9303 (株)住友倉庫 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 315 | 318 | 315 | 317 | 50,000 | 634 |
| 2003-12-29 | 313 | 316 | 313 | 314 | 97,000 | 628 |
| 2003-12-26 | 318 | 318 | 313 | 314 | 72,000 | 628 |
| 2003-12-25 | 312 | 318 | 312 | 313 | 143,000 | 626 |
| 2003-12-24 | 319 | 319 | 313 | 314 | 303,000 | 628 |
| 2003-12-22 | 314 | 316 | 312 | 314 | 182,000 | 628 |
| 2003-12-19 | 315 | 317 | 308 | 309 | 318,000 | 618 |
| 2003-12-18 | 302 | 315 | 301 | 308 | 303,000 | 616 |
| 2003-12-17 | 307 | 312 | 303 | 304 | 227,000 | 608 |
| 2003-12-16 | 308 | 309 | 302 | 305 | 216,000 | 610 |
| 2003-12-15 | 308 | 315 | 308 | 312 | 278,000 | 624 |
| 2003-12-12 | 305 | 309 | 301 | 304 | 306,000 | 608 |
| 2003-12-11 | 305 | 306 | 304 | 305 | 314,000 | 610 |
| 2003-12-10 | 308 | 308 | 305 | 306 | 238,000 | 612 |
| 2003-12-09 | 305 | 307 | 305 | 306 | 148,000 | 612 |
| 2003-12-08 | 305 | 306 | 301 | 303 | 150,000 | 606 |
| 2003-12-05 | 304 | 308 | 302 | 305 | 245,000 | 610 |
| 2003-12-04 | 301 | 304 | 297 | 304 | 235,000 | 608 |
| 2003-12-03 | 299 | 302 | 296 | 296 | 141,000 | 592 |
| 2003-12-02 | 301 | 301 | 296 | 298 | 178,000 | 596 |
| 2003-12-01 | 286 | 302 | 286 | 300 | 252,000 | 600 |
| 2003-11-28 | 296 | 298 | 287 | 291 | 147,000 | 582 |
| 2003-11-27 | 295 | 302 | 295 | 300 | 258,000 | 600 |
| 2003-11-26 | 288 | 295 | 288 | 293 | 87,000 | 586 |
| 2003-11-25 | 295 | 295 | 288 | 290 | 162,000 | 580 |
| 2003-11-21 | 285 | 290 | 285 | 286 | 174,000 | 572 |
| 2003-11-20 | 284 | 291 | 284 | 290 | 283,000 | 580 |
| 2003-11-19 | 283 | 289 | 281 | 286 | 209,000 | 572 |
| 2003-11-18 | 286 | 286 | 279 | 280 | 331,000 | 560 |
| 2003-11-17 | 291 | 293 | 285 | 285 | 352,000 | 570 |
| 2003-11-14 | 289 | 305 | 286 | 300 | 530,000 | 600 |
| 2003-11-13 | 290 | 293 | 287 | 290 | 361,000 | 580 |
| 2003-11-12 | 294 | 299 | 283 | 288 | 875,000 | 576 |
| 2003-11-11 | 308 | 308 | 291 | 296 | 631,000 | 592 |
| 2003-11-10 | 316 | 316 | 309 | 309 | 183,000 | 618 |
| 2003-11-07 | 320 | 320 | 313 | 317 | 156,000 | 634 |
| 2003-11-06 | 323 | 326 | 320 | 320 | 239,000 | 640 |
| 2003-11-05 | 317 | 323 | 317 | 323 | 220,000 | 646 |
| 2003-11-04 | 315 | 323 | 315 | 318 | 235,000 | 636 |
| 2003-10-31 | 323 | 323 | 315 | 316 | 202,000 | 632 |
| 2003-10-30 | 325 | 326 | 320 | 324 | 309,000 | 648 |
| 2003-10-29 | 326 | 326 | 320 | 323 | 110,000 | 646 |
| 2003-10-28 | 317 | 326 | 317 | 323 | 164,000 | 646 |
| 2003-10-27 | 310 | 318 | 310 | 317 | 198,000 | 634 |
| 2003-10-24 | 321 | 325 | 313 | 317 | 395,000 | 634 |
| 2003-10-23 | 325 | 329 | 321 | 322 | 349,000 | 644 |
| 2003-10-22 | 334 | 338 | 328 | 335 | 450,000 | 670 |
| 2003-10-21 | 339 | 341 | 336 | 339 | 160,000 | 678 |
