9303 (株)住友倉庫 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 914 | 914 | 903 | 909 | 223,000 | 1,818 |
| 2006-12-28 | 920 | 920 | 910 | 920 | 292,000 | 1,840 |
| 2006-12-27 | 935 | 935 | 925 | 927 | 270,000 | 1,854 |
| 2006-12-26 | 921 | 935 | 921 | 934 | 433,000 | 1,868 |
| 2006-12-25 | 920 | 923 | 912 | 919 | 332,000 | 1,838 |
| 2006-12-22 | 915 | 917 | 904 | 915 | 255,000 | 1,830 |
| 2006-12-21 | 903 | 919 | 903 | 914 | 562,000 | 1,828 |
| 2006-12-20 | 891 | 902 | 888 | 901 | 575,000 | 1,802 |
| 2006-12-19 | 880 | 894 | 878 | 881 | 603,000 | 1,762 |
| 2006-12-18 | 880 | 883 | 874 | 881 | 307,000 | 1,762 |
| 2006-12-15 | 881 | 898 | 876 | 885 | 656,000 | 1,770 |
| 2006-12-14 | 880 | 890 | 872 | 880 | 532,000 | 1,760 |
| 2006-12-13 | 887 | 889 | 878 | 887 | 375,000 | 1,774 |
| 2006-12-12 | 897 | 898 | 876 | 880 | 716,000 | 1,760 |
| 2006-12-11 | 896 | 898 | 889 | 894 | 644,000 | 1,788 |
| 2006-12-08 | 881 | 886 | 871 | 878 | 1,073,000 | 1,756 |
| 2006-12-07 | 885 | 885 | 868 | 871 | 666,000 | 1,742 |
| 2006-12-06 | 872 | 883 | 866 | 880 | 845,000 | 1,760 |
| 2006-12-05 | 870 | 873 | 860 | 862 | 800,000 | 1,724 |
| 2006-12-04 | 856 | 870 | 856 | 869 | 1,157,000 | 1,738 |
| 2006-12-01 | 849 | 860 | 849 | 856 | 798,000 | 1,712 |
| 2006-11-30 | 836 | 847 | 832 | 847 | 604,000 | 1,694 |
| 2006-11-29 | 804 | 832 | 802 | 831 | 729,000 | 1,662 |
| 2006-11-28 | 777 | 800 | 777 | 794 | 578,000 | 1,588 |
| 2006-11-27 | 766 | 777 | 761 | 776 | 392,000 | 1,552 |
| 2006-11-24 | 772 | 776 | 762 | 766 | 439,000 | 1,532 |
| 2006-11-22 | 777 | 786 | 768 | 769 | 465,000 | 1,538 |
| 2006-11-21 | 775 | 785 | 767 | 767 | 486,000 | 1,534 |
| 2006-11-20 | 793 | 797 | 767 | 773 | 812,000 | 1,546 |
| 2006-11-17 | 775 | 798 | 772 | 792 | 1,735,000 | 1,584 |
| 2006-11-16 | 765 | 765 | 750 | 750 | 284,000 | 1,500 |
| 2006-11-15 | 775 | 776 | 760 | 766 | 349,000 | 1,532 |
| 2006-11-14 | 767 | 774 | 748 | 769 | 570,000 | 1,538 |
| 2006-11-13 | 753 | 754 | 737 | 747 | 681,000 | 1,494 |
| 2006-11-10 | 750 | 756 | 744 | 753 | 1,020,000 | 1,506 |
| 2006-11-09 | 766 | 771 | 751 | 759 | 1,216,000 | 1,518 |
| 2006-11-08 | 795 | 797 | 765 | 770 | 1,222,000 | 1,540 |
| 2006-11-07 | 809 | 812 | 800 | 807 | 444,000 | 1,614 |
| 2006-11-06 | 822 | 822 | 807 | 813 | 284,000 | 1,626 |
| 2006-11-02 | 820 | 824 | 807 | 823 | 324,000 | 1,646 |
| 2006-11-01 | 808 | 828 | 805 | 820 | 320,000 | 1,640 |
| 2006-10-31 | 817 | 830 | 810 | 826 | 489,000 | 1,652 |
| 2006-10-30 | 824 | 824 | 796 | 807 | 709,000 | 1,614 |
| 2006-10-27 | 849 | 849 | 819 | 826 | 407,000 | 1,652 |
| 2006-10-26 | 849 | 849 | 835 | 842 | 369,000 | 1,684 |
