9303 (株)住友倉庫 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,035 | 1,036 | 990 | 1,015 | 444,000 | 2,030 |
| 2005-12-29 | 1,027 | 1,056 | 1,023 | 1,036 | 778,000 | 2,072 |
| 2005-12-28 | 1,006 | 1,023 | 1,005 | 1,020 | 399,000 | 2,040 |
| 2005-12-27 | 1,024 | 1,026 | 1,011 | 1,023 | 635,000 | 2,046 |
| 2005-12-26 | 1,000 | 1,030 | 995 | 1,025 | 1,745,000 | 2,050 |
| 2005-12-22 | 999 | 999 | 974 | 984 | 841,000 | 1,968 |
| 2005-12-21 | 980 | 1,006 | 974 | 987 | 1,356,000 | 1,974 |
| 2005-12-20 | 934 | 980 | 934 | 973 | 985,000 | 1,946 |
| 2005-12-19 | 939 | 943 | 930 | 938 | 182,000 | 1,876 |
| 2005-12-16 | 937 | 957 | 911 | 934 | 372,000 | 1,868 |
| 2005-12-15 | 956 | 962 | 935 | 947 | 518,000 | 1,894 |
| 2005-12-14 | 958 | 1,030 | 956 | 972 | 1,699,000 | 1,944 |
| 2005-12-13 | 920 | 940 | 914 | 940 | 857,000 | 1,880 |
| 2005-12-12 | 913 | 924 | 910 | 920 | 412,000 | 1,840 |
| 2005-12-09 | 914 | 918 | 898 | 907 | 519,000 | 1,814 |
| 2005-12-08 | 907 | 917 | 896 | 898 | 422,000 | 1,796 |
| 2005-12-07 | 921 | 922 | 907 | 907 | 732,000 | 1,814 |
| 2005-12-06 | 939 | 944 | 901 | 923 | 667,000 | 1,846 |
| 2005-12-05 | 926 | 958 | 921 | 949 | 1,126,000 | 1,898 |
| 2005-12-02 | 904 | 920 | 899 | 917 | 1,069,000 | 1,834 |
| 2005-12-01 | 879 | 899 | 879 | 899 | 531,000 | 1,798 |
| 2005-11-30 | 887 | 895 | 881 | 889 | 544,000 | 1,778 |
| 2005-11-29 | 881 | 897 | 874 | 897 | 530,000 | 1,794 |
| 2005-11-28 | 875 | 896 | 870 | 891 | 491,000 | 1,782 |
| 2005-11-25 | 886 | 886 | 862 | 872 | 1,332,000 | 1,744 |
| 2005-11-24 | 905 | 905 | 884 | 885 | 356,000 | 1,770 |
| 2005-11-22 | 902 | 902 | 883 | 889 | 599,000 | 1,778 |
| 2005-11-21 | 925 | 927 | 895 | 897 | 1,031,000 | 1,794 |
| 2005-11-18 | 900 | 908 | 895 | 908 | 1,191,000 | 1,816 |
| 2005-11-17 | 852 | 883 | 852 | 881 | 836,000 | 1,762 |
| 2005-11-16 | 846 | 850 | 840 | 843 | 598,000 | 1,686 |
| 2005-11-15 | 840 | 855 | 840 | 845 | 516,000 | 1,690 |
| 2005-11-14 | 860 | 864 | 843 | 845 | 501,000 | 1,690 |
| 2005-11-11 | 840 | 854 | 838 | 852 | 1,228,000 | 1,704 |
| 2005-11-10 | 859 | 868 | 840 | 845 | 1,071,000 | 1,690 |
| 2005-11-09 | 868 | 878 | 866 | 869 | 795,000 | 1,738 |
| 2005-11-08 | 895 | 895 | 880 | 888 | 698,000 | 1,776 |
| 2005-11-07 | 900 | 906 | 890 | 890 | 715,000 | 1,780 |
| 2005-11-04 | 911 | 914 | 900 | 908 | 779,000 | 1,816 |
| 2005-11-02 | 898 | 918 | 898 | 901 | 996,000 | 1,802 |
