9303 (株)住友倉庫 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 244 | 246 | 243 | 245 | 156,000 | 490 |
| 2002-12-27 | 240 | 245 | 240 | 245 | 133,000 | 490 |
| 2002-12-26 | 240 | 242 | 238 | 240 | 246,000 | 480 |
| 2002-12-25 | 232 | 239 | 232 | 239 | 457,000 | 478 |
| 2002-12-24 | 232 | 234 | 230 | 232 | 417,000 | 464 |
| 2002-12-20 | 233 | 234 | 228 | 230 | 817,000 | 460 |
| 2002-12-19 | 231 | 235 | 231 | 235 | 398,000 | 470 |
| 2002-12-18 | 242 | 243 | 233 | 233 | 522,000 | 466 |
| 2002-12-17 | 244 | 247 | 242 | 242 | 107,000 | 484 |
| 2002-12-16 | 245 | 245 | 242 | 243 | 242,000 | 486 |
| 2002-12-13 | 247 | 248 | 244 | 245 | 432,000 | 490 |
| 2002-12-12 | 248 | 250 | 248 | 249 | 137,000 | 498 |
| 2002-12-11 | 250 | 252 | 249 | 249 | 182,000 | 498 |
| 2002-12-10 | 253 | 253 | 248 | 252 | 366,000 | 504 |
| 2002-12-09 | 251 | 254 | 250 | 251 | 211,000 | 502 |
| 2002-12-06 | 254 | 254 | 251 | 253 | 237,000 | 506 |
| 2002-12-05 | 258 | 258 | 254 | 254 | 195,000 | 508 |
| 2002-12-04 | 261 | 263 | 255 | 255 | 475,000 | 510 |
| 2002-12-03 | 267 | 267 | 262 | 264 | 221,000 | 528 |
| 2002-12-02 | 269 | 269 | 263 | 263 | 157,000 | 526 |
| 2002-11-29 | 261 | 269 | 261 | 267 | 349,000 | 534 |
| 2002-11-28 | 263 | 264 | 261 | 262 | 205,000 | 524 |
| 2002-11-27 | 261 | 264 | 260 | 261 | 73,000 | 522 |
| 2002-11-26 | 263 | 265 | 260 | 261 | 109,000 | 522 |
| 2002-11-25 | 260 | 263 | 258 | 260 | 313,000 | 520 |
| 2002-11-22 | 260 | 262 | 257 | 259 | 278,000 | 518 |
| 2002-11-21 | 259 | 259 | 255 | 256 | 135,000 | 512 |
| 2002-11-20 | 254 | 260 | 254 | 260 | 138,000 | 520 |
| 2002-11-19 | 253 | 255 | 252 | 254 | 201,000 | 508 |
| 2002-11-18 | 266 | 267 | 252 | 254 | 324,000 | 508 |
| 2002-11-15 | 266 | 268 | 265 | 266 | 136,000 | 532 |
| 2002-11-14 | 266 | 268 | 266 | 266 | 203,000 | 532 |
| 2002-11-13 | 266 | 267 | 266 | 266 | 97,000 | 532 |
| 2002-11-12 | 265 | 270 | 265 | 267 | 159,000 | 534 |
| 2002-11-11 | 271 | 273 | 268 | 269 | 244,000 | 538 |
| 2002-11-08 | 272 | 275 | 271 | 275 | 103,000 | 550 |
| 2002-11-07 | 274 | 274 | 272 | 274 | 125,000 | 548 |
| 2002-11-06 | 271 | 273 | 270 | 270 | 96,000 | 540 |
| 2002-11-05 | 272 | 272 | 268 | 271 | 147,000 | 542 |
| 2002-11-01 | 269 | 271 | 267 | 271 | 193,000 | 542 |
| 2002-10-31 | 273 | 274 | 269 | 269 | 152,000 | 538 |
| 2002-10-30 | 271 | 272 | 270 | 271 | 172,000 | 542 |
| 2002-10-29 | 271 | 273 | 271 | 271 | 143,000 | 542 |
| 2002-10-28 | 275 | 275 | 271 | 274 | 129,000 | 548 |
| 2002-10-25 | 273 | 278 | 273 | 278 | 151,000 | 556 |
| 2002-10-24 | 276 | 276 | 273 | 274 | 153,000 | 548 |
| 2002-10-23 | 281 | 281 | 275 | 276 | 285,000 | 552 |
| 2002-10-22 | 286 | 286 | 278 | 278 | 169,000 | 556 |
| 2002-10-21 | 282 | 286 | 282 | 285 | 126,000 | 570 |