| 2003-10-20 | 338 | 341 | 334 | 339 | 153,000 | 678 |
| 2003-10-17 | 339 | 343 | 337 | 338 | 392,000 | 676 |
| 2003-10-16 | 337 | 339 | 336 | 339 | 262,000 | 678 |
| 2003-10-15 | 335 | 343 | 335 | 341 | 395,000 | 682 |
| 2003-10-14 | 335 | 340 | 335 | 335 | 188,000 | 670 |
| 2003-10-10 | 325 | 333 | 325 | 332 | 234,000 | 664 |
| 2003-10-09 | 327 | 328 | 323 | 325 | 245,000 | 650 |
| 2003-10-08 | 330 | 334 | 330 | 330 | 168,000 | 660 |
| 2003-10-07 | 340 | 342 | 337 | 339 | 389,000 | 678 |
| 2003-10-06 | 339 | 342 | 336 | 337 | 399,000 | 674 |
| 2003-10-03 | 337 | 339 | 335 | 338 | 376,000 | 676 |
| 2003-10-02 | 326 | 339 | 325 | 336 | 874,000 | 672 |
| 2003-10-01 | 322 | 326 | 320 | 324 | 241,000 | 648 |
| 2003-09-30 | 318 | 325 | 316 | 324 | 196,000 | 648 |
| 2003-09-29 | 316 | 317 | 311 | 315 | 142,000 | 630 |
| 2003-09-26 | 316 | 319 | 313 | 316 | 366,000 | 632 |
| 2003-09-25 | 325 | 325 | 315 | 320 | 275,000 | 640 |
| 2003-09-24 | 332 | 332 | 328 | 332 | 1,029,000 | 664 |
| 2003-09-22 | 333 | 333 | 326 | 331 | 752,000 | 662 |
| 2003-09-19 | 319 | 328 | 318 | 328 | 1,558,000 | 656 |
| 2003-09-18 | 317 | 318 | 315 | 318 | 263,000 | 636 |
| 2003-09-17 | 318 | 319 | 315 | 316 | 543,000 | 632 |
| 2003-09-16 | 317 | 318 | 311 | 315 | 336,000 | 630 |
| 2003-09-12 | 305 | 309 | 305 | 308 | 290,000 | 616 |
| 2003-09-11 | 306 | 308 | 305 | 305 | 220,000 | 610 |
| 2003-09-10 | 307 | 314 | 306 | 310 | 374,000 | 620 |
| 2003-09-09 | 302 | 312 | 302 | 310 | 175,000 | 620 |
| 2003-09-08 | 302 | 302 | 300 | 301 | 222,000 | 602 |
| 2003-09-05 | 302 | 304 | 300 | 303 | 345,000 | 606 |
| 2003-09-04 | 304 | 307 | 303 | 304 | 274,000 | 608 |
| 2003-09-03 | 312 | 312 | 304 | 304 | 230,000 | 608 |
| 2003-09-02 | 313 | 314 | 306 | 311 | 441,000 | 622 |
| 2003-09-01 | 306 | 313 | 306 | 313 | 865,000 | 626 |
| 2003-08-29 | 305 | 309 | 305 | 306 | 207,000 | 612 |
| 2003-08-28 | 307 | 308 | 302 | 303 | 403,000 | 606 |
| 2003-08-27 | 307 | 313 | 306 | 308 | 455,000 | 616 |
| 2003-08-26 | 309 | 310 | 305 | 307 | 459,000 | 614 |
| 2003-08-25 | 316 | 316 | 309 | 309 | 868,000 | 618 |
| 2003-08-22 | 306 | 322 | 306 | 313 | 3,876,000 | 626 |
| 2003-08-21 | 290 | 301 | 288 | 297 | 982,000 | 594 |
| 2003-08-20 | 291 | 293 | 287 | 291 | 932,000 | 582 |
| 2003-08-19 | 283 | 292 | 281 | 292 | 1,452,000 | 584 |
| 2003-08-18 | 274 | 278 | 274 | 276 | 637,000 | 552 |
| 2003-08-15 | 272 | 274 | 270 | 271 | 380,000 | 542 |
| 2003-08-14 | 270 | 272 | 269 | 270 | 379,000 | 540 |
| 2003-08-13 | 273 | 276 | 270 | 272 | 691,000 | 544 |
| 2003-08-12 | 265 | 275 | 263 | 268 | 593,000 | 536 |
| 2003-08-11 | 264 | 267 | 263 | 266 | 120,000 | 532 |
| 2003-08-08 | 267 | 268 | 261 | 262 | 219,000 | 524 |
| 2003-08-07 | 265 | 268 | 264 | 264 | 438,000 | 528 |
