9303 (株)住友倉庫 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 331 | 346 | 326 | 346 | 567,000 | 692 |
| 2001-12-27 | 317 | 321 | 312 | 321 | 314,000 | 642 |
| 2001-12-26 | 313 | 318 | 313 | 314 | 145,000 | 628 |
| 2001-12-25 | 318 | 318 | 314 | 318 | 211,000 | 636 |
| 2001-12-21 | 312 | 317 | 312 | 317 | 216,000 | 634 |
| 2001-12-20 | 308 | 314 | 308 | 314 | 382,000 | 628 |
| 2001-12-19 | 307 | 310 | 307 | 310 | 214,000 | 620 |
| 2001-12-18 | 307 | 309 | 305 | 308 | 299,000 | 616 |
| 2001-12-17 | 307 | 307 | 301 | 303 | 190,000 | 606 |
| 2001-12-14 | 303 | 306 | 302 | 302 | 547,000 | 604 |
| 2001-12-13 | 317 | 317 | 305 | 308 | 218,000 | 616 |
| 2001-12-12 | 310 | 317 | 307 | 317 | 420,000 | 634 |
| 2001-12-11 | 314 | 320 | 314 | 316 | 376,000 | 632 |
| 2001-12-10 | 331 | 331 | 316 | 319 | 377,000 | 638 |
| 2001-12-07 | 336 | 337 | 325 | 326 | 447,000 | 652 |
| 2001-12-06 | 340 | 341 | 336 | 340 | 212,000 | 680 |
| 2001-12-05 | 339 | 340 | 334 | 335 | 279,000 | 670 |
| 2001-12-04 | 335 | 345 | 335 | 338 | 397,000 | 676 |
| 2001-12-03 | 350 | 350 | 339 | 340 | 164,000 | 680 |
| 2001-11-30 | 350 | 354 | 342 | 352 | 411,000 | 704 |
| 2001-11-29 | 354 | 354 | 343 | 347 | 260,000 | 694 |
| 2001-11-28 | 352 | 354 | 346 | 349 | 339,000 | 698 |
| 2001-11-27 | 364 | 367 | 354 | 355 | 188,000 | 710 |
| 2001-11-26 | 369 | 369 | 360 | 369 | 237,000 | 738 |
| 2001-11-22 | 357 | 369 | 351 | 362 | 347,000 | 724 |
| 2001-11-21 | 362 | 370 | 361 | 367 | 298,000 | 734 |
| 2001-11-20 | 367 | 368 | 358 | 361 | 219,000 | 722 |
| 2001-11-19 | 354 | 363 | 349 | 362 | 226,000 | 724 |
| 2001-11-16 | 359 | 359 | 347 | 349 | 283,000 | 698 |
| 2001-11-15 | 358 | 359 | 345 | 349 | 966,000 | 698 |
| 2001-11-14 | 365 | 368 | 358 | 359 | 331,000 | 718 |
| 2001-11-13 | 369 | 369 | 363 | 364 | 288,000 | 728 |
| 2001-11-12 | 373 | 374 | 367 | 369 | 153,000 | 738 |
| 2001-11-09 | 386 | 386 | 372 | 374 | 546,000 | 748 |
| 2001-11-08 | 391 | 391 | 385 | 386 | 177,000 | 772 |
| 2001-11-07 | 401 | 401 | 388 | 388 | 329,000 | 776 |
| 2001-11-06 | 404 | 407 | 403 | 404 | 84,000 | 808 |
| 2001-11-05 | 407 | 410 | 404 | 406 | 98,000 | 812 |
| 2001-11-02 | 410 | 410 | 403 | 407 | 174,000 | 814 |
| 2001-11-01 | 416 | 416 | 403 | 403 | 159,000 | 806 |
| 2001-10-31 | 400 | 412 | 400 | 411 | 186,000 | 822 |
| 2001-10-30 | 399 | 405 | 396 | 403 | 127,000 | 806 |
| 2001-10-29 | 406 | 406 | 401 | 403 | 185,000 | 806 |
| 2001-10-26 | 414 | 414 | 400 | 408 | 363,000 | 816 |
| 2001-10-25 | 407 | 411 | 405 | 411 | 207,000 | 822 |
| 2001-10-24 | 401 | 414 | 400 | 409 | 376,000 | 818 |
| 2001-10-23 | 399 | 401 | 395 | 400 | 398,000 | 800 |
| 2001-10-22 | 393 | 395 | 391 | 394 | 227,000 | 788 |
| 2001-10-19 | 392 | 396 | 391 | 395 | 423,000 | 790 |
