45,000 | 908 |
| 1999-07-15 | 467 | 467 | 451 | 451 | 51,000 | 902 |
| 1999-07-14 | 450 | 453 | 448 | 452 | 73,000 | 904 |
| 1999-07-13 | 463 | 466 | 448 | 450 | 142,000 | 900 |
| 1999-07-12 | 467 | 467 | 462 | 462 | 22,000 | 924 |
| 1999-07-09 | 452 | 468 | 450 | 462 | 91,000 | 924 |
| 1999-07-08 | 450 | 458 | 450 | 453 | 52,000 | 906 |
| 1999-07-07 | 455 | 456 | 444 | 447 | 283,000 | 894 |
| 1999-07-06 | 455 | 458 | 448 | 458 | 139,000 | 916 |
| 1999-07-05 | 462 | 462 | 455 | 455 | 45,000 | 910 |
| 1999-07-02 | 459 | 459 | 450 | 452 | 122,000 | 904 |
| 1999-07-01 | 451 | 470 | 451 | 467 | 132,000 | 934 |
| 1999-06-30 | 467 | 467 | 451 | 451 | 110,000 | 902 |
| 1999-06-29 | 465 | 465 | 457 | 457 | 28,000 | 914 |
| 1999-06-28 | 470 | 475 | 464 | 464 | 30,000 | 928 |
| 1999-06-25 | 456 | 460 | 455 | 460 | 75,000 | 920 |
| 1999-06-24 | 460 | 462 | 456 | 460 | 87,000 | 920 |
| 1999-06-23 | 465 | 470 | 460 | 460 | 179,000 | 920 |
| 1999-06-22 | 464 | 464 | 455 | 460 | 210,000 | 920 |
| 1999-06-21 | 463 | 470 | 459 | 465 | 132,000 | 930 |
| 1999-06-18 | 465 | 470 | 461 | 462 | 86,000 | 924 |
| 1999-06-17 | 462 | 481 | 461 | 481 | 137,000 | 962 |
| 1999-06-16 | 460 | 462 | 452 | 457 | 690,000 | 914 |
| 1999-06-15 | 469 | 469 | 460 | 465 | 44,000 | 930 |
| 1999-06-14 | 472 | 472 | 467 | 469 | 51,000 | 938 |
| 1999-06-11 | 482 | 482 | 472 | 472 | 152,000 | 944 |
| 1999-06-10 | 461 | 472 | 461 | 472 | 49,000 | 944 |
| 1999-06-09 | 459 | 465 | 459 | 462 | 87,000 | 924 |
| 1999-06-08 | 461 | 463 | 459 | 459 | 129,000 | 918 |
| 1999-06-07 | 469 | 470 | 460 | 461 | 82,000 | 922 |
| 1999-06-04 | 479 | 479 | 470 | 470 | 336,000 | 940 |
| 1999-06-03 | 475 | 480 | 470 | 480 | 160,000 | 960 |
| 1999-06-02 | 470 | 475 | 468 | 470 | 113,000 | 940 |
| 1999-06-01 | 480 | 480 | 471 | 476 | 87,000 | 952 |
| 1999-05-31 | 470 | 471 | 467 | 471 | 23,000 | 942 |
| 1999-05-28 | 480 | 480 | 470 | 471 | 69,000 | 942 |
| 1999-05-27 | 480 | 483 | 480 | 482 | 127,000 | 964 |
| 1999-05-26 | 460 | 485 | 460 | 480 | 123,000 | 960 |
| 1999-05-25 | 461 | 465 | 458 | 465 | 113,000 | 930 |
| 1999-05-24 | 470 | 470 | 460 | 466 | 138,000 | 932 |
| 1999-05-21 | 461 | 467 | 460 | 466 | 58,000 | 932 |
| 1999-05-20 | 472 | 477 | 466 | 466 | 163,000 | 932 |
| 1999-05-19 | 485 | 485 | 471 | 476 | 77,000 | 952 |
| 1999-05-18 | 486 | 490 | 485 | 485 | 112,000 | 970 |
| 1999-05-17 | 517 | 517 | 493 | 493 | 64,000 | 986 |
