9303 (株)住友倉庫 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 282 | 288 | 281 | 287 | 58,000 | 574 |
| 2000-12-28 | 285 | 287 | 282 | 287 | 54,000 | 574 |
| 2000-12-27 | 285 | 287 | 281 | 287 | 96,000 | 574 |
| 2000-12-26 | 280 | 285 | 280 | 284 | 67,000 | 568 |
| 2000-12-25 | 280 | 285 | 279 | 285 | 164,000 | 570 |
| 2000-12-22 | 277 | 281 | 277 | 278 | 206,000 | 556 |
| 2000-12-21 | 275 | 280 | 275 | 280 | 166,000 | 560 |
| 2000-12-20 | 279 | 281 | 278 | 280 | 198,000 | 560 |
| 2000-12-19 | 281 | 282 | 280 | 281 | 108,000 | 562 |
| 2000-12-18 | 281 | 283 | 280 | 282 | 90,000 | 564 |
| 2000-12-15 | 286 | 286 | 281 | 282 | 61,000 | 564 |
| 2000-12-14 | 286 | 286 | 282 | 282 | 143,000 | 564 |
| 2000-12-13 | 286 | 288 | 282 | 286 | 115,000 | 572 |
| 2000-12-12 | 288 | 289 | 286 | 287 | 112,000 | 574 |
| 2000-12-11 | 289 | 290 | 287 | 288 | 162,000 | 576 |
| 2000-12-08 | 287 | 289 | 281 | 287 | 201,000 | 574 |
| 2000-12-07 | 284 | 285 | 280 | 282 | 142,000 | 564 |
| 2000-12-06 | 282 | 284 | 282 | 284 | 154,000 | 568 |
| 2000-12-05 | 292 | 292 | 283 | 284 | 119,000 | 568 |
| 2000-12-04 | 299 | 299 | 286 | 287 | 164,000 | 574 |
| 2000-12-01 | 282 | 293 | 281 | 291 | 356,000 | 582 |
| 2000-11-30 | 285 | 285 | 281 | 284 | 135,000 | 568 |
| 2000-11-29 | 277 | 283 | 277 | 282 | 333,000 | 564 |
| 2000-11-28 | 275 | 278 | 275 | 277 | 177,000 | 554 |
| 2000-11-27 | 275 | 278 | 274 | 275 | 148,000 | 550 |
| 2000-11-24 | 275 | 275 | 272 | 274 | 175,000 | 548 |
| 2000-11-22 | 275 | 279 | 273 | 274 | 100,000 | 548 |
| 2000-11-21 | 281 | 281 | 272 | 272 | 125,000 | 544 |
| 2000-11-20 | 280 | 280 | 274 | 276 | 49,000 | 552 |
| 2000-11-17 | 276 | 278 | 270 | 270 | 75,000 | 540 |
| 2000-11-16 | 278 | 278 | 275 | 277 | 70,000 | 554 |
| 2000-11-15 | 283 | 283 | 277 | 278 | 70,000 | 556 |
| 2000-11-14 | 277 | 278 | 276 | 276 | 46,000 | 552 |
| 2000-11-13 | 273 | 275 | 272 | 274 | 77,000 | 548 |
| 2000-11-10 | 285 | 285 | 276 | 276 | 234,000 | 552 |
| 2000-11-09 | 288 | 288 | 278 | 279 | 126,000 | 558 |
| 2000-11-08 | 280 | 283 | 276 | 283 | 185,000 | 566 |
| 2000-11-07 | 274 | 279 | 273 | 279 | 211,000 | 558 |
| 2000-11-06 | 274 | 278 | 273 | 274 | 150,000 | 548 |
| 2000-11-02 | 265 | 270 | 265 | 270 | 292,000 | 540 |
| 2000-11-01 | 263 | 267 | 262 | 264 | 597,000 | 528 |
| 2000-10-31 | 264 | 267 | 264 | 267 | 295,000 | 534 |
| 2000-10-30 | 268 | 273 | 264 | 264 | 374,000 | 528 |
| 2000-10-27 | 271 | 275 | 266 | 268 | 465,000 | 536 |
| 2000-10-26 | 272 | 276 | 270 | 273 | 398,000 | 546 |
| 2000-10-25 | 276 | 278 | 276 | 277 | 108,000 | 554 |
| 2000-10-24 | 278 | 280 | 276 | 276 | 304,000 | 552 |
| 2000-10-23 | 286 | 286 | 280 | 283 | 81,000 | 566 |
| 2000-10-20 | 276 | 282 | 276 | 279 | 185,000 | 558 |