| 2001-10-18 | 400 | 404 | 389 | 396 | 389,000 | 792 |
| 2001-10-17 | 409 | 415 | 404 | 410 | 325,000 | 820 |
| 2001-10-16 | 419 | 419 | 410 | 414 | 309,000 | 828 |
| 2001-10-15 | 421 | 421 | 414 | 414 | 420,000 | 828 |
| 2001-10-12 | 421 | 427 | 418 | 421 | 286,000 | 842 |
| 2001-10-11 | 422 | 422 | 415 | 419 | 127,000 | 838 |
| 2001-10-10 | 408 | 418 | 408 | 413 | 381,000 | 826 |
| 2001-10-09 | 420 | 424 | 415 | 415 | 231,000 | 830 |
| 2001-10-05 | 439 | 439 | 428 | 431 | 486,000 | 862 |
| 2001-10-04 | 435 | 441 | 432 | 439 | 358,000 | 878 |
| 2001-10-03 | 448 | 448 | 430 | 433 | 343,000 | 866 |
| 2001-10-02 | 442 | 443 | 434 | 440 | 323,000 | 880 |
| 2001-10-01 | 436 | 443 | 427 | 443 | 376,000 | 886 |
| 2001-09-28 | 420 | 436 | 419 | 436 | 530,000 | 872 |
| 2001-09-27 | 419 | 421 | 414 | 414 | 279,000 | 828 |
| 2001-09-26 | 427 | 431 | 423 | 424 | 619,000 | 848 |
| 2001-09-25 | 432 | 434 | 425 | 434 | 505,000 | 868 |
| 2001-09-21 | 412 | 427 | 411 | 425 | 394,000 | 850 |
| 2001-09-20 | 430 | 431 | 421 | 422 | 375,000 | 844 |
| 2001-09-19 | 449 | 450 | 443 | 445 | 760,000 | 890 |
| 2001-09-18 | 435 | 472 | 435 | 448 | 1,040,000 | 896 |
| 2001-09-17 | 424 | 436 | 415 | 433 | 502,000 | 866 |
| 2001-09-14 | 416 | 440 | 416 | 430 | 703,000 | 860 |
| 2001-09-13 | 416 | 418 | 408 | 416 | 265,000 | 832 |
| 2001-09-12 | 393 | 420 | 393 | 401 | 512,000 | 802 |
| 2001-09-11 | 438 | 438 | 428 | 433 | 534,000 | 866 |
| 2001-09-10 | 438 | 440 | 432 | 438 | 213,000 | 876 |
| 2001-09-07 | 442 | 449 | 437 | 446 | 659,000 | 892 |
| 2001-09-06 | 435 | 462 | 435 | 462 | 521,000 | 924 |
| 2001-09-05 | 453 | 453 | 439 | 448 | 515,000 | 896 |
| 2001-09-04 | 450 | 457 | 441 | 453 | 639,000 | 906 |
| 2001-09-03 | 447 | 458 | 446 | 455 | 863,000 | 910 |
| 2001-08-31 | 450 | 457 | 448 | 456 | 730,000 | 912 |
| 2001-08-30 | 462 | 462 | 453 | 460 | 1,025,000 | 920 |
| 2001-08-29 | 486 | 486 | 476 | 477 | 1,062,000 | 954 |
| 2001-08-28 | 487 | 488 | 477 | 485 | 685,000 | 970 |
| 2001-08-27 | 480 | 489 | 477 | 482 | 698,000 | 964 |
| 2001-08-24 | 488 | 490 | 469 | 470 | 1,168,000 | 940 |
| 2001-08-23 | 484 | 498 | 480 | 497 | 3,328,000 | 994 |
| 2001-08-22 | 460 | 478 | 456 | 477 | 1,192,000 | 954 |
| 2001-08-21 | 458 | 464 | 452 | 452 | 1,274,000 | 904 |
| 2001-08-20 | 462 | 462 | 451 | 458 | 811,000 | 916 |
| 2001-08-17 | 465 | 472 | 463 | 470 | 1,614,000 | 940 |
| 2001-08-16 | 455 | 468 | 442 | 462 | 1,788,000 | 924 |
| 2001-08-15 | 443 | 460 | 438 | 457 | 2,687,000 | 914 |
| 2001-08-14 | 426 | 444 | 425 | 441 | 1,633,000 | 882 |
| 2001-08-13 | 424 | 427 | 416 | 421 | 330,000 | 842 |
| 2001-08-10 | 411 | 430 | 410 | 421 | 692,000 | 842 |
| 2001-08-09 | 425 | 425 | 417 | 421 | 469,000 | 842 |