| 1999-05-14 | 517 | 520 | 500 | 520 | 116,000 | 1,040 |
| 1999-05-13 | 502 | 502 | 496 | 497 | 233,000 | 994 |
| 1999-05-12 | 505 | 510 | 502 | 509 | 11,000 | 1,018 |
| 1999-05-11 | 511 | 511 | 495 | 495 | 138,000 | 990 |
| 1999-05-10 | 510 | 519 | 506 | 510 | 52,000 | 1,020 |
| 1999-05-07 | 499 | 508 | 499 | 505 | 161,000 | 1,010 |
| 1999-05-06 | 493 | 500 | 493 | 500 | 88,000 | 1,000 |
| 1999-04-30 | 490 | 505 | 490 | 491 | 120,000 | 982 |
| 1999-04-28 | 500 | 501 | 490 | 491 | 108,000 | 982 |
| 1999-04-27 | 498 | 500 | 494 | 500 | 54,000 | 1,000 |
| 1999-04-26 | 509 | 509 | 495 | 500 | 40,000 | 1,000 |
| 1999-04-23 | 500 | 501 | 490 | 490 | 59,000 | 980 |
| 1999-04-22 | 500 | 500 | 499 | 500 | 47,000 | 1,000 |
| 1999-04-21 | 504 | 509 | 492 | 509 | 111,000 | 1,018 |
| 1999-04-20 | 500 | 504 | 497 | 504 | 61,000 | 1,008 |
| 1999-04-19 | 500 | 501 | 492 | 495 | 97,000 | 990 |
| 1999-04-16 | 491 | 505 | 491 | 496 | 79,000 | 992 |
| 1999-04-15 | 505 | 514 | 500 | 514 | 58,000 | 1,028 |
| 1999-04-14 | 510 | 517 | 510 | 510 | 73,000 | 1,020 |
| 1999-04-13 | 510 | 510 | 501 | 502 | 81,000 | 1,004 |
| 1999-04-12 | 517 | 517 | 501 | 501 | 36,000 | 1,002 |
| 1999-04-09 | 518 | 518 | 509 | 513 | 63,000 | 1,026 |
| 1999-04-08 | 500 | 509 | 500 | 509 | 84,000 | 1,018 |
| 1999-04-07 | 500 | 501 | 491 | 499 | 101,000 | 998 |
| 1999-04-06 | 501 | 509 | 499 | 500 | 116,000 | 1,000 |
| 1999-04-05 | 508 | 510 | 501 | 501 | 52,000 | 1,002 |
| 1999-04-02 | 510 | 513 | 506 | 508 | 111,000 | 1,016 |
| 1999-04-01 | 508 | 537 | 500 | 500 | 212,000 | 1,000 |
| 1999-03-31 | 500 | 521 | 499 | 512 | 61,000 | 1,024 |
| 1999-03-30 | 520 | 520 | 494 | 494 | 56,000 | 988 |
| 1999-03-29 | 503 | 514 | 503 | 510 | 29,000 | 1,020 |
| 1999-03-26 | 502 | 516 | 502 | 503 | 54,000 | 1,006 |
| 1999-03-25 | 495 | 521 | 495 | 515 | 106,000 | 1,030 |
| 1999-03-24 | 500 | 509 | 480 | 500 | 86,000 | 1,000 |
| 1999-03-23 | 515 | 518 | 513 | 514 | 289,000 | 1,028 |
| 1999-03-19 | 497 | 510 | 497 | 510 | 179,000 | 1,020 |
| 1999-03-18 | 498 | 504 | 492 | 493 | 271,000 | 986 |
| 1999-03-17 | 500 | 510 | 500 | 503 | 277,000 | 1,006 |
| 1999-03-16 | 480 | 500 | 475 | 500 | 137,000 | 1,000 |
| 1999-03-15 | 474 | 485 | 470 | 483 | 127,000 | 966 |
| 1999-03-12 | 470 | 479 | 470 | 479 | 460,000 | 958 |
| 1999-03-11 | 456 | 473 | 455 | 470 | 349,000 | 940 |
| 1999-03-10 | 454 | 455 | 454 | 455 | 53,000 | 910 |
| 1999-03-09 | 447 | 460 | 447 | 457 | 107,000 | 914 |