| 2000-10-19 | 276 | 283 | 276 | 280 | 95,000 | 560 |
| 2000-10-18 | 280 | 282 | 280 | 280 | 130,000 | 560 |
| 2000-10-17 | 285 | 287 | 282 | 282 | 196,000 | 564 |
| 2000-10-16 | 283 | 283 | 281 | 281 | 101,000 | 562 |
| 2000-10-13 | 280 | 281 | 279 | 279 | 209,000 | 558 |
| 2000-10-12 | 282 | 283 | 280 | 281 | 338,000 | 562 |
| 2000-10-11 | 285 | 289 | 282 | 285 | 283,000 | 570 |
| 2000-10-10 | 290 | 291 | 286 | 286 | 111,000 | 572 |
| 2000-10-06 | 292 | 294 | 290 | 290 | 78,000 | 580 |
| 2000-10-05 | 291 | 299 | 291 | 298 | 305,000 | 596 |
| 2000-10-04 | 291 | 293 | 288 | 290 | 150,000 | 580 |
| 2000-10-03 | 299 | 299 | 290 | 294 | 141,000 | 588 |
| 2000-10-02 | 299 | 299 | 289 | 299 | 124,000 | 598 |
| 2000-09-29 | 290 | 295 | 286 | 289 | 120,000 | 578 |
| 2000-09-28 | 287 | 289 | 285 | 285 | 55,000 | 570 |
| 2000-09-27 | 288 | 288 | 285 | 287 | 129,000 | 574 |
| 2000-09-26 | 290 | 290 | 286 | 288 | 112,000 | 576 |
| 2000-09-25 | 296 | 297 | 290 | 290 | 193,000 | 580 |
| 2000-09-22 | 291 | 293 | 290 | 293 | 222,000 | 586 |
| 2000-09-21 | 297 | 309 | 297 | 304 | 246,000 | 608 |
| 2000-09-20 | 296 | 306 | 292 | 292 | 296,000 | 584 |
| 2000-09-19 | 290 | 295 | 287 | 293 | 135,000 | 586 |
| 2000-09-18 | 287 | 296 | 287 | 291 | 82,000 | 582 |
| 2000-09-14 | 288 | 295 | 288 | 292 | 295,000 | 584 |
| 2000-09-13 | 287 | 287 | 283 | 285 | 240,000 | 570 |
| 2000-09-12 | 283 | 292 | 283 | 292 | 276,000 | 584 |
| 2000-09-11 | 290 | 292 | 285 | 287 | 93,000 | 574 |
| 2000-09-08 | 291 | 293 | 287 | 293 | 167,000 | 586 |
| 2000-09-07 | 295 | 296 | 290 | 296 | 145,000 | 592 |
| 2000-09-06 | 298 | 298 | 290 | 294 | 209,000 | 588 |
| 2000-09-05 | 300 | 301 | 297 | 298 | 264,000 | 596 |
| 2000-09-04 | 301 | 307 | 300 | 304 | 130,000 | 608 |
| 2000-09-01 | 305 | 306 | 300 | 305 | 127,000 | 610 |
| 2000-08-31 | 306 | 306 | 304 | 305 | 136,000 | 610 |
| 2000-08-30 | 305 | 307 | 301 | 306 | 288,000 | 612 |
| 2000-08-29 | 310 | 314 | 306 | 310 | 164,000 | 620 |
| 2000-08-28 | 315 | 318 | 314 | 314 | 102,000 | 628 |
| 2000-08-25 | 318 | 319 | 315 | 319 | 166,000 | 638 |
| 2000-08-24 | 320 | 324 | 318 | 320 | 213,000 | 640 |
| 2000-08-23 | 328 | 328 | 316 | 320 | 106,000 | 640 |
| 2000-08-22 | 316 | 329 | 316 | 323 | 259,000 | 646 |
| 2000-08-21 | 316 | 316 | 310 | 313 | 96,000 | 626 |
| 2000-08-18 | 316 | 320 | 313 | 314 | 69,000 | 628 |
| 2000-08-17 | 319 | 320 | 315 | 318 | 59,000 | 636 |
| 2000-08-16 | 325 | 325 | 316 | 316 | 129,000 | 632 |
| 2000-08-15 | 327 | 329 | 320 | 327 | 67,000 | 654 |
| 2000-08-14 | 315 | 325 | 315 | 324 | 127,000 | 648 |
| 2000-08-11 | 310 | 315 | 310 | 313 | 546,000 | 626 |
| 2000-08-10 | 317 | 319 | 312 | 316 | 576,000 | 632 |
| 2000-08-09 | 322 | 328 | 321 | 322 | 228,000 | 644 |