| 2006-10-25 | 840 | 856 | 832 | 839 | 836,000 | 1,678 |
| 2006-10-24 | 817 | 819 | 806 | 812 | 684,000 | 1,624 |
| 2006-10-23 | 807 | 814 | 802 | 812 | 401,000 | 1,624 |
| 2006-10-20 | 805 | 813 | 798 | 800 | 302,000 | 1,600 |
| 2006-10-19 | 792 | 796 | 790 | 795 | 467,000 | 1,590 |
| 2006-10-18 | 791 | 792 | 782 | 790 | 485,000 | 1,580 |
| 2006-10-17 | 808 | 815 | 800 | 801 | 202,000 | 1,602 |
| 2006-10-16 | 803 | 813 | 800 | 807 | 382,000 | 1,614 |
| 2006-10-13 | 796 | 811 | 795 | 800 | 878,000 | 1,600 |
| 2006-10-12 | 810 | 810 | 790 | 790 | 454,000 | 1,580 |
| 2006-10-11 | 820 | 825 | 806 | 809 | 501,000 | 1,618 |
| 2006-10-10 | 841 | 841 | 819 | 821 | 474,000 | 1,642 |
| 2006-10-06 | 852 | 856 | 840 | 841 | 402,000 | 1,682 |
| 2006-10-05 | 852 | 856 | 841 | 845 | 485,000 | 1,690 |
| 2006-10-04 | 860 | 874 | 842 | 843 | 323,000 | 1,686 |
| 2006-10-03 | 871 | 872 | 856 | 860 | 305,000 | 1,720 |
| 2006-10-02 | 860 | 884 | 860 | 874 | 610,000 | 1,748 |
| 2006-09-29 | 840 | 848 | 835 | 844 | 325,000 | 1,688 |
| 2006-09-28 | 851 | 853 | 835 | 843 | 332,000 | 1,686 |
| 2006-09-27 | 854 | 857 | 847 | 850 | 370,000 | 1,700 |
| 2006-09-26 | 850 | 854 | 832 | 834 | 425,000 | 1,668 |
| 2006-09-25 | 843 | 860 | 840 | 855 | 487,000 | 1,710 |
| 2006-09-22 | 840 | 854 | 837 | 840 | 296,000 | 1,680 |
| 2006-09-21 | 867 | 867 | 844 | 860 | 453,000 | 1,720 |
| 2006-09-20 | 860 | 862 | 843 | 847 | 356,000 | 1,694 |
| 2006-09-19 | 884 | 900 | 867 | 868 | 493,000 | 1,736 |
| 2006-09-15 | 882 | 885 | 872 | 883 | 332,000 | 1,766 |
| 2006-09-14 | 880 | 880 | 868 | 872 | 290,000 | 1,744 |
| 2006-09-13 | 888 | 888 | 867 | 870 | 433,000 | 1,740 |
| 2006-09-12 | 884 | 888 | 864 | 880 | 696,000 | 1,760 |
| 2006-09-11 | 890 | 894 | 867 | 868 | 592,000 | 1,736 |
| 2006-09-08 | 860 | 884 | 852 | 880 | 742,000 | 1,760 |
| 2006-09-07 | 883 | 883 | 855 | 866 | 338,000 | 1,732 |
| 2006-09-06 | 897 | 897 | 882 | 883 | 502,000 | 1,766 |
| 2006-09-05 | 895 | 895 | 869 | 892 | 323,000 | 1,784 |
| 2006-09-04 | 895 | 898 | 889 | 890 | 676,000 | 1,780 |
| 2006-09-01 | 884 | 895 | 878 | 895 | 500,000 | 1,790 |
| 2006-08-31 | 869 | 891 | 862 | 887 | 805,000 | 1,774 |
| 2006-08-30 | 851 | 866 | 851 | 866 | 819,000 | 1,732 |
| 2006-08-29 | 830 | 845 | 830 | 841 | 489,000 | 1,682 |
| 2006-08-28 | 834 | 835 | 822 | 824 | 359,000 | 1,648 |
| 2006-08-25 | 810 | 835 | 809 | 828 | 393,000 | 1,656 |
| 2006-08-24 | 812 | 818 | 801 | 818 | 189,000 | 1,636 |
| 2006-08-23 | 812 | 817 | 808 | 811 | 101,000 | 1,622 |
| 2006-08-22 | 808 | 816 | 801 | 811 | 253,000 | 1,622 |
| 2006-08-21 | 821 | 830 | 803 | 806 | 383,000 | 1,612 |
| 2006-08-18 | 824 | 824 | 808 | 819 | 440,000 | 1,638 |