| 2002-10-18 | 288 | 289 | 285 | 286 | 175,000 | 572 |
| 2002-10-17 | 284 | 288 | 282 | 283 | 197,000 | 566 |
| 2002-10-16 | 285 | 288 | 284 | 284 | 392,000 | 568 |
| 2002-10-15 | 284 | 284 | 279 | 283 | 210,000 | 566 |
| 2002-10-11 | 281 | 284 | 278 | 282 | 281,000 | 564 |
| 2002-10-10 | 280 | 282 | 275 | 278 | 253,000 | 556 |
| 2002-10-09 | 282 | 283 | 280 | 281 | 200,000 | 562 |
| 2002-10-08 | 280 | 284 | 280 | 282 | 220,000 | 564 |
| 2002-10-07 | 285 | 285 | 278 | 280 | 389,000 | 560 |
| 2002-10-04 | 278 | 283 | 277 | 283 | 199,000 | 566 |
| 2002-10-03 | 281 | 283 | 277 | 277 | 228,000 | 554 |
| 2002-10-02 | 290 | 290 | 283 | 283 | 252,000 | 566 |
| 2002-10-01 | 294 | 294 | 287 | 289 | 200,000 | 578 |
| 2002-09-30 | 295 | 297 | 294 | 295 | 316,000 | 590 |
| 2002-09-27 | 295 | 297 | 292 | 294 | 519,000 | 588 |
| 2002-09-26 | 291 | 296 | 290 | 293 | 182,000 | 586 |
| 2002-09-25 | 293 | 294 | 288 | 289 | 308,000 | 578 |
| 2002-09-24 | 301 | 301 | 293 | 295 | 398,000 | 590 |
| 2002-09-20 | 300 | 301 | 298 | 298 | 479,000 | 596 |
| 2002-09-19 | 300 | 310 | 299 | 301 | 606,000 | 602 |
| 2002-09-18 | 298 | 298 | 294 | 296 | 331,000 | 592 |
| 2002-09-17 | 295 | 302 | 295 | 300 | 421,000 | 600 |
| 2002-09-13 | 298 | 298 | 295 | 296 | 446,000 | 592 |
| 2002-09-12 | 302 | 302 | 299 | 301 | 138,000 | 602 |
| 2002-09-11 | 305 | 306 | 302 | 304 | 118,000 | 608 |
| 2002-09-10 | 306 | 307 | 303 | 303 | 134,000 | 606 |
| 2002-09-09 | 301 | 305 | 300 | 304 | 147,000 | 608 |
| 2002-09-06 | 295 | 299 | 293 | 297 | 195,000 | 594 |
| 2002-09-05 | 298 | 300 | 296 | 298 | 168,000 | 596 |
| 2002-09-04 | 300 | 300 | 296 | 296 | 198,000 | 592 |
| 2002-09-03 | 304 | 304 | 301 | 303 | 209,000 | 606 |
| 2002-09-02 | 308 | 308 | 305 | 306 | 106,000 | 612 |
| 2002-08-30 | 309 | 309 | 304 | 306 | 223,000 | 612 |
| 2002-08-29 | 310 | 310 | 303 | 304 | 180,000 | 608 |
| 2002-08-28 | 309 | 309 | 304 | 309 | 214,000 | 618 |
| 2002-08-27 | 310 | 310 | 308 | 308 | 70,000 | 616 |
| 2002-08-26 | 305 | 315 | 305 | 315 | 222,000 | 630 |
| 2002-08-23 | 313 | 313 | 306 | 307 | 182,000 | 614 |
| 2002-08-22 | 306 | 314 | 306 | 310 | 178,000 | 620 |
| 2002-08-21 | 305 | 311 | 304 | 305 | 154,000 | 610 |
| 2002-08-20 | 304 | 306 | 302 | 306 | 269,000 | 612 |
| 2002-08-19 | 303 | 305 | 301 | 302 | 245,000 | 604 |
| 2002-08-16 | 308 | 309 | 305 | 308 | 220,000 | 616 |
| 2002-08-15 | 305 | 307 | 305 | 306 | 154,000 | 612 |
| 2002-08-14 | 304 | 307 | 303 | 305 | 215,000 | 610 |
| 2002-08-13 | 305 | 306 | 304 | 304 | 101,000 | 608 |
| 2002-08-12 | 310 | 312 | 306 | 306 | 258,000 | 612 |
| 2002-08-09 | 315 | 315 | 312 | 314 | 120,000 | 628 |
| 2002-08-08 | 310 | 313 | 309 | 310 | 153,000 | 620 |