| 2000-08-08 | 340 | 340 | 322 | 327 | 184,000 | 654 |
| 2000-08-07 | 332 | 339 | 332 | 337 | 189,000 | 674 |
| 2000-08-04 | 327 | 335 | 325 | 332 | 277,000 | 664 |
| 2000-08-03 | 323 | 324 | 317 | 319 | 398,000 | 638 |
| 2000-08-02 | 335 | 335 | 327 | 330 | 263,000 | 660 |
| 2000-08-01 | 337 | 340 | 336 | 338 | 199,000 | 676 |
| 2000-07-31 | 337 | 347 | 320 | 347 | 715,000 | 694 |
| 2000-07-28 | 337 | 337 | 325 | 337 | 388,000 | 674 |
| 2000-07-27 | 325 | 338 | 320 | 337 | 550,000 | 674 |
| 2000-07-26 | 323 | 331 | 323 | 325 | 423,000 | 650 |
| 2000-07-25 | 320 | 320 | 311 | 317 | 268,000 | 634 |
| 2000-07-24 | 337 | 337 | 317 | 323 | 436,000 | 646 |
| 2000-07-21 | 344 | 346 | 337 | 342 | 548,000 | 684 |
| 2000-07-19 | 342 | 353 | 340 | 345 | 1,017,000 | 690 |
| 2000-07-18 | 349 | 359 | 344 | 344 | 1,968,000 | 688 |
| 2000-07-17 | 344 | 350 | 341 | 341 | 567,000 | 682 |
| 2000-07-14 | 340 | 346 | 338 | 344 | 951,000 | 688 |
| 2000-07-13 | 340 | 355 | 337 | 345 | 3,289,000 | 690 |
| 2000-07-12 | 333 | 339 | 330 | 330 | 756,000 | 660 |
| 2000-07-11 | 325 | 330 | 323 | 329 | 622,000 | 658 |
| 2000-07-10 | 325 | 330 | 320 | 324 | 418,000 | 648 |
| 2000-07-07 | 320 | 320 | 315 | 319 | 159,000 | 638 |
| 2000-07-06 | 320 | 320 | 316 | 320 | 161,000 | 640 |
| 2000-07-05 | 324 | 325 | 317 | 323 | 492,000 | 646 |
| 2000-07-04 | 329 | 334 | 325 | 329 | 1,900,000 | 658 |
| 2000-07-03 | 310 | 320 | 310 | 319 | 820,000 | 638 |
| 2000-06-30 | 306 | 310 | 305 | 308 | 354,000 | 616 |
| 2000-06-29 | 304 | 310 | 302 | 306 | 408,000 | 612 |
| 2000-06-28 | 300 | 302 | 297 | 302 | 276,000 | 604 |
| 2000-06-27 | 292 | 297 | 292 | 295 | 226,000 | 590 |
| 2000-06-26 | 302 | 302 | 293 | 297 | 131,000 | 594 |
| 2000-06-23 | 300 | 302 | 291 | 297 | 157,000 | 594 |
| 2000-06-22 | 301 | 302 | 298 | 299 | 142,000 | 598 |
| 2000-06-21 | 301 | 301 | 300 | 301 | 329,000 | 602 |
| 2000-06-20 | 303 | 305 | 302 | 305 | 111,000 | 610 |
| 2000-06-19 | 303 | 304 | 300 | 303 | 145,000 | 606 |
| 2000-06-16 | 303 | 310 | 303 | 308 | 205,000 | 616 |
| 2000-06-15 | 315 | 315 | 305 | 308 | 437,000 | 616 |
| 2000-06-14 | 315 | 315 | 303 | 314 | 470,000 | 628 |
| 2000-06-13 | 315 | 318 | 310 | 315 | 511,000 | 630 |
| 2000-06-12 | 305 | 315 | 305 | 315 | 394,000 | 630 |
| 2000-06-09 | 300 | 306 | 295 | 305 | 442,000 | 610 |
| 2000-06-08 | 290 | 297 | 290 | 295 | 149,000 | 590 |
| 2000-06-07 | 293 | 293 | 285 | 293 | 317,000 | 586 |
| 2000-06-06 | 292 | 292 | 288 | 288 | 96,000 | 576 |
| 2000-06-05 | 293 | 294 | 289 | 289 | 84,000 | 578 |
| 2000-06-02 | 290 | 293 | 286 | 286 | 75,000 | 572 |
| 2000-06-01 | 288 | 290 | 285 | 290 | 64,000 | 580 |
| 2000-05-31 | 292 | 292 | 288 | 290 | 47,000 | 580 |
| 2000-05-30 | 291 | 293 | 288 | 288 | 211,000 | 576 |