| 2006-08-17 | 825 | 845 | 820 | 824 | 690,000 | 1,648 |
| 2006-08-16 | 805 | 814 | 800 | 807 | 559,000 | 1,614 |
| 2006-08-15 | 785 | 797 | 781 | 796 | 500,000 | 1,592 |
| 2006-08-14 | 770 | 780 | 763 | 775 | 356,000 | 1,550 |
| 2006-08-11 | 766 | 773 | 751 | 762 | 226,000 | 1,524 |
| 2006-08-10 | 764 | 775 | 757 | 765 | 240,000 | 1,530 |
| 2006-08-09 | 749 | 769 | 735 | 763 | 560,000 | 1,526 |
| 2006-08-08 | 742 | 760 | 735 | 759 | 373,000 | 1,518 |
| 2006-08-07 | 754 | 770 | 746 | 747 | 324,000 | 1,494 |
| 2006-08-04 | 753 | 762 | 752 | 754 | 219,000 | 1,508 |
| 2006-08-03 | 768 | 777 | 747 | 756 | 705,000 | 1,512 |
| 2006-08-02 | 775 | 788 | 765 | 778 | 337,000 | 1,556 |
| 2006-08-01 | 768 | 787 | 748 | 779 | 682,000 | 1,558 |
| 2006-07-31 | 766 | 773 | 753 | 766 | 495,000 | 1,532 |
| 2006-07-28 | 728 | 748 | 718 | 745 | 572,000 | 1,490 |
| 2006-07-27 | 725 | 738 | 709 | 738 | 521,000 | 1,476 |
| 2006-07-26 | 725 | 732 | 719 | 720 | 243,000 | 1,440 |
| 2006-07-25 | 721 | 732 | 721 | 725 | 321,000 | 1,450 |
| 2006-07-24 | 732 | 732 | 709 | 716 | 651,000 | 1,432 |
| 2006-07-21 | 731 | 735 | 722 | 728 | 408,000 | 1,456 |
| 2006-07-20 | 729 | 748 | 728 | 744 | 456,000 | 1,488 |
| 2006-07-19 | 730 | 738 | 715 | 718 | 1,307,000 | 1,436 |
| 2006-07-18 | 740 | 740 | 710 | 724 | 1,395,000 | 1,448 |
| 2006-07-14 | 760 | 761 | 740 | 740 | 719,000 | 1,480 |
| 2006-07-13 | 781 | 781 | 767 | 767 | 381,000 | 1,534 |
| 2006-07-12 | 791 | 796 | 782 | 785 | 429,000 | 1,570 |
| 2006-07-11 | 792 | 795 | 777 | 791 | 683,000 | 1,582 |
| 2006-07-10 | 808 | 811 | 801 | 808 | 675,000 | 1,616 |
| 2006-07-07 | 821 | 825 | 811 | 819 | 232,000 | 1,638 |
| 2006-07-06 | 813 | 825 | 813 | 822 | 495,000 | 1,644 |
| 2006-07-05 | 828 | 840 | 812 | 823 | 956,000 | 1,646 |
| 2006-07-04 | 844 | 848 | 831 | 843 | 446,000 | 1,686 |
| 2006-07-03 | 850 | 855 | 836 | 848 | 267,000 | 1,696 |
| 2006-06-30 | 838 | 847 | 825 | 845 | 317,000 | 1,690 |
| 2006-06-29 | 809 | 837 | 809 | 834 | 382,000 | 1,668 |
| 2006-06-28 | 829 | 830 | 805 | 819 | 427,000 | 1,638 |
| 2006-06-27 | 842 | 842 | 829 | 834 | 193,000 | 1,668 |
| 2006-06-26 | 820 | 838 | 819 | 832 | 360,000 | 1,664 |
| 2006-06-23 | 825 | 832 | 810 | 830 | 499,000 | 1,660 |
| 2006-06-22 | 807 | 826 | 807 | 824 | 370,000 | 1,648 |
| 2006-06-21 | 825 | 825 | 803 | 806 | 369,000 | 1,612 |
| 2006-06-20 | 833 | 838 | 822 | 824 | 234,000 | 1,648 |
| 2006-06-19 | 818 | 842 | 818 | 832 | 450,000 | 1,664 |
| 2006-06-16 | 815 | 827 | 802 | 817 | 861,000 | 1,634 |
| 2006-06-15 | 794 | 807 | 778 | 795 | 527,000 | 1,590 |
| 2006-06-14 | 761 | 809 | 761 | 785 | 1,031,000 | 1,570 |