| 2002-08-07 | 308 | 313 | 307 | 311 | 208,000 | 622 |
| 2002-08-06 | 308 | 308 | 305 | 306 | 82,000 | 612 |
| 2002-08-05 | 307 | 310 | 307 | 308 | 121,000 | 616 |
| 2002-08-02 | 311 | 315 | 306 | 306 | 345,000 | 612 |
| 2002-08-01 | 314 | 317 | 314 | 315 | 39,000 | 630 |
| 2002-07-31 | 319 | 324 | 314 | 322 | 214,000 | 644 |
| 2002-07-30 | 321 | 321 | 316 | 320 | 177,000 | 640 |
| 2002-07-29 | 309 | 320 | 308 | 319 | 278,000 | 638 |
| 2002-07-26 | 314 | 317 | 310 | 312 | 171,000 | 624 |
| 2002-07-25 | 318 | 318 | 314 | 314 | 181,000 | 628 |
| 2002-07-24 | 314 | 314 | 310 | 310 | 176,000 | 620 |
| 2002-07-23 | 323 | 323 | 315 | 317 | 258,000 | 634 |
| 2002-07-22 | 309 | 319 | 309 | 319 | 434,000 | 638 |
| 2002-07-19 | 312 | 316 | 311 | 314 | 183,000 | 628 |
| 2002-07-18 | 315 | 315 | 312 | 313 | 256,000 | 626 |
| 2002-07-17 | 316 | 316 | 312 | 312 | 203,000 | 624 |
| 2002-07-16 | 315 | 317 | 312 | 312 | 384,000 | 624 |
| 2002-07-15 | 323 | 324 | 319 | 319 | 195,000 | 638 |
| 2002-07-12 | 324 | 328 | 324 | 324 | 233,000 | 648 |
| 2002-07-11 | 326 | 329 | 322 | 327 | 168,000 | 654 |
| 2002-07-10 | 327 | 335 | 327 | 333 | 342,000 | 666 |
| 2002-07-09 | 327 | 332 | 326 | 332 | 454,000 | 664 |
| 2002-07-08 | 341 | 341 | 330 | 331 | 380,000 | 662 |
| 2002-07-05 | 332 | 338 | 332 | 336 | 239,000 | 672 |
| 2002-07-04 | 330 | 335 | 330 | 333 | 387,000 | 666 |
| 2002-07-03 | 323 | 329 | 323 | 329 | 387,000 | 658 |
| 2002-07-02 | 324 | 329 | 323 | 325 | 120,000 | 650 |
| 2002-07-01 | 325 | 329 | 324 | 327 | 127,000 | 654 |
| 2002-06-28 | 321 | 330 | 321 | 330 | 354,000 | 660 |
| 2002-06-27 | 315 | 324 | 315 | 321 | 384,000 | 642 |
| 2002-06-26 | 319 | 319 | 313 | 313 | 221,000 | 626 |
| 2002-06-25 | 317 | 320 | 314 | 320 | 539,000 | 640 |
| 2002-06-24 | 318 | 320 | 313 | 316 | 155,000 | 632 |
| 2002-06-21 | 318 | 321 | 316 | 321 | 349,000 | 642 |
| 2002-06-20 | 322 | 324 | 316 | 321 | 640,000 | 642 |
| 2002-06-19 | 330 | 331 | 322 | 323 | 418,000 | 646 |
| 2002-06-18 | 335 | 340 | 331 | 332 | 158,000 | 664 |
| 2002-06-17 | 336 | 338 | 320 | 330 | 472,000 | 660 |
| 2002-06-14 | 344 | 350 | 341 | 341 | 685,000 | 682 |
| 2002-06-13 | 351 | 353 | 346 | 346 | 765,000 | 692 |
| 2002-06-12 | 346 | 348 | 344 | 346 | 159,000 | 692 |
| 2002-06-11 | 346 | 351 | 346 | 350 | 131,000 | 700 |
| 2002-06-10 | 353 | 357 | 344 | 347 | 384,000 | 694 |
| 2002-06-07 | 347 | 351 | 343 | 343 | 377,000 | 686 |
| 2002-06-06 | 358 | 358 | 349 | 349 | 157,000 | 698 |
| 2002-06-05 | 356 | 360 | 353 | 358 | 202,000 | 716 |
| 2002-06-04 | 357 | 358 | 352 | 353 | 208,000 | 706 |
| 2002-06-03 | 362 | 364 | 357 | 360 | 329,000 | 720 |
| 2002-05-31 | 361 | 367 | 356 | 360 | 567,000 | 720 |
| 2002-05-30 | 350 | 363 | 349 | 360 | 1,390,000 | 720 |