| 2001-08-08 | 417 | 430 | 417 | 424 | 1,980,000 | 848 |
| 2001-08-07 | 415 | 415 | 405 | 408 | 624,000 | 816 |
| 2001-08-06 | 410 | 418 | 405 | 411 | 750,000 | 822 |
| 2001-08-03 | 411 | 411 | 395 | 408 | 222,000 | 816 |
| 2001-08-02 | 400 | 410 | 397 | 409 | 518,000 | 818 |
| 2001-08-01 | 391 | 398 | 391 | 393 | 326,000 | 786 |
| 2001-07-31 | 393 | 396 | 388 | 392 | 399,000 | 784 |
| 2001-07-30 | 393 | 394 | 388 | 392 | 202,000 | 784 |
| 2001-07-27 | 394 | 400 | 388 | 398 | 270,000 | 796 |
| 2001-07-26 | 392 | 398 | 387 | 395 | 293,000 | 790 |
| 2001-07-25 | 385 | 387 | 382 | 387 | 110,000 | 774 |
| 2001-07-24 | 378 | 394 | 378 | 385 | 293,000 | 770 |
| 2001-07-23 | 400 | 400 | 378 | 388 | 395,000 | 776 |
| 2001-07-19 | 401 | 403 | 393 | 395 | 451,000 | 790 |
| 2001-07-18 | 417 | 417 | 405 | 406 | 542,000 | 812 |
| 2001-07-17 | 412 | 419 | 410 | 418 | 642,000 | 836 |
| 2001-07-16 | 406 | 419 | 404 | 417 | 1,072,000 | 834 |
| 2001-07-13 | 397 | 408 | 380 | 404 | 1,160,000 | 808 |
| 2001-07-12 | 383 | 396 | 381 | 395 | 342,000 | 790 |
| 2001-07-11 | 388 | 388 | 380 | 384 | 344,000 | 768 |
| 2001-07-10 | 387 | 389 | 384 | 389 | 578,000 | 778 |
| 2001-07-09 | 388 | 390 | 386 | 390 | 657,000 | 780 |
| 2001-07-06 | 392 | 399 | 391 | 396 | 926,000 | 792 |
| 2001-07-05 | 378 | 387 | 372 | 381 | 450,000 | 762 |
| 2001-07-04 | 385 | 386 | 378 | 380 | 205,000 | 760 |
| 2001-07-03 | 382 | 384 | 380 | 383 | 147,000 | 766 |
| 2001-07-02 | 385 | 386 | 379 | 383 | 287,000 | 766 |
| 2001-06-29 | 385 | 387 | 382 | 384 | 370,000 | 768 |
| 2001-06-28 | 394 | 394 | 385 | 386 | 144,000 | 772 |
| 2001-06-27 | 392 | 398 | 389 | 395 | 174,000 | 790 |
| 2001-06-26 | 382 | 400 | 382 | 392 | 348,000 | 784 |
| 2001-06-25 | 385 | 386 | 383 | 384 | 207,000 | 768 |
| 2001-06-22 | 385 | 385 | 377 | 382 | 349,000 | 764 |
| 2001-06-21 | 369 | 383 | 368 | 380 | 306,000 | 760 |
| 2001-06-20 | 369 | 370 | 358 | 370 | 306,000 | 740 |
| 2001-06-19 | 368 | 372 | 368 | 369 | 268,000 | 738 |
| 2001-06-18 | 371 | 373 | 371 | 373 | 197,000 | 746 |
| 2001-06-15 | 362 | 364 | 358 | 364 | 145,000 | 728 |
| 2001-06-14 | 373 | 375 | 370 | 372 | 112,000 | 744 |
| 2001-06-13 | 371 | 375 | 371 | 374 | 131,000 | 748 |
| 2001-06-12 | 377 | 378 | 373 | 376 | 165,000 | 752 |
| 2001-06-11 | 379 | 380 | 372 | 377 | 168,000 | 754 |
| 2001-06-08 | 372 | 383 | 371 | 381 | 511,000 | 762 |
| 2001-06-07 | 369 | 370 | 360 | 360 | 203,000 | 720 |
| 2001-06-06 | 373 | 375 | 365 | 366 | 182,000 | 732 |
| 2001-06-05 | 370 | 370 | 358 | 370 | 360,000 | 740 |
| 2001-06-04 | 371 | 373 | 361 | 367 | 167,000 | 734 |
| 2001-06-01 | 367 | 371 | 367 | 370 | 177,000 | 740 |
| 2001-05-31 | 365 | 371 | 362 | 367 | 269,000 | 734 |
| 2001-05-30 | 363 | 376 | 362 | 375 | 138,000 | 750 |