| 2005-11-01 | 893 | 898 | 879 | 895 | 499,000 | 1,790 |
| 2005-10-31 | 900 | 914 | 887 | 898 | 676,000 | 1,796 |
| 2005-10-28 | 869 | 900 | 865 | 900 | 1,901,000 | 1,800 |
| 2005-10-27 | 868 | 886 | 865 | 879 | 1,313,000 | 1,758 |
| 2005-10-26 | 834 | 860 | 827 | 860 | 1,864,000 | 1,720 |
| 2005-10-25 | 805 | 824 | 805 | 816 | 594,000 | 1,632 |
| 2005-10-24 | 819 | 819 | 799 | 808 | 621,000 | 1,616 |
| 2005-10-21 | 798 | 819 | 798 | 818 | 1,053,000 | 1,636 |
| 2005-10-20 | 820 | 824 | 805 | 818 | 1,051,000 | 1,636 |
| 2005-10-19 | 816 | 843 | 798 | 801 | 2,225,000 | 1,602 |
| 2005-10-18 | 838 | 840 | 803 | 819 | 5,031,000 | 1,638 |
| 2005-10-17 | 796 | 877 | 788 | 858 | 10,814,000 | 1,716 |
| 2005-10-14 | 773 | 848 | 764 | 777 | 6,948,000 | 1,554 |
| 2005-10-13 | 722 | 753 | 718 | 753 | 1,643,000 | 1,506 |
| 2005-10-12 | 700 | 735 | 698 | 713 | 1,192,000 | 1,426 |
| 2005-10-11 | 703 | 707 | 683 | 701 | 1,003,000 | 1,402 |
| 2005-10-07 | 672 | 698 | 667 | 686 | 1,240,000 | 1,372 |
| 2005-10-06 | 680 | 683 | 654 | 659 | 1,014,000 | 1,318 |
| 2005-10-05 | 719 | 720 | 675 | 684 | 884,000 | 1,368 |
| 2005-10-04 | 720 | 745 | 711 | 719 | 709,000 | 1,438 |
| 2005-10-03 | 701 | 726 | 680 | 719 | 1,078,000 | 1,438 |
| 2005-09-30 | 705 | 709 | 696 | 696 | 780,000 | 1,392 |
| 2005-09-29 | 700 | 702 | 694 | 700 | 1,528,000 | 1,400 |
| 2005-09-28 | 676 | 695 | 676 | 687 | 822,000 | 1,374 |
| 2005-09-27 | 700 | 700 | 684 | 686 | 833,000 | 1,372 |
| 2005-09-26 | 699 | 701 | 692 | 700 | 559,000 | 1,400 |
| 2005-09-22 | 704 | 704 | 689 | 695 | 663,000 | 1,390 |
| 2005-09-21 | 695 | 708 | 686 | 705 | 987,000 | 1,410 |
| 2005-09-20 | 681 | 690 | 675 | 687 | 744,000 | 1,374 |
| 2005-09-16 | 662 | 677 | 662 | 675 | 879,000 | 1,350 |
| 2005-09-15 | 666 | 674 | 666 | 672 | 430,000 | 1,344 |
| 2005-09-14 | 677 | 677 | 670 | 675 | 275,000 | 1,350 |
| 2005-09-13 | 668 | 680 | 668 | 676 | 984,000 | 1,352 |
| 2005-09-12 | 667 | 668 | 661 | 666 | 377,000 | 1,332 |
| 2005-09-09 | 655 | 660 | 650 | 660 | 805,000 | 1,320 |
| 2005-09-08 | 660 | 660 | 642 | 653 | 386,000 | 1,306 |
| 2005-09-07 | 660 | 664 | 657 | 660 | 388,000 | 1,320 |
| 2005-09-06 | 665 | 671 | 656 | 660 | 1,702,000 | 1,320 |
| 2005-09-05 | 649 | 662 | 645 | 660 | 1,448,000 | 1,320 |
| 2005-09-02 | 638 | 642 | 633 | 635 | 502,000 | 1,270 |
| 2005-09-01 | 627 | 640 | 627 | 637 | 352,000 | 1,274 |
