9303 (株)住友倉庫の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	497	502	495	500	231,000	1,000
2004-12-29	494	495	491	494	442,000	988
2004-12-28	489	504	487	496	850,000	992
2004-12-27	490	491	486	490	240,000	980
2004-12-24	486	491	486	489	442,000	978
2004-12-22	480	484	477	483	293,000	966
2004-12-21	475	480	475	477	301,000	954
2004-12-20	469	477	469	475	268,000	950
2004-12-17	464	473	464	473	280,000	946
2004-12-16	470	471	468	469	500,000	938
2004-12-15	472	472	470	470	342,000	940
2004-12-14	465	473	463	471	637,000	942
2004-12-13	464	467	461	465	284,000	930
2004-12-10	459	466	459	465	382,000	930
2004-12-09	460	462	457	462	381,000	924
2004-12-08	457	461	456	459	330,000	918
2004-12-07	459	462	457	461	740,000	922
2004-12-06	463	463	456	456	403,000	912
2004-12-03	467	467	458	463	331,000	926
2004-12-02	470	473	464	466	367,000	932
2004-12-01	464	472	464	469	245,000	938
2004-11-30	459	472	459	466	355,000	932
2004-11-29	459	468	458	461	248,000	922
2004-11-26	460	463	460	460	277,000	920
2004-11-25	463	467	457	460	582,000	920
2004-11-24	465	480	463	473	1,039,000	946
2004-11-22	461	465	458	460	340,000	920
2004-11-19	461	465	457	461	249,000	922
2004-11-18	468	468	463	467	844,000	934
2004-11-17	456	466	455	466	775,000	932
2004-11-16	451	458	446	451	343,000	902
2004-11-15	446	452	437	450	253,000	900
2004-11-12	440	448	438	446	166,000	892
2004-11-11	443	445	439	440	284,000	880
2004-11-10	442	442	437	438	334,000	876
2004-11-09	440	441	437	440	183,000	880
2004-11-08	442	443	438	440	192,000	880
2004-11-05	441	446	441	444	209,000	888
2004-11-04	444	447	443	445	116,000	890
2004-11-02	440	444	440	444	100,000	888
2004-11-01	447	447	440	440	113,000	880
2004-10-29	435	452	434	452	210,000	904
2004-10-28	440	443	439	440	193,000	880
2004-10-27	440	442	436	440	171,000	880
2004-10-26	438	443	438	438	157,000	876
2004-10-25	441	442	434	438	535,000	876
2004-10-22	440	445	440	444	190,000	888
2004-10-21	440	440	437	438	207,000	876
2004-10-20	440	442	438	439	205,000	878
2004-10-19	443	445	442	444	112,000	888
2004-10-18	440	444	437	443	240,000	886
2004-10-15	436	442	436	440	220,000	880
2004-10-14	443	443	438	441	499,000	882
2004-10-13	450	452	446	448	249,000	896
2004-10-12	448	452	447	449	308,000	898
2004-10-08	449	452	448	450	319,000	900
2004-10-07	453	454	445	450	421,000	900
2004-10-06	447	453	446	453	690,000	906
2004-10-05	451	454	450	451	369,000	902
2004-10-04	448	454	443	452	883,000	904
2004-10-01	442	449	442	444	419,000	888
2004-09-30	441	451	441	442	310,000	884
2004-09-29	447	450	438	441	523,000	882
2004-09-28	454	455	437	445	651,000	890
2004-09-27	457	460	454	459	336,000	918
2004-09-24	464	464	454	458	388,000	916
2004-09-22	466	473	465	469	237,000	938
2004-09-21	470	473	468	468	305,000	936
2004-09-17	477	477	474	475	189,000	950
2004-09-16	472	482	472	472	252,000	944
2004-09-15	479	485	479	482	411,000	964
2004-09-14	483	483	480	481	117,000	962
2004-09-13	471	485	470	482	484,000	964
2004-09-10	476	476	465	471	668,000	942
2004-09-09	482	482	473	476	305,000	952
2004-09-08	470	484	468	482	958,000	964
2004-09-07	467	473	466	472	395,000	944
2004-09-06	455	467	455	465	439,000	930
2004-09-03	460	461	456	457	251,000	914
2004-09-02	460	460	456	458	183,000	916
2004-09-01	458	461	457	460	171,000	920
2004-08-31	460	460	455	458	93,000	916