| 2001-05-29 | 368 | 375 | 364 | 364 | 136,000 | 728 |
| 2001-05-28 | 379 | 380 | 367 | 368 | 148,000 | 736 |
| 2001-05-25 | 372 | 379 | 372 | 375 | 230,000 | 750 |
| 2001-05-24 | 380 | 380 | 367 | 372 | 219,000 | 744 |
| 2001-05-23 | 380 | 380 | 375 | 379 | 141,000 | 758 |
| 2001-05-22 | 379 | 379 | 373 | 375 | 199,000 | 750 |
| 2001-05-21 | 372 | 377 | 372 | 372 | 90,000 | 744 |
| 2001-05-18 | 369 | 370 | 362 | 368 | 230,000 | 736 |
| 2001-05-17 | 368 | 372 | 363 | 368 | 192,000 | 736 |
| 2001-05-16 | 372 | 376 | 365 | 365 | 329,000 | 730 |
| 2001-05-15 | 371 | 376 | 371 | 375 | 235,000 | 750 |
| 2001-05-14 | 382 | 383 | 376 | 378 | 209,000 | 756 |
| 2001-05-11 | 384 | 389 | 375 | 380 | 259,000 | 760 |
| 2001-05-10 | 374 | 389 | 374 | 383 | 216,000 | 766 |
| 2001-05-09 | 384 | 388 | 372 | 379 | 837,000 | 758 |
| 2001-05-08 | 394 | 399 | 392 | 395 | 417,000 | 790 |
| 2001-05-07 | 399 | 403 | 396 | 402 | 349,000 | 804 |
| 2001-05-02 | 406 | 407 | 400 | 404 | 592,000 | 808 |
| 2001-05-01 | 406 | 408 | 402 | 407 | 493,000 | 814 |
| 2001-04-27 | 405 | 408 | 399 | 402 | 699,000 | 804 |
| 2001-04-26 | 400 | 410 | 398 | 405 | 2,049,000 | 810 |
| 2001-04-25 | 394 | 395 | 392 | 393 | 632,000 | 786 |
| 2001-04-24 | 392 | 393 | 384 | 392 | 782,000 | 784 |
| 2001-04-23 | 382 | 394 | 382 | 393 | 485,000 | 786 |
| 2001-04-20 | 385 | 391 | 382 | 387 | 589,000 | 774 |
| 2001-04-19 | 388 | 396 | 384 | 388 | 967,000 | 776 |
| 2001-04-18 | 382 | 390 | 382 | 388 | 775,000 | 776 |
| 2001-04-17 | 387 | 388 | 382 | 382 | 693,000 | 764 |
| 2001-04-16 | 379 | 390 | 377 | 387 | 1,466,000 | 774 |
| 2001-04-13 | 374 | 378 | 372 | 374 | 1,227,000 | 748 |
| 2001-04-12 | 366 | 369 | 362 | 369 | 1,217,000 | 738 |
| 2001-04-11 | 362 | 369 | 353 | 366 | 1,557,000 | 732 |
| 2001-04-10 | 355 | 363 | 350 | 359 | 982,000 | 718 |
| 2001-04-09 | 353 | 357 | 350 | 352 | 868,000 | 704 |
| 2001-04-06 | 362 | 365 | 351 | 355 | 1,334,000 | 710 |
| 2001-04-05 | 344 | 352 | 340 | 347 | 2,034,000 | 694 |
| 2001-04-04 | 325 | 339 | 324 | 339 | 1,140,000 | 678 |
| 2001-04-03 | 317 | 324 | 315 | 322 | 508,000 | 644 |
| 2001-04-02 | 312 | 320 | 305 | 320 | 240,000 | 640 |
| 2001-03-30 | 318 | 320 | 311 | 312 | 364,000 | 624 |
| 2001-03-29 | 318 | 318 | 310 | 311 | 200,000 | 622 |
| 2001-03-28 | 319 | 321 | 316 | 318 | 174,000 | 636 |
| 2001-03-27 | 311 | 320 | 306 | 320 | 270,000 | 640 |
| 2001-03-26 | 309 | 325 | 305 | 325 | 452,000 | 650 |
| 2001-03-23 | 308 | 309 | 300 | 303 | 269,000 | 606 |
| 2001-03-22 | 300 | 310 | 300 | 310 | 507,000 | 620 |
| 2001-03-21 | 289 | 300 | 288 | 297 | 298,000 | 594 |
| 2001-03-19 | 289 | 294 | 289 | 289 | 96,000 | 578 |
| 2001-03-16 | 289 | 290 | 286 | 290 | 72,000 | 580 |