| 2005-08-31 | 618 | 627 | 616 | 627 | 290,000 | 1,254 |
| 2005-08-30 | 619 | 624 | 618 | 621 | 206,000 | 1,242 |
| 2005-08-29 | 626 | 626 | 614 | 619 | 387,000 | 1,238 |
| 2005-08-26 | 637 | 637 | 624 | 626 | 256,000 | 1,252 |
| 2005-08-25 | 632 | 637 | 628 | 635 | 399,000 | 1,270 |
| 2005-08-24 | 641 | 645 | 633 | 638 | 357,000 | 1,276 |
| 2005-08-23 | 646 | 650 | 641 | 643 | 658,000 | 1,286 |
| 2005-08-22 | 640 | 648 | 638 | 641 | 705,000 | 1,282 |
| 2005-08-19 | 646 | 648 | 639 | 641 | 322,000 | 1,282 |
| 2005-08-18 | 631 | 653 | 631 | 653 | 579,000 | 1,306 |
| 2005-08-17 | 642 | 643 | 636 | 638 | 270,000 | 1,276 |
| 2005-08-16 | 642 | 642 | 637 | 640 | 201,000 | 1,280 |
| 2005-08-15 | 646 | 652 | 636 | 638 | 365,000 | 1,276 |
| 2005-08-12 | 649 | 656 | 638 | 652 | 1,281,000 | 1,304 |
| 2005-08-11 | 625 | 648 | 620 | 646 | 893,000 | 1,292 |
| 2005-08-10 | 628 | 628 | 620 | 625 | 392,000 | 1,250 |
| 2005-08-09 | 605 | 614 | 605 | 612 | 276,000 | 1,224 |
| 2005-08-08 | 596 | 605 | 593 | 602 | 768,000 | 1,204 |
| 2005-08-05 | 611 | 614 | 596 | 599 | 367,000 | 1,198 |
| 2005-08-04 | 619 | 619 | 610 | 612 | 364,000 | 1,224 |
| 2005-08-03 | 626 | 626 | 612 | 620 | 523,000 | 1,240 |
| 2005-08-02 | 628 | 630 | 619 | 624 | 1,001,000 | 1,248 |
| 2005-08-01 | 621 | 630 | 620 | 629 | 417,000 | 1,258 |
| 2005-07-29 | 618 | 624 | 617 | 620 | 352,000 | 1,240 |
| 2005-07-28 | 623 | 624 | 617 | 618 | 380,000 | 1,236 |
| 2005-07-27 | 623 | 625 | 619 | 625 | 468,000 | 1,250 |
| 2005-07-26 | 615 | 623 | 605 | 621 | 614,000 | 1,242 |
| 2005-07-25 | 608 | 621 | 604 | 619 | 765,000 | 1,238 |
| 2005-07-22 | 601 | 606 | 598 | 605 | 452,000 | 1,210 |
| 2005-07-21 | 602 | 609 | 602 | 605 | 383,000 | 1,210 |
| 2005-07-20 | 596 | 606 | 594 | 604 | 441,000 | 1,208 |
| 2005-07-19 | 599 | 599 | 588 | 597 | 517,000 | 1,194 |
| 2005-07-15 | 600 | 600 | 596 | 598 | 216,000 | 1,196 |
| 2005-07-14 | 593 | 600 | 592 | 597 | 477,000 | 1,194 |
| 2005-07-13 | 594 | 597 | 592 | 594 | 309,000 | 1,188 |
| 2005-07-12 | 593 | 594 | 588 | 590 | 391,000 | 1,180 |
| 2005-07-11 | 590 | 594 | 590 | 591 | 341,000 | 1,182 |
| 2005-07-08 | 593 | 593 | 588 | 588 | 323,000 | 1,176 |
| 2005-07-07 | 589 | 594 | 585 | 594 | 486,000 | 1,188 |
| 2005-07-06 | 590 | 593 | 588 | 588 | 359,000 | 1,176 |
| 2005-07-05 | 599 | 600 | 587 | 588 | 837,000 | 1,176 |