| 2003-08-06 | 264 | 264 | 260 | 261 | 415,000 | 522 |
| 2003-08-05 | 269 | 269 | 263 | 264 | 288,000 | 528 |
| 2003-08-04 | 270 | 271 | 267 | 268 | 333,000 | 536 |
| 2003-08-01 | 266 | 271 | 266 | 270 | 521,000 | 540 |
| 2003-07-31 | 264 | 264 | 262 | 263 | 209,000 | 526 |
| 2003-07-30 | 265 | 267 | 263 | 263 | 291,000 | 526 |
| 2003-07-29 | 266 | 266 | 263 | 263 | 244,000 | 526 |
| 2003-07-28 | 260 | 263 | 260 | 262 | 197,000 | 524 |
| 2003-07-25 | 259 | 261 | 257 | 259 | 229,000 | 518 |
| 2003-07-24 | 261 | 262 | 258 | 259 | 260,000 | 518 |
| 2003-07-23 | 263 | 263 | 257 | 260 | 362,000 | 520 |
| 2003-07-22 | 257 | 260 | 256 | 260 | 377,000 | 520 |
| 2003-07-18 | 257 | 262 | 256 | 259 | 667,000 | 518 |
| 2003-07-17 | 262 | 264 | 260 | 262 | 356,000 | 524 |
| 2003-07-16 | 262 | 271 | 261 | 271 | 382,000 | 542 |
| 2003-07-15 | 269 | 271 | 264 | 264 | 490,000 | 528 |
| 2003-07-14 | 274 | 274 | 269 | 269 | 205,000 | 538 |
| 2003-07-11 | 274 | 274 | 269 | 270 | 518,000 | 540 |
| 2003-07-10 | 272 | 277 | 269 | 271 | 493,000 | 542 |
| 2003-07-09 | 271 | 274 | 270 | 270 | 266,000 | 540 |
| 2003-07-08 | 279 | 280 | 270 | 270 | 522,000 | 540 |
| 2003-07-07 | 275 | 278 | 275 | 277 | 299,000 | 554 |
| 2003-07-04 | 272 | 277 | 271 | 274 | 361,000 | 548 |
| 2003-07-03 | 282 | 283 | 270 | 272 | 575,000 | 544 |
| 2003-07-02 | 274 | 283 | 273 | 276 | 805,000 | 552 |
| 2003-07-01 | 270 | 272 | 268 | 272 | 246,000 | 544 |
| 2003-06-30 | 273 | 273 | 266 | 269 | 203,000 | 538 |
| 2003-06-27 | 269 | 271 | 268 | 270 | 366,000 | 540 |
| 2003-06-26 | 270 | 270 | 264 | 267 | 415,000 | 534 |
| 2003-06-25 | 263 | 271 | 262 | 271 | 708,000 | 542 |
| 2003-06-24 | 264 | 264 | 263 | 264 | 454,000 | 528 |
| 2003-06-23 | 262 | 267 | 259 | 266 | 608,000 | 532 |
| 2003-06-20 | 257 | 260 | 256 | 258 | 358,000 | 516 |
| 2003-06-19 | 256 | 258 | 255 | 257 | 358,000 | 514 |
| 2003-06-18 | 257 | 257 | 255 | 255 | 394,000 | 510 |
| 2003-06-17 | 258 | 258 | 255 | 256 | 286,000 | 512 |
| 2003-06-16 | 259 | 261 | 254 | 256 | 509,000 | 512 |
| 2003-06-13 | 260 | 263 | 259 | 262 | 559,000 | 524 |
| 2003-06-12 | 265 | 266 | 258 | 258 | 472,000 | 516 |
| 2003-06-11 | 260 | 270 | 259 | 267 | 846,000 | 534 |
| 2003-06-10 | 260 | 260 | 253 | 255 | 625,000 | 510 |
| 2003-06-09 | 261 | 261 | 255 | 255 | 488,000 | 510 |
| 2003-06-06 | 253 | 258 | 251 | 257 | 437,000 | 514 |
| 2003-06-05 | 250 | 253 | 250 | 251 | 366,000 | 502 |
| 2003-06-04 | 250 | 252 | 248 | 249 | 174,000 | 498 |
| 2003-06-03 | 250 | 251 | 248 | 250 | 114,000 | 500 |
| 2003-06-02 | 254 | 254 | 250 | 251 | 191,000 | 502 |
| 2003-05-30 | 252 | 255 | 252 | 254 | 146,000 | 508 |
| 2003-05-29 | 250 | 252 | 250 | 252 | 57,000 | 504 |