| 2001-03-15 | 280 | 289 | 276 | 287 | 191,000 | 574 |
| 2001-03-14 | 286 | 289 | 281 | 281 | 153,000 | 562 |
| 2001-03-13 | 290 | 294 | 285 | 291 | 254,000 | 582 |
| 2001-03-12 | 301 | 301 | 294 | 295 | 220,000 | 590 |
| 2001-03-09 | 295 | 305 | 295 | 305 | 612,000 | 610 |
| 2001-03-08 | 294 | 296 | 292 | 295 | 298,000 | 590 |
| 2001-03-07 | 294 | 294 | 291 | 293 | 157,000 | 586 |
| 2001-03-06 | 292 | 294 | 290 | 294 | 339,000 | 588 |
| 2001-03-05 | 283 | 290 | 283 | 289 | 394,000 | 578 |
| 2001-03-02 | 289 | 292 | 286 | 286 | 348,000 | 572 |
| 2001-03-01 | 295 | 298 | 293 | 296 | 285,000 | 592 |
| 2001-02-28 | 292 | 295 | 291 | 293 | 298,000 | 586 |
| 2001-02-27 | 283 | 295 | 283 | 292 | 501,000 | 584 |
| 2001-02-26 | 281 | 285 | 280 | 285 | 188,000 | 570 |
| 2001-02-23 | 281 | 281 | 275 | 278 | 134,000 | 556 |
| 2001-02-22 | 277 | 282 | 277 | 279 | 139,000 | 558 |
| 2001-02-21 | 273 | 282 | 273 | 281 | 202,000 | 562 |
| 2001-02-20 | 276 | 279 | 274 | 275 | 105,000 | 550 |
| 2001-02-19 | 276 | 279 | 275 | 276 | 235,000 | 552 |
| 2001-02-16 | 281 | 281 | 276 | 277 | 108,000 | 554 |
| 2001-02-15 | 274 | 283 | 272 | 282 | 437,000 | 564 |
| 2001-02-14 | 271 | 274 | 270 | 274 | 187,000 | 548 |
| 2001-02-13 | 268 | 272 | 267 | 270 | 410,000 | 540 |
| 2001-02-09 | 269 | 271 | 260 | 265 | 1,512,000 | 530 |
| 2001-02-08 | 271 | 272 | 269 | 269 | 235,000 | 538 |
| 2001-02-07 | 272 | 273 | 271 | 272 | 88,000 | 544 |
| 2001-02-06 | 272 | 274 | 271 | 274 | 153,000 | 548 |
| 2001-02-05 | 273 | 275 | 271 | 273 | 81,000 | 546 |
| 2001-02-02 | 275 | 275 | 272 | 274 | 106,000 | 548 |
| 2001-02-01 | 273 | 275 | 270 | 273 | 180,000 | 546 |
| 2001-01-31 | 274 | 275 | 272 | 273 | 89,000 | 546 |
| 2001-01-30 | 274 | 274 | 272 | 274 | 70,000 | 548 |
| 2001-01-29 | 275 | 275 | 270 | 273 | 252,000 | 546 |
| 2001-01-26 | 276 | 276 | 271 | 272 | 121,000 | 544 |
| 2001-01-25 | 276 | 276 | 270 | 270 | 365,000 | 540 |
| 2001-01-24 | 282 | 285 | 273 | 274 | 323,000 | 548 |
| 2001-01-23 | 279 | 285 | 279 | 285 | 211,000 | 570 |
| 2001-01-22 | 280 | 280 | 276 | 279 | 123,000 | 558 |
| 2001-01-19 | 273 | 282 | 273 | 277 | 183,000 | 554 |
| 2001-01-18 | 280 | 280 | 273 | 277 | 146,000 | 554 |
| 2001-01-17 | 275 | 276 | 271 | 271 | 104,000 | 542 |
| 2001-01-16 | 273 | 282 | 270 | 279 | 182,000 | 558 |
| 2001-01-15 | 274 | 275 | 266 | 269 | 323,000 | 538 |
| 2001-01-12 | 269 | 280 | 269 | 274 | 229,000 | 548 |
| 2001-01-11 | 272 | 273 | 269 | 273 | 239,000 | 546 |
| 2001-01-10 | 278 | 278 | 270 | 273 | 163,000 | 546 |
| 2001-01-09 | 271 | 277 | 271 | 274 | 123,000 | 548 |
| 2001-01-05 | 279 | 283 | 275 | 277 | 130,000 | 554 |
| 2001-01-04 | 281 | 285 | 270 | 277 | 263,000 | 554 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株