2004-08-30	460	462	452	459	91,000	918
2004-08-27	454	462	454	460	133,000	920
2004-08-26	455	461	453	456	259,000	912
2004-08-25	448	454	447	452	78,000	904
2004-08-24	447	454	445	448	250,000	896
2004-08-23	450	453	445	447	146,000	894
2004-08-20	447	450	442	449	123,000	898
2004-08-19	446	449	443	447	170,000	894
2004-08-18	445	446	441	444	146,000	888
2004-08-17	442	445	440	442	186,000	884
2004-08-16	440	440	431	440	409,000	880
2004-08-13	449	449	440	441	401,000	882
2004-08-12	450	454	449	451	249,000	902
2004-08-11	445	457	443	453	414,000	906
2004-08-10	439	442	438	441	364,000	882
2004-08-09	435	442	433	439	353,000	878
2004-08-06	435	442	435	442	405,000	884
2004-08-05	444	446	436	444	481,000	888
2004-08-04	447	448	437	447	309,000	894
2004-08-03	454	456	447	452	272,000	904
2004-08-02	455	458	451	454	297,000	908
2004-07-30	443	454	443	454	289,000	908
2004-07-29	444	454	432	445	604,000	890
2004-07-28	452	452	443	448	197,000	896
2004-07-27	448	452	436	439	375,000	878
2004-07-26	455	458	448	448	478,000	896
2004-07-23	462	466	460	462	371,000	924
2004-07-22	453	462	453	458	552,000	916
2004-07-21	457	458	452	458	78,000	916
2004-07-20	451	459	449	456	449,000	912
2004-07-16	453	457	447	452	367,000	904
2004-07-15	454	455	447	452	265,000	904
2004-07-14	455	460	455	455	708,000	910
2004-07-13	452	453	448	452	188,000	904
2004-07-12	451	455	449	452	152,000	904
2004-07-09	441	448	441	446	270,000	892
2004-07-08	445	456	445	448	851,000	896
2004-07-07	436	443	435	441	276,000	882
2004-07-06	438	444	437	441	428,000	882
2004-07-05	454	454	443	446	445,000	892
2004-07-02	455	458	452	456	312,000	912
2004-07-01	461	462	458	460	211,000	920
2004-06-30	462	464	458	462	256,000	924
2004-06-29	459	470	458	467	666,000	934
2004-06-28	465	466	459	465	290,000	930
2004-06-25	466	467	463	464	122,000	928
2004-06-24	469	472	464	466	436,000	932
2004-06-23	465	469	464	467	920,000	934
2004-06-22	465	471	459	464	553,000	928
2004-06-21	455	467	455	464	759,000	928
2004-06-18	460	461	453	455	333,000	910
2004-06-17	450	468	450	457	1,079,000	914
2004-06-16	452	458	448	452	955,000	904
2004-06-15	458	464	447	448	843,000	896
2004-06-14	458	466	458	464	497,000	928
2004-06-11	470	470	456	457	1,476,000	914
2004-06-10	421	472	418	467	5,330,000	934
2004-06-09	413	413	406	411	477,000	822
2004-06-08	413	414	405	408	407,000	816
2004-06-07	405	411	404	408	224,000	816
2004-06-04	399	402	398	401	257,000	802
2004-06-03	406	406	399	401	219,000	802
2004-06-02	415	415	399	403	294,000	806
2004-06-01	417	418	412	417	270,000	834
2004-05-31	412	418	410	413	345,000	826
2004-05-28	411	419	408	419	289,000	838
2004-05-27	407	412	404	407	333,000	814
2004-05-26	408	414	405	407	355,000	814
2004-05-25	414	416	405	407	228,000	814
2004-05-24	414	414	410	410	177,000	820
2004-05-21	408	410	405	407	78,000	814
2004-05-20	405	414	396	403	592,000	806
2004-05-19	397	408	394	402	366,000	804
2004-05-18	378	392	378	387	364,000	774
2004-05-17	397	397	381	386	796,000	772
2004-05-14	400	401	393	397	356,000	794
2004-05-13	401	403	395	400	826,000	800
2004-05-12	397	406	397	405	993,000	810
2004-05-11	398	399	393	397	1,213,000	794
2004-05-10	432	433	404	408	985,000	816
2004-05-07	432	439	432	435	260,000	870
2004-05-06	445	445	432	437	317,000	874
2004-04-30	445	446	440	445	292,000	890
2004-04-28	453	453	445	448	402,000	896