| 2003-05-28 | 249 | 253 | 249 | 250 | 97,000 | 500 |
| 2003-05-27 | 253 | 253 | 244 | 248 | 331,000 | 496 |
| 2003-05-26 | 254 | 254 | 251 | 254 | 228,000 | 508 |
| 2003-05-23 | 249 | 254 | 248 | 254 | 340,000 | 508 |
| 2003-05-22 | 245 | 247 | 245 | 246 | 88,000 | 492 |
| 2003-05-21 | 247 | 248 | 243 | 246 | 198,000 | 492 |
| 2003-05-20 | 243 | 247 | 243 | 245 | 190,000 | 490 |
| 2003-05-19 | 248 | 249 | 242 | 244 | 226,000 | 488 |
| 2003-05-16 | 249 | 250 | 248 | 249 | 125,000 | 498 |
| 2003-05-15 | 248 | 249 | 247 | 248 | 285,000 | 496 |
| 2003-05-14 | 247 | 248 | 247 | 247 | 121,000 | 494 |
| 2003-05-13 | 246 | 248 | 245 | 246 | 249,000 | 492 |
| 2003-05-12 | 246 | 247 | 244 | 245 | 177,000 | 490 |
| 2003-05-09 | 242 | 244 | 242 | 244 | 105,000 | 488 |
| 2003-05-08 | 245 | 245 | 243 | 243 | 69,000 | 486 |
| 2003-05-07 | 247 | 247 | 244 | 244 | 70,000 | 488 |
| 2003-05-06 | 244 | 246 | 244 | 245 | 76,000 | 490 |
| 2003-05-02 | 246 | 246 | 243 | 243 | 64,000 | 486 |
| 2003-05-01 | 242 | 246 | 241 | 244 | 157,000 | 488 |
| 2003-04-30 | 240 | 243 | 240 | 243 | 156,000 | 486 |
| 2003-04-28 | 241 | 241 | 239 | 240 | 105,000 | 480 |
| 2003-04-25 | 245 | 245 | 242 | 242 | 169,000 | 484 |
| 2003-04-24 | 247 | 248 | 245 | 245 | 54,000 | 490 |
| 2003-04-23 | 246 | 249 | 244 | 247 | 188,000 | 494 |
| 2003-04-22 | 254 | 254 | 243 | 244 | 288,000 | 488 |
| 2003-04-21 | 248 | 251 | 248 | 251 | 223,000 | 502 |
| 2003-04-18 | 248 | 249 | 247 | 247 | 145,000 | 494 |
| 2003-04-17 | 249 | 250 | 244 | 248 | 131,000 | 496 |
| 2003-04-16 | 245 | 250 | 244 | 250 | 162,000 | 500 |
| 2003-04-15 | 244 | 244 | 242 | 244 | 171,000 | 488 |
| 2003-04-14 | 245 | 247 | 241 | 243 | 207,000 | 486 |
| 2003-04-11 | 247 | 250 | 245 | 245 | 486,000 | 490 |
| 2003-04-10 | 247 | 247 | 243 | 245 | 132,000 | 490 |
| 2003-04-09 | 247 | 250 | 245 | 247 | 226,000 | 494 |
| 2003-04-08 | 246 | 250 | 246 | 250 | 188,000 | 500 |
| 2003-04-07 | 245 | 249 | 244 | 249 | 123,000 | 498 |
| 2003-04-04 | 240 | 247 | 240 | 247 | 196,000 | 494 |
| 2003-04-03 | 241 | 243 | 240 | 242 | 194,000 | 484 |
| 2003-04-02 | 241 | 241 | 237 | 239 | 203,000 | 478 |
| 2003-04-01 | 239 | 242 | 238 | 238 | 170,000 | 476 |
| 2003-03-31 | 246 | 246 | 239 | 239 | 263,000 | 478 |
| 2003-03-28 | 245 | 247 | 245 | 246 | 177,000 | 492 |
| 2003-03-27 | 244 | 248 | 244 | 247 | 207,000 | 494 |
| 2003-03-26 | 247 | 248 | 245 | 248 | 164,000 | 496 |
| 2003-03-25 | 249 | 250 | 246 | 247 | 265,000 | 494 |
| 2003-03-24 | 252 | 252 | 248 | 251 | 964,000 | 502 |
| 2003-03-20 | 241 | 245 | 240 | 244 | 776,000 | 488 |
| 2003-03-19 | 240 | 240 | 236 | 238 | 230,000 | 476 |
| 2003-03-18 | 239 | 242 | 239 | 239 | 262,000 | 478 |
| 2003-03-17 | 238 | 238 | 236 | 237 | 163,000 | 474 |