| 2000-05-29 | 282 | 294 | 282 | 293 | 215,000 | 586 |
| 2000-05-26 | 283 | 283 | 280 | 282 | 149,000 | 564 |
| 2000-05-25 | 282 | 283 | 280 | 282 | 185,000 | 564 |
| 2000-05-24 | 280 | 282 | 278 | 280 | 207,000 | 560 |
| 2000-05-23 | 283 | 284 | 278 | 281 | 174,000 | 562 |
| 2000-05-22 | 281 | 281 | 278 | 278 | 96,000 | 556 |
| 2000-05-19 | 281 | 281 | 278 | 280 | 104,000 | 560 |
| 2000-05-18 | 282 | 282 | 280 | 282 | 98,000 | 564 |
| 2000-05-17 | 281 | 282 | 280 | 282 | 169,000 | 564 |
| 2000-05-16 | 281 | 283 | 279 | 280 | 289,000 | 560 |
| 2000-05-15 | 280 | 282 | 279 | 279 | 165,000 | 558 |
| 2000-05-12 | 280 | 283 | 279 | 279 | 218,000 | 558 |
| 2000-05-11 | 286 | 287 | 279 | 279 | 296,000 | 558 |
| 2000-05-10 | 287 | 290 | 281 | 288 | 319,000 | 576 |
| 2000-05-09 | 282 | 284 | 279 | 282 | 346,000 | 564 |
| 2000-05-08 | 286 | 286 | 282 | 282 | 169,000 | 564 |
| 2000-05-02 | 285 | 285 | 280 | 282 | 62,000 | 564 |
| 2000-05-01 | 280 | 283 | 276 | 282 | 146,000 | 564 |
| 2000-04-28 | 280 | 283 | 275 | 278 | 119,000 | 556 |
| 2000-04-27 | 282 | 283 | 280 | 280 | 140,000 | 560 |
| 2000-04-26 | 290 | 290 | 285 | 286 | 252,000 | 572 |
| 2000-04-25 | 287 | 290 | 285 | 287 | 174,000 | 574 |
| 2000-04-24 | 290 | 290 | 281 | 282 | 109,000 | 564 |
| 2000-04-21 | 293 | 293 | 285 | 285 | 116,000 | 570 |
| 2000-04-20 | 294 | 294 | 289 | 289 | 241,000 | 578 |
| 2000-04-19 | 305 | 305 | 293 | 293 | 258,000 | 586 |
| 2000-04-18 | 299 | 299 | 290 | 294 | 322,000 | 588 |
| 2000-04-17 | 291 | 295 | 285 | 290 | 511,000 | 580 |
| 2000-04-14 | 319 | 319 | 301 | 301 | 600,000 | 602 |
| 2000-04-13 | 312 | 325 | 309 | 317 | 1,084,000 | 634 |
| 2000-04-12 | 292 | 312 | 289 | 312 | 1,213,000 | 624 |
| 2000-04-11 | 295 | 295 | 289 | 289 | 359,000 | 578 |
| 2000-04-10 | 289 | 297 | 289 | 295 | 335,000 | 590 |
| 2000-04-07 | 290 | 290 | 286 | 288 | 266,000 | 576 |
| 2000-04-06 | 293 | 293 | 288 | 289 | 232,000 | 578 |
| 2000-04-05 | 291 | 292 | 288 | 290 | 255,000 | 580 |
| 2000-04-04 | 293 | 293 | 286 | 290 | 233,000 | 580 |
| 2000-04-03 | 295 | 295 | 288 | 293 | 171,000 | 586 |
| 2000-03-31 | 286 | 294 | 286 | 290 | 54,000 | 580 |
| 2000-03-30 | 293 | 297 | 287 | 291 | 257,000 | 582 |
| 2000-03-29 | 295 | 298 | 295 | 295 | 330,000 | 590 |
| 2000-03-28 | 300 | 300 | 291 | 295 | 140,000 | 590 |
| 2000-03-27 | 285 | 300 | 285 | 297 | 507,000 | 594 |
| 2000-03-24 | 278 | 283 | 276 | 280 | 393,000 | 560 |
| 2000-03-23 | 280 | 281 | 275 | 278 | 170,000 | 556 |
| 2000-03-22 | 281 | 282 | 277 | 281 | 186,000 | 562 |
| 2000-03-21 | 283 | 283 | 279 | 281 | 364,000 | 562 |
| 2000-03-17 | 270 | 278 | 270 | 278 | 327,000 | 556 |
| 2000-03-16 | 270 | 270 | 266 | 270 | 198,000 | 540 |
| 2000-03-15 | 270 | 271 | 265 | 270 | 493,000 | 540 |