| 2002-05-29 | 363 | 363 | 351 | 354 | 847,000 | 708 |
| 2002-05-28 | 370 | 372 | 365 | 366 | 364,000 | 732 |
| 2002-05-27 | 376 | 379 | 370 | 370 | 679,000 | 740 |
| 2002-05-24 | 377 | 383 | 374 | 380 | 2,049,000 | 760 |
| 2002-05-23 | 360 | 377 | 360 | 371 | 2,436,000 | 742 |
| 2002-05-22 | 334 | 350 | 334 | 347 | 1,523,000 | 694 |
| 2002-05-21 | 329 | 334 | 327 | 329 | 363,000 | 658 |
| 2002-05-20 | 327 | 330 | 325 | 328 | 284,000 | 656 |
| 2002-05-17 | 330 | 334 | 324 | 324 | 543,000 | 648 |
| 2002-05-16 | 324 | 327 | 321 | 327 | 222,000 | 654 |
| 2002-05-15 | 320 | 324 | 320 | 321 | 213,000 | 642 |
| 2002-05-14 | 323 | 323 | 320 | 320 | 203,000 | 640 |
| 2002-05-13 | 318 | 322 | 315 | 322 | 297,000 | 644 |
| 2002-05-10 | 316 | 319 | 316 | 317 | 590,000 | 634 |
| 2002-05-09 | 322 | 327 | 319 | 319 | 212,000 | 638 |
| 2002-05-08 | 317 | 324 | 317 | 321 | 245,000 | 642 |
| 2002-05-07 | 320 | 322 | 317 | 318 | 324,000 | 636 |
| 2002-05-02 | 327 | 330 | 322 | 322 | 434,000 | 644 |
| 2002-05-01 | 322 | 328 | 322 | 327 | 232,000 | 654 |
| 2002-04-30 | 324 | 324 | 321 | 322 | 203,000 | 644 |
| 2002-04-26 | 324 | 325 | 316 | 319 | 609,000 | 638 |
| 2002-04-25 | 330 | 330 | 322 | 325 | 564,000 | 650 |
| 2002-04-24 | 333 | 334 | 330 | 330 | 447,000 | 660 |
| 2002-04-23 | 332 | 338 | 330 | 338 | 410,000 | 676 |
| 2002-04-22 | 333 | 333 | 328 | 333 | 428,000 | 666 |
| 2002-04-19 | 332 | 332 | 326 | 330 | 669,000 | 660 |
| 2002-04-18 | 336 | 338 | 332 | 337 | 209,000 | 674 |
| 2002-04-17 | 343 | 343 | 336 | 338 | 212,000 | 676 |
| 2002-04-16 | 327 | 342 | 327 | 338 | 335,000 | 676 |
| 2002-04-15 | 333 | 333 | 328 | 331 | 234,000 | 662 |
| 2002-04-12 | 343 | 344 | 330 | 333 | 686,000 | 666 |
| 2002-04-11 | 338 | 342 | 338 | 340 | 277,000 | 680 |
| 2002-04-10 | 334 | 345 | 334 | 338 | 565,000 | 676 |
| 2002-04-09 | 341 | 341 | 333 | 334 | 312,000 | 668 |
| 2002-04-08 | 336 | 342 | 333 | 341 | 564,000 | 682 |
| 2002-04-05 | 328 | 336 | 328 | 336 | 405,000 | 672 |
| 2002-04-04 | 320 | 328 | 320 | 328 | 161,000 | 656 |
| 2002-04-03 | 320 | 329 | 320 | 327 | 369,000 | 654 |
| 2002-04-02 | 313 | 316 | 313 | 314 | 239,000 | 628 |
| 2002-04-01 | 321 | 321 | 315 | 318 | 310,000 | 636 |
| 2002-03-29 | 329 | 330 | 320 | 323 | 225,000 | 646 |
| 2002-03-28 | 329 | 330 | 325 | 329 | 408,000 | 658 |
| 2002-03-27 | 329 | 330 | 325 | 330 | 413,000 | 660 |
| 2002-03-26 | 328 | 336 | 328 | 330 | 460,000 | 660 |
| 2002-03-25 | 330 | 331 | 325 | 327 | 325,000 | 654 |
| 2002-03-22 | 335 | 335 | 328 | 328 | 372,000 | 656 |
| 2002-03-20 | 340 | 343 | 332 | 335 | 1,071,000 | 670 |
| 2002-03-19 | 338 | 340 | 336 | 339 | 400,000 | 678 |
| 2002-03-18 | 341 | 341 | 335 | 337 | 305,000 | 674 |