| 2005-07-04 | 604 | 604 | 599 | 603 | 403,000 | 1,206 |
| 2005-07-01 | 601 | 603 | 594 | 598 | 736,000 | 1,196 |
| 2005-06-30 | 605 | 610 | 598 | 601 | 565,000 | 1,202 |
| 2005-06-29 | 614 | 614 | 604 | 612 | 699,000 | 1,224 |
| 2005-06-28 | 597 | 615 | 594 | 614 | 1,553,000 | 1,228 |
| 2005-06-27 | 597 | 597 | 587 | 594 | 344,000 | 1,188 |
| 2005-06-24 | 596 | 599 | 589 | 597 | 544,000 | 1,194 |
| 2005-06-23 | 600 | 607 | 597 | 605 | 694,000 | 1,210 |
| 2005-06-22 | 592 | 601 | 587 | 600 | 919,000 | 1,200 |
| 2005-06-21 | 591 | 594 | 587 | 587 | 662,000 | 1,174 |
| 2005-06-20 | 590 | 593 | 581 | 591 | 542,000 | 1,182 |
| 2005-06-17 | 578 | 595 | 572 | 590 | 1,019,000 | 1,180 |
| 2005-06-16 | 566 | 570 | 562 | 569 | 393,000 | 1,138 |
| 2005-06-15 | 563 | 566 | 562 | 566 | 247,000 | 1,132 |
| 2005-06-14 | 566 | 567 | 559 | 563 | 301,000 | 1,126 |
| 2005-06-13 | 560 | 564 | 559 | 564 | 313,000 | 1,128 |
| 2005-06-10 | 555 | 559 | 553 | 558 | 574,000 | 1,116 |
| 2005-06-09 | 564 | 564 | 554 | 555 | 244,000 | 1,110 |
| 2005-06-08 | 556 | 562 | 555 | 561 | 346,000 | 1,122 |
| 2005-06-07 | 563 | 563 | 552 | 555 | 463,000 | 1,110 |
| 2005-06-06 | 566 | 567 | 557 | 559 | 937,000 | 1,118 |
| 2005-06-03 | 554 | 562 | 548 | 562 | 699,000 | 1,124 |
| 2005-06-02 | 561 | 561 | 549 | 551 | 499,000 | 1,102 |
| 2005-06-01 | 555 | 560 | 552 | 560 | 485,000 | 1,120 |
| 2005-05-31 | 555 | 557 | 549 | 557 | 925,000 | 1,114 |
| 2005-05-30 | 551 | 563 | 546 | 553 | 583,000 | 1,106 |
| 2005-05-27 | 539 | 554 | 539 | 548 | 528,000 | 1,096 |
| 2005-05-26 | 537 | 542 | 535 | 536 | 514,000 | 1,072 |
| 2005-05-25 | 559 | 559 | 535 | 547 | 936,000 | 1,094 |
| 2005-05-24 | 573 | 577 | 557 | 559 | 657,000 | 1,118 |
| 2005-05-23 | 585 | 585 | 574 | 577 | 489,000 | 1,154 |
| 2005-05-20 | 576 | 583 | 571 | 575 | 397,000 | 1,150 |
| 2005-05-19 | 572 | 581 | 570 | 579 | 370,000 | 1,158 |
| 2005-05-18 | 575 | 576 | 566 | 571 | 233,000 | 1,142 |
| 2005-05-17 | 579 | 585 | 560 | 565 | 1,320,000 | 1,130 |
| 2005-05-16 | 595 | 595 | 583 | 584 | 434,000 | 1,168 |
| 2005-05-13 | 593 | 597 | 585 | 593 | 1,278,000 | 1,186 |
| 2005-05-12 | 610 | 613 | 595 | 596 | 1,131,000 | 1,192 |
| 2005-05-11 | 617 | 621 | 612 | 617 | 307,000 | 1,234 |
| 2005-05-10 | 627 | 635 | 619 | 622 | 423,000 | 1,244 |
| 2005-05-09 | 630 | 642 | 628 | 634 | 830,000 | 1,268 |
| 2005-05-06 | 607 | 621 | 607 | 621 | 402,000 | 1,242 |