| 2006-06-13 | 766 | 794 | 764 | 778 | 752,000 | 1,556 |
| 2006-06-12 | 762 | 788 | 753 | 786 | 657,000 | 1,572 |
| 2006-06-09 | 762 | 768 | 738 | 765 | 878,000 | 1,530 |
| 2006-06-08 | 773 | 774 | 755 | 755 | 1,062,000 | 1,510 |
| 2006-06-07 | 774 | 795 | 774 | 778 | 597,000 | 1,556 |
| 2006-06-06 | 781 | 799 | 775 | 786 | 1,060,000 | 1,572 |
| 2006-06-05 | 736 | 806 | 721 | 798 | 3,951,000 | 1,596 |
| 2006-06-02 | 755 | 756 | 701 | 739 | 4,520,000 | 1,478 |
| 2006-06-01 | 792 | 830 | 786 | 795 | 837,000 | 1,590 |
| 2006-05-31 | 795 | 795 | 772 | 782 | 532,000 | 1,564 |
| 2006-05-30 | 805 | 808 | 799 | 803 | 667,000 | 1,606 |
| 2006-05-29 | 814 | 818 | 803 | 804 | 418,000 | 1,608 |
| 2006-05-26 | 809 | 821 | 798 | 808 | 584,000 | 1,616 |
| 2006-05-25 | 820 | 820 | 797 | 802 | 320,000 | 1,604 |
| 2006-05-24 | 803 | 819 | 798 | 817 | 606,000 | 1,634 |
| 2006-05-23 | 802 | 811 | 791 | 803 | 640,000 | 1,606 |
| 2006-05-22 | 824 | 825 | 800 | 800 | 447,000 | 1,600 |
| 2006-05-19 | 822 | 831 | 799 | 828 | 710,000 | 1,656 |
| 2006-05-18 | 816 | 822 | 801 | 822 | 434,000 | 1,644 |
| 2006-05-17 | 824 | 830 | 812 | 826 | 582,000 | 1,652 |
| 2006-05-16 | 844 | 854 | 816 | 818 | 564,000 | 1,636 |
| 2006-05-15 | 840 | 857 | 840 | 854 | 465,000 | 1,708 |
| 2006-05-12 | 867 | 872 | 845 | 861 | 731,000 | 1,722 |
| 2006-05-11 | 891 | 894 | 875 | 881 | 572,000 | 1,762 |
| 2006-05-10 | 884 | 892 | 884 | 889 | 421,000 | 1,778 |
| 2006-05-09 | 885 | 892 | 880 | 888 | 597,000 | 1,776 |
| 2006-05-08 | 893 | 895 | 886 | 891 | 441,000 | 1,782 |
| 2006-05-02 | 869 | 890 | 869 | 883 | 431,000 | 1,766 |
| 2006-05-01 | 886 | 886 | 867 | 871 | 538,000 | 1,742 |
| 2006-04-28 | 886 | 891 | 875 | 885 | 524,000 | 1,770 |
| 2006-04-27 | 900 | 901 | 888 | 896 | 318,000 | 1,792 |
| 2006-04-26 | 889 | 900 | 883 | 898 | 316,000 | 1,796 |
| 2006-04-25 | 880 | 886 | 861 | 881 | 912,000 | 1,762 |
| 2006-04-24 | 917 | 917 | 885 | 887 | 743,000 | 1,774 |
| 2006-04-21 | 930 | 935 | 916 | 927 | 352,000 | 1,854 |
| 2006-04-20 | 946 | 946 | 925 | 930 | 328,000 | 1,860 |
| 2006-04-19 | 925 | 955 | 925 | 949 | 664,000 | 1,898 |
| 2006-04-18 | 912 | 926 | 904 | 921 | 455,000 | 1,842 |
| 2006-04-17 | 949 | 949 | 908 | 918 | 498,000 | 1,836 |
| 2006-04-14 | 928 | 963 | 923 | 952 | 1,127,000 | 1,904 |
| 2006-04-13 | 923 | 924 | 907 | 908 | 655,000 | 1,816 |
| 2006-04-12 | 927 | 927 | 913 | 921 | 333,000 | 1,842 |
| 2006-04-11 | 938 | 941 | 918 | 926 | 524,000 | 1,852 |
| 2006-04-10 | 959 | 959 | 929 | 940 | 831,000 | 1,880 |
| 2006-04-07 | 946 | 965 | 944 | 965 | 1,011,000 | 1,930 |
| 2006-04-06 | 940 | 956 | 938 | 945 | 586,000 | 1,890 |