2004-04-27	450	450	445	448	553,000	896
2004-04-26	448	459	448	455	877,000	910
2004-04-23	455	455	448	451	364,000	902
2004-04-22	455	455	450	453	1,043,000	906
2004-04-21	457	461	452	457	571,000	914
2004-04-20	452	460	452	457	248,000	914
2004-04-19	462	465	445	451	770,000	902
2004-04-16	460	467	459	461	856,000	922
2004-04-15	479	479	461	463	516,000	926
2004-04-14	473	480	471	478	746,000	956
2004-04-13	466	474	461	474	487,000	948
2004-04-12	461	467	457	463	181,000	926
2004-04-09	455	461	455	458	538,000	916
2004-04-08	469	469	459	464	878,000	928
2004-04-07	471	475	468	470	742,000	940
2004-04-06	483	486	466	474	1,026,000	948
2004-04-05	482	486	479	482	1,106,000	964
2004-04-02	483	483	475	481	1,214,000	962
2004-04-01	475	481	470	478	854,000	956
2004-03-31	472	481	467	474	834,000	948
2004-03-30	470	479	467	477	954,000	954
2004-03-29	467	470	463	466	585,000	932
2004-03-26	477	477	467	477	526,000	954
2004-03-25	486	488	467	470	1,247,000	940
2004-03-24	467	478	460	477	599,000	954
2004-03-23	470	470	445	464	1,080,000	928
2004-03-22	475	479	472	475	552,000	950
2004-03-19	469	497	465	480	2,042,000	960
2004-03-18	470	473	458	464	3,175,000	928
2004-03-17	439	463	438	462	4,286,000	924
2004-03-16	405	424	405	422	1,551,000	844
2004-03-15	399	406	397	405	571,000	810
2004-03-12	390	394	389	392	731,000	784
2004-03-11	403	404	396	399	1,476,000	798
2004-03-10	412	413	404	406	956,000	812
2004-03-09	406	413	406	412	743,000	824
2004-03-08	407	411	405	407	430,000	814
2004-03-05	406	410	406	408	671,000	816
2004-03-04	404	417	403	410	571,000	820
2004-03-03	396	405	394	403	616,000	806
2004-03-02	398	399	396	397	1,068,000	794
2004-03-01	379	398	377	398	857,000	796
2004-02-27	366	378	366	376	352,000	752
2004-02-26	366	372	365	370	284,000	740
2004-02-25	359	369	358	365	253,000	730
2004-02-24	367	367	355	359	589,000	718
2004-02-23	370	374	367	367	400,000	734
2004-02-20	373	374	367	370	240,000	740
2004-02-19	370	372	369	371	159,000	742
2004-02-18	368	373	368	370	316,000	740
2004-02-17	374	374	368	371	473,000	742
2004-02-16	367	380	366	374	781,000	748
2004-02-13	364	368	361	368	498,000	736
2004-02-12	358	362	357	360	266,000	720
2004-02-10	354	360	353	358	147,000	716
2004-02-09	360	363	352	354	308,000	708
2004-02-06	360	362	358	360	226,000	720
2004-02-05	350	359	349	357	316,000	714
2004-02-04	358	359	351	353	322,000	706
2004-02-03	351	357	348	354	239,000	708
2004-02-02	344	356	344	354	165,000	708
2004-01-30	350	356	348	348	171,000	696
2004-01-29	356	356	348	350	598,000	700
2004-01-28	360	363	360	361	197,000	722
2004-01-27	359	363	359	360	238,000	720
2004-01-26	362	362	355	358	246,000	716
2004-01-23	363	363	360	361	201,000	722
2004-01-22	360	365	354	363	426,000	726
2004-01-21	359	364	356	356	323,000	712
2004-01-20	363	368	357	365	879,000	730
2004-01-19	359	364	356	362	1,776,000	724
2004-01-16	333	345	333	343	1,162,000	686
2004-01-15	332	335	332	333	196,000	666
2004-01-14	329	335	329	333	141,000	666
2004-01-13	336	340	332	334	339,000	668
2004-01-09	333	335	329	335	364,000	670
2004-01-08	326	331	326	328	490,000	656
2004-01-07	316	325	316	325	196,000	650
2004-01-06	321	323	319	320	143,000	640
2004-01-05	320	320	317	320	56,000	640

分割・併合履歴： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9303 (株)住友倉庫 の時系列データ [2004年度]

9303 (株)住友倉庫の時系列データ [2004年度]