| 2005-05-02 | 614 | 614 | 607 | 612 | 283,000 | 1,224 |
| 2005-04-28 | 607 | 612 | 606 | 608 | 758,000 | 1,216 |
| 2005-04-27 | 601 | 615 | 597 | 606 | 1,288,000 | 1,212 |
| 2005-04-26 | 591 | 602 | 591 | 600 | 449,000 | 1,200 |
| 2005-04-25 | 588 | 597 | 583 | 595 | 485,000 | 1,190 |
| 2005-04-22 | 595 | 602 | 586 | 598 | 611,000 | 1,196 |
| 2005-04-21 | 565 | 590 | 565 | 584 | 1,088,000 | 1,168 |
| 2005-04-20 | 609 | 616 | 596 | 600 | 926,000 | 1,200 |
| 2005-04-19 | 600 | 610 | 596 | 604 | 701,000 | 1,208 |
| 2005-04-18 | 600 | 603 | 590 | 594 | 1,559,000 | 1,188 |
| 2005-04-15 | 607 | 613 | 603 | 607 | 884,000 | 1,214 |
| 2005-04-14 | 614 | 617 | 605 | 615 | 687,000 | 1,230 |
| 2005-04-13 | 632 | 636 | 617 | 624 | 927,000 | 1,248 |
| 2005-04-12 | 631 | 634 | 630 | 632 | 613,000 | 1,264 |
| 2005-04-11 | 635 | 636 | 630 | 632 | 558,000 | 1,264 |
| 2005-04-08 | 637 | 644 | 631 | 637 | 1,265,000 | 1,274 |
| 2005-04-07 | 652 | 653 | 641 | 645 | 605,000 | 1,290 |
| 2005-04-06 | 650 | 657 | 645 | 654 | 859,000 | 1,308 |
| 2005-04-05 | 641 | 654 | 640 | 650 | 1,270,000 | 1,300 |
| 2005-04-04 | 648 | 653 | 634 | 637 | 1,107,000 | 1,274 |
| 2005-04-01 | 649 | 663 | 641 | 663 | 805,000 | 1,326 |
| 2005-03-31 | 644 | 650 | 636 | 645 | 938,000 | 1,290 |
| 2005-03-30 | 644 | 657 | 629 | 637 | 1,639,000 | 1,274 |
| 2005-03-29 | 687 | 690 | 661 | 664 | 931,000 | 1,328 |
| 2005-03-28 | 672 | 698 | 670 | 687 | 632,000 | 1,374 |
| 2005-03-25 | 695 | 706 | 682 | 689 | 2,452,000 | 1,378 |
| 2005-03-24 | 656 | 698 | 655 | 696 | 3,818,000 | 1,392 |
| 2005-03-23 | 659 | 665 | 641 | 659 | 3,582,000 | 1,318 |
| 2005-03-22 | 666 | 670 | 661 | 668 | 2,553,000 | 1,336 |
| 2005-03-18 | 690 | 696 | 673 | 674 | 3,797,000 | 1,348 |
| 2005-03-17 | 723 | 751 | 683 | 688 | 14,601,000 | 1,376 |
| 2005-03-16 | 663 | 713 | 655 | 713 | 20,399,000 | 1,426 |
| 2005-03-15 | 629 | 630 | 603 | 613 | 2,082,000 | 1,226 |
| 2005-03-14 | 608 | 633 | 606 | 625 | 4,616,000 | 1,250 |
| 2005-03-11 | 582 | 602 | 582 | 602 | 1,357,000 | 1,204 |
| 2005-03-10 | 590 | 592 | 582 | 582 | 1,776,000 | 1,164 |
| 2005-03-09 | 585 | 596 | 583 | 590 | 776,000 | 1,180 |
| 2005-03-08 | 606 | 606 | 592 | 592 | 924,000 | 1,184 |
| 2005-03-07 | 603 | 606 | 598 | 605 | 1,945,000 | 1,210 |
| 2005-03-04 | 599 | 605 | 597 | 603 | 1,564,000 | 1,206 |
| 2005-03-03 | 600 | 603 | 598 | 598 | 835,000 | 1,196 |