| 1999-03-08 | 460 | 463 | 445 | 445 | 183,000 | 890 |
| 1999-03-05 | 456 | 464 | 456 | 464 | 215,000 | 928 |
| 1999-03-04 | 462 | 462 | 451 | 454 | 292,000 | 908 |
| 1999-03-03 | 454 | 462 | 453 | 462 | 167,000 | 924 |
| 1999-03-02 | 458 | 458 | 454 | 454 | 92,000 | 908 |
| 1999-03-01 | 459 | 460 | 457 | 458 | 98,000 | 916 |
| 1999-02-26 | 458 | 458 | 455 | 458 | 72,000 | 916 |
| 1999-02-25 | 461 | 463 | 461 | 461 | 21,000 | 922 |
| 1999-02-24 | 461 | 470 | 461 | 469 | 58,000 | 938 |
| 1999-02-23 | 470 | 485 | 455 | 455 | 58,000 | 910 |
| 1999-02-22 | 467 | 470 | 465 | 470 | 34,000 | 940 |
| 1999-02-19 | 468 | 470 | 467 | 467 | 31,000 | 934 |
| 1999-02-18 | 477 | 480 | 472 | 477 | 144,000 | 954 |
| 1999-02-17 | 477 | 477 | 472 | 472 | 55,000 | 944 |
| 1999-02-16 | 461 | 477 | 461 | 472 | 41,000 | 944 |
| 1999-02-15 | 458 | 464 | 458 | 463 | 33,000 | 926 |
| 1999-02-12 | 468 | 468 | 463 | 463 | 25,000 | 926 |
| 1999-02-10 | 459 | 477 | 459 | 473 | 53,000 | 946 |
| 1999-02-09 | 485 | 485 | 480 | 485 | 50,000 | 970 |
| 1999-02-08 | 474 | 485 | 474 | 484 | 10,000 | 968 |
| 1999-02-05 | 484 | 490 | 484 | 484 | 139,000 | 968 |
| 1999-02-04 | 480 | 483 | 466 | 479 | 123,000 | 958 |
| 1999-02-03 | 480 | 480 | 475 | 475 | 18,000 | 950 |
| 1999-02-02 | 495 | 495 | 488 | 492 | 123,000 | 984 |
| 1999-02-01 | 485 | 495 | 475 | 495 | 111,000 | 990 |
| 1999-01-29 | 480 | 485 | 478 | 485 | 32,000 | 970 |
| 1999-01-28 | 479 | 479 | 473 | 474 | 42,000 | 948 |
| 1999-01-27 | 468 | 478 | 468 | 478 | 34,000 | 956 |
| 1999-01-26 | 461 | 467 | 460 | 463 | 154,000 | 926 |
| 1999-01-25 | 460 | 462 | 454 | 462 | 92,000 | 924 |
| 1999-01-22 | 455 | 463 | 452 | 452 | 193,000 | 904 |
| 1999-01-21 | 468 | 468 | 450 | 450 | 121,000 | 900 |
| 1999-01-20 | 483 | 485 | 456 | 468 | 94,000 | 936 |
| 1999-01-19 | 479 | 483 | 478 | 483 | 50,000 | 966 |
| 1999-01-18 | 465 | 476 | 463 | 476 | 57,000 | 952 |
| 1999-01-14 | 455 | 459 | 454 | 459 | 51,000 | 918 |
| 1999-01-13 | 458 | 458 | 450 | 450 | 226,000 | 900 |
| 1999-01-12 | 469 | 472 | 455 | 459 | 54,000 | 918 |
| 1999-01-11 | 465 | 465 | 460 | 464 | 81,000 | 928 |
| 1999-01-08 | 455 | 463 | 453 | 460 | 268,000 | 920 |
| 1999-01-07 | 455 | 460 | 455 | 457 | 86,000 | 914 |
| 1999-01-06 | 451 | 460 | 451 | 460 | 30,000 | 920 |
| 1999-01-05 | 464 | 464 | 448 | 451 | 70,000 | 902 |
| 1999-01-04 | 495 | 495 | 469 | 469 | 6,000 | 938 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株