| 2003-03-14 | 249 | 249 | 237 | 240 | 588,000 | 480 |
| 2003-03-13 | 238 | 240 | 238 | 240 | 135,000 | 480 |
| 2003-03-12 | 238 | 240 | 237 | 237 | 378,000 | 474 |
| 2003-03-11 | 237 | 242 | 237 | 238 | 283,000 | 476 |
| 2003-03-10 | 243 | 245 | 239 | 240 | 411,000 | 480 |
| 2003-03-07 | 245 | 249 | 243 | 243 | 415,000 | 486 |
| 2003-03-06 | 250 | 253 | 248 | 249 | 236,000 | 498 |
| 2003-03-05 | 251 | 251 | 249 | 249 | 148,000 | 498 |
| 2003-03-04 | 254 | 254 | 249 | 251 | 210,000 | 502 |
| 2003-03-03 | 249 | 253 | 247 | 253 | 345,000 | 506 |
| 2003-02-28 | 250 | 252 | 245 | 245 | 268,000 | 490 |
| 2003-02-27 | 250 | 251 | 249 | 250 | 316,000 | 500 |
| 2003-02-26 | 253 | 254 | 251 | 251 | 209,000 | 502 |
| 2003-02-25 | 254 | 255 | 250 | 250 | 231,000 | 500 |
| 2003-02-24 | 258 | 259 | 256 | 258 | 176,000 | 516 |
| 2003-02-21 | 257 | 259 | 255 | 259 | 370,000 | 518 |
| 2003-02-20 | 262 | 264 | 258 | 260 | 252,000 | 520 |
| 2003-02-19 | 266 | 267 | 264 | 265 | 207,000 | 530 |
| 2003-02-18 | 266 | 266 | 262 | 266 | 297,000 | 532 |
| 2003-02-17 | 267 | 269 | 265 | 266 | 214,000 | 532 |
| 2003-02-14 | 261 | 267 | 261 | 266 | 225,000 | 532 |
| 2003-02-13 | 263 | 265 | 261 | 264 | 428,000 | 528 |
| 2003-02-12 | 260 | 261 | 257 | 259 | 246,000 | 518 |
| 2003-02-10 | 255 | 260 | 254 | 260 | 502,000 | 520 |
| 2003-02-07 | 255 | 255 | 251 | 252 | 171,000 | 504 |
| 2003-02-06 | 254 | 256 | 252 | 254 | 238,000 | 508 |
| 2003-02-05 | 250 | 253 | 247 | 250 | 281,000 | 500 |
| 2003-02-04 | 245 | 250 | 244 | 250 | 292,000 | 500 |
| 2003-02-03 | 239 | 244 | 237 | 243 | 115,000 | 486 |
| 2003-01-31 | 237 | 237 | 236 | 236 | 256,000 | 472 |
| 2003-01-30 | 238 | 240 | 237 | 237 | 195,000 | 474 |
| 2003-01-29 | 244 | 244 | 238 | 238 | 429,000 | 476 |
| 2003-01-28 | 248 | 249 | 244 | 246 | 198,000 | 492 |
| 2003-01-27 | 249 | 251 | 246 | 249 | 158,000 | 498 |
| 2003-01-24 | 250 | 253 | 249 | 250 | 253,000 | 500 |
| 2003-01-23 | 250 | 251 | 245 | 250 | 290,000 | 500 |
| 2003-01-22 | 253 | 253 | 247 | 250 | 305,000 | 500 |
| 2003-01-21 | 251 | 256 | 249 | 255 | 400,000 | 510 |
| 2003-01-20 | 249 | 252 | 248 | 250 | 498,000 | 500 |
| 2003-01-17 | 244 | 248 | 242 | 248 | 508,000 | 496 |
| 2003-01-16 | 237 | 242 | 237 | 240 | 379,000 | 480 |
| 2003-01-15 | 236 | 237 | 234 | 236 | 262,000 | 472 |
| 2003-01-14 | 238 | 239 | 235 | 236 | 149,000 | 472 |
| 2003-01-10 | 239 | 241 | 237 | 238 | 259,000 | 476 |
| 2003-01-09 | 237 | 240 | 236 | 238 | 304,000 | 476 |
| 2003-01-08 | 243 | 244 | 238 | 239 | 61,000 | 478 |
| 2003-01-07 | 249 | 249 | 243 | 243 | 131,000 | 486 |
| 2003-01-06 | 249 | 249 | 246 | 248 | 65,000 | 496 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株