| 2005-03-02 | 600 | 603 | 597 | 600 | 742,000 | 1,200 |
| 2005-03-01 | 587 | 600 | 587 | 600 | 906,000 | 1,200 |
| 2005-02-28 | 579 | 590 | 577 | 587 | 901,000 | 1,174 |
| 2005-02-25 | 572 | 579 | 571 | 574 | 642,000 | 1,148 |
| 2005-02-24 | 569 | 572 | 565 | 572 | 770,000 | 1,144 |
| 2005-02-23 | 572 | 572 | 564 | 565 | 692,000 | 1,130 |
| 2005-02-22 | 574 | 576 | 573 | 574 | 570,000 | 1,148 |
| 2005-02-21 | 573 | 576 | 572 | 574 | 552,000 | 1,148 |
| 2005-02-18 | 569 | 573 | 565 | 572 | 1,132,000 | 1,144 |
| 2005-02-17 | 575 | 581 | 573 | 575 | 756,000 | 1,150 |
| 2005-02-16 | 576 | 586 | 576 | 582 | 1,430,000 | 1,164 |
| 2005-02-15 | 568 | 577 | 568 | 574 | 828,000 | 1,148 |
| 2005-02-14 | 576 | 578 | 569 | 574 | 1,513,000 | 1,148 |
| 2005-02-10 | 558 | 578 | 558 | 574 | 1,843,000 | 1,148 |
| 2005-02-09 | 553 | 557 | 550 | 556 | 331,000 | 1,112 |
| 2005-02-08 | 547 | 555 | 545 | 554 | 669,000 | 1,108 |
| 2005-02-07 | 548 | 548 | 537 | 543 | 312,000 | 1,086 |
| 2005-02-04 | 534 | 546 | 531 | 543 | 1,267,000 | 1,086 |
| 2005-02-03 | 535 | 538 | 529 | 532 | 1,259,000 | 1,064 |
| 2005-02-02 | 532 | 540 | 529 | 532 | 477,000 | 1,064 |
| 2005-02-01 | 529 | 533 | 528 | 531 | 436,000 | 1,062 |
| 2005-01-31 | 531 | 544 | 531 | 539 | 758,000 | 1,078 |
| 2005-01-28 | 535 | 539 | 534 | 536 | 380,000 | 1,072 |
| 2005-01-27 | 535 | 542 | 529 | 539 | 626,000 | 1,078 |
| 2005-01-26 | 525 | 533 | 523 | 532 | 436,000 | 1,064 |
| 2005-01-25 | 527 | 528 | 518 | 522 | 1,018,000 | 1,044 |
| 2005-01-24 | 525 | 529 | 522 | 527 | 742,000 | 1,054 |
| 2005-01-21 | 528 | 530 | 523 | 528 | 335,000 | 1,056 |
| 2005-01-20 | 537 | 539 | 523 | 528 | 629,000 | 1,056 |
| 2005-01-19 | 537 | 548 | 533 | 539 | 935,000 | 1,078 |
| 2005-01-18 | 535 | 535 | 530 | 533 | 505,000 | 1,066 |
| 2005-01-17 | 530 | 535 | 529 | 531 | 956,000 | 1,062 |
| 2005-01-14 | 520 | 528 | 515 | 525 | 670,000 | 1,050 |
| 2005-01-13 | 510 | 522 | 510 | 518 | 498,000 | 1,036 |
| 2005-01-12 | 515 | 516 | 509 | 512 | 971,000 | 1,024 |
| 2005-01-11 | 529 | 529 | 522 | 522 | 596,000 | 1,044 |
| 2005-01-07 | 520 | 535 | 520 | 532 | 1,212,000 | 1,064 |
| 2005-01-06 | 508 | 516 | 506 | 515 | 917,000 | 1,030 |
| 2005-01-05 | 507 | 516 | 505 | 508 | 1,233,000 | 1,016 |
| 2005-01-04 | 505 | 511 | 500 | 509 | 455,000 | 1,018 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株