| 2002-03-15 | 328 | 340 | 327 | 332 | 492,000 | 664 |
| 2002-03-14 | 328 | 331 | 325 | 325 | 217,000 | 650 |
| 2002-03-13 | 339 | 339 | 328 | 328 | 227,000 | 656 |
| 2002-03-12 | 339 | 343 | 332 | 335 | 170,000 | 670 |
| 2002-03-11 | 345 | 345 | 336 | 339 | 284,000 | 678 |
| 2002-03-08 | 328 | 341 | 328 | 336 | 546,000 | 672 |
| 2002-03-07 | 339 | 340 | 327 | 332 | 702,000 | 664 |
| 2002-03-06 | 338 | 342 | 337 | 340 | 452,000 | 680 |
| 2002-03-05 | 340 | 350 | 335 | 348 | 2,717,000 | 696 |
| 2002-03-04 | 308 | 330 | 307 | 328 | 2,322,000 | 656 |
| 2002-03-01 | 308 | 308 | 302 | 303 | 1,215,000 | 606 |
| 2002-02-28 | 313 | 314 | 307 | 307 | 1,204,000 | 614 |
| 2002-02-27 | 308 | 315 | 307 | 311 | 749,000 | 622 |
| 2002-02-26 | 313 | 313 | 306 | 308 | 174,000 | 616 |
| 2002-02-25 | 314 | 315 | 308 | 308 | 137,000 | 616 |
| 2002-02-22 | 310 | 310 | 305 | 309 | 266,000 | 618 |
| 2002-02-21 | 306 | 310 | 304 | 308 | 220,000 | 616 |
| 2002-02-20 | 303 | 308 | 303 | 307 | 130,000 | 614 |
| 2002-02-19 | 310 | 310 | 305 | 307 | 152,000 | 614 |
| 2002-02-18 | 311 | 313 | 308 | 310 | 306,000 | 620 |
| 2002-02-15 | 315 | 317 | 311 | 311 | 100,000 | 622 |
| 2002-02-14 | 320 | 325 | 314 | 315 | 300,000 | 630 |
| 2002-02-13 | 310 | 321 | 310 | 319 | 429,000 | 638 |
| 2002-02-12 | 307 | 310 | 306 | 310 | 261,000 | 620 |
| 2002-02-08 | 296 | 306 | 296 | 300 | 347,000 | 600 |
| 2002-02-07 | 294 | 296 | 293 | 296 | 158,000 | 592 |
| 2002-02-06 | 295 | 298 | 294 | 297 | 187,000 | 594 |
| 2002-02-05 | 305 | 305 | 295 | 296 | 301,000 | 592 |
| 2002-02-04 | 304 | 304 | 301 | 301 | 63,000 | 602 |
| 2002-02-01 | 303 | 304 | 300 | 303 | 202,000 | 606 |
| 2002-01-31 | 304 | 304 | 300 | 304 | 395,000 | 608 |
| 2002-01-30 | 302 | 304 | 299 | 300 | 325,000 | 600 |
| 2002-01-29 | 308 | 308 | 302 | 305 | 400,000 | 610 |
| 2002-01-28 | 313 | 315 | 307 | 312 | 143,000 | 624 |
| 2002-01-25 | 316 | 316 | 310 | 312 | 146,000 | 624 |
| 2002-01-24 | 315 | 316 | 310 | 314 | 352,000 | 628 |
| 2002-01-23 | 317 | 317 | 313 | 314 | 383,000 | 628 |
| 2002-01-22 | 315 | 317 | 312 | 315 | 398,000 | 630 |
| 2002-01-21 | 321 | 321 | 314 | 317 | 223,000 | 634 |
| 2002-01-18 | 315 | 319 | 314 | 319 | 153,000 | 638 |
| 2002-01-17 | 317 | 318 | 314 | 316 | 113,000 | 632 |
| 2002-01-16 | 317 | 322 | 317 | 320 | 153,000 | 640 |
| 2002-01-15 | 311 | 322 | 311 | 322 | 206,000 | 644 |
| 2002-01-11 | 330 | 330 | 318 | 318 | 233,000 | 636 |
| 2002-01-10 | 327 | 327 | 320 | 320 | 127,000 | 640 |
| 2002-01-09 | 325 | 330 | 324 | 325 | 267,000 | 650 |
| 2002-01-08 | 338 | 340 | 330 | 330 | 210,000 | 660 |
| 2002-01-07 | 334 | 339 | 334 | 336 | 127,000 | 672 |
| 2002-01-04 | 334 | 342 | 334 | 342 | 65,000 | 684 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株