| 2000-03-14 | 277 | 277 | 270 | 271 | 382,000 | 542 |
| 2000-03-13 | 275 | 280 | 271 | 273 | 573,000 | 546 |
| 2000-03-10 | 273 | 276 | 270 | 270 | 565,000 | 540 |
| 2000-03-09 | 275 | 278 | 271 | 271 | 516,000 | 542 |
| 2000-03-08 | 270 | 274 | 269 | 272 | 287,000 | 544 |
| 2000-03-07 | 270 | 273 | 267 | 273 | 472,000 | 546 |
| 2000-03-06 | 278 | 278 | 268 | 269 | 374,000 | 538 |
| 2000-03-03 | 270 | 273 | 268 | 268 | 363,000 | 536 |
| 2000-03-02 | 273 | 273 | 270 | 272 | 378,000 | 544 |
| 2000-03-01 | 277 | 278 | 273 | 275 | 183,000 | 550 |
| 2000-02-29 | 275 | 280 | 270 | 280 | 446,000 | 560 |
| 2000-02-28 | 285 | 285 | 272 | 273 | 508,000 | 546 |
| 2000-02-25 | 290 | 290 | 285 | 289 | 45,000 | 578 |
| 2000-02-24 | 294 | 294 | 286 | 286 | 125,000 | 572 |
| 2000-02-23 | 285 | 291 | 285 | 290 | 154,000 | 580 |
| 2000-02-22 | 287 | 287 | 282 | 285 | 104,000 | 570 |
| 2000-02-21 | 289 | 291 | 287 | 287 | 148,000 | 574 |
| 2000-02-18 | 295 | 295 | 285 | 293 | 330,000 | 586 |
| 2000-02-17 | 287 | 296 | 282 | 290 | 315,000 | 580 |
| 2000-02-16 | 278 | 284 | 277 | 282 | 330,000 | 564 |
| 2000-02-15 | 287 | 287 | 277 | 284 | 252,000 | 568 |
| 2000-02-14 | 272 | 279 | 272 | 277 | 452,000 | 554 |
| 2000-02-10 | 275 | 284 | 272 | 272 | 616,000 | 544 |
| 2000-02-09 | 276 | 277 | 271 | 277 | 452,000 | 554 |
| 2000-02-08 | 277 | 280 | 275 | 276 | 370,000 | 552 |
| 2000-02-07 | 282 | 290 | 270 | 270 | 374,000 | 540 |
| 2000-02-04 | 288 | 293 | 282 | 282 | 155,000 | 564 |
| 2000-02-03 | 294 | 294 | 288 | 288 | 123,000 | 576 |
| 2000-02-02 | 295 | 295 | 288 | 290 | 97,000 | 580 |
| 2000-02-01 | 295 | 299 | 288 | 290 | 292,000 | 580 |
| 2000-01-31 | 283 | 299 | 283 | 292 | 125,000 | 584 |
| 2000-01-28 | 292 | 295 | 283 | 283 | 260,000 | 566 |
| 2000-01-27 | 300 | 300 | 295 | 295 | 123,000 | 590 |
| 2000-01-26 | 308 | 311 | 296 | 300 | 265,000 | 600 |
| 2000-01-25 | 312 | 319 | 311 | 316 | 198,000 | 632 |
| 2000-01-24 | 321 | 324 | 318 | 322 | 172,000 | 644 |
| 2000-01-21 | 328 | 328 | 316 | 324 | 172,000 | 648 |
| 2000-01-20 | 309 | 330 | 309 | 323 | 356,000 | 646 |
| 2000-01-19 | 308 | 317 | 306 | 310 | 215,000 | 620 |
| 2000-01-18 | 320 | 320 | 305 | 308 | 389,000 | 616 |
| 2000-01-17 | 335 | 338 | 314 | 330 | 783,000 | 660 |
| 2000-01-14 | 348 | 348 | 316 | 335 | 1,889,000 | 670 |
| 2000-01-13 | 279 | 333 | 277 | 328 | 2,263,000 | 656 |
| 2000-01-12 | 276 | 277 | 271 | 275 | 143,000 | 550 |
| 2000-01-11 | 277 | 280 | 276 | 276 | 183,000 | 552 |
| 2000-01-07 | 280 | 280 | 270 | 277 | 172,000 | 554 |
| 2000-01-06 | 286 | 286 | 270 | 279 | 46,000 | 558 |
| 2000-01-05 | 270 | 285 | 266 | 285 | 102,000 | 570 |
| 2000-01-04 | 275 | 275 | 266 | 270 | 20,000 | 540 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株