| 2006-04-05 | 932 | 948 | 932 | 940 | 438,000 | 1,880 |
| 2006-04-04 | 940 | 946 | 932 | 937 | 527,000 | 1,874 |
| 2006-04-03 | 936 | 953 | 927 | 950 | 423,000 | 1,900 |
| 2006-03-31 | 935 | 944 | 928 | 935 | 297,000 | 1,870 |
| 2006-03-30 | 950 | 952 | 936 | 938 | 263,000 | 1,876 |
| 2006-03-29 | 959 | 960 | 935 | 954 | 251,000 | 1,908 |
| 2006-03-28 | 942 | 953 | 931 | 951 | 323,000 | 1,902 |
| 2006-03-27 | 951 | 968 | 951 | 965 | 584,000 | 1,930 |
| 2006-03-24 | 939 | 957 | 938 | 950 | 562,000 | 1,900 |
| 2006-03-23 | 960 | 962 | 938 | 949 | 663,000 | 1,898 |
| 2006-03-22 | 957 | 964 | 939 | 954 | 989,000 | 1,908 |
| 2006-03-20 | 920 | 954 | 920 | 947 | 834,000 | 1,894 |
| 2006-03-17 | 920 | 932 | 915 | 930 | 461,000 | 1,860 |
| 2006-03-16 | 935 | 935 | 915 | 919 | 555,000 | 1,838 |
| 2006-03-15 | 937 | 940 | 917 | 927 | 696,000 | 1,854 |
| 2006-03-14 | 931 | 940 | 918 | 927 | 1,189,000 | 1,854 |
| 2006-03-13 | 918 | 935 | 917 | 921 | 1,662,000 | 1,842 |
| 2006-03-10 | 883 | 907 | 883 | 898 | 1,073,000 | 1,796 |
| 2006-03-09 | 880 | 905 | 880 | 898 | 1,044,000 | 1,796 |
| 2006-03-08 | 900 | 907 | 869 | 876 | 684,000 | 1,752 |
| 2006-03-07 | 876 | 892 | 862 | 888 | 678,000 | 1,776 |
| 2006-03-06 | 851 | 870 | 845 | 865 | 652,000 | 1,730 |
| 2006-03-03 | 852 | 874 | 849 | 856 | 1,144,000 | 1,712 |
| 2006-03-02 | 883 | 896 | 872 | 872 | 822,000 | 1,744 |
| 2006-03-01 | 919 | 919 | 874 | 882 | 1,263,000 | 1,764 |
| 2006-02-28 | 920 | 934 | 910 | 922 | 550,000 | 1,844 |
| 2006-02-27 | 920 | 926 | 912 | 918 | 911,000 | 1,836 |
| 2006-02-24 | 896 | 919 | 895 | 915 | 1,074,000 | 1,830 |
| 2006-02-23 | 898 | 909 | 870 | 885 | 1,072,000 | 1,770 |
| 2006-02-22 | 867 | 897 | 856 | 888 | 2,043,000 | 1,776 |
| 2006-02-21 | 805 | 860 | 805 | 857 | 767,000 | 1,714 |
| 2006-02-20 | 826 | 826 | 800 | 805 | 1,122,000 | 1,610 |
| 2006-02-17 | 840 | 851 | 825 | 830 | 666,000 | 1,660 |
| 2006-02-16 | 839 | 853 | 828 | 847 | 885,000 | 1,694 |
| 2006-02-15 | 841 | 860 | 835 | 838 | 973,000 | 1,676 |
| 2006-02-14 | 840 | 850 | 823 | 836 | 1,087,000 | 1,672 |
| 2006-02-13 | 877 | 880 | 838 | 850 | 1,490,000 | 1,700 |
| 2006-02-10 | 914 | 917 | 871 | 877 | 1,641,000 | 1,754 |
| 2006-02-09 | 934 | 942 | 916 | 922 | 573,000 | 1,844 |
| 2006-02-08 | 943 | 944 | 912 | 924 | 814,000 | 1,848 |
| 2006-02-07 | 953 | 959 | 940 | 942 | 567,000 | 1,884 |
| 2006-02-06 | 942 | 965 | 941 | 962 | 534,000 | 1,924 |
| 2006-02-03 | 937 | 954 | 937 | 946 | 663,000 | 1,892 |
| 2006-02-02 | 944 | 958 | 935 | 945 | 710,000 | 1,890 |
| 2006-02-01 | 963 | 976 | 943 | 943 | 538,000 | 1,886 |
| 2006-01-31 | 981 | 988 | 969 | 970 | 484,000 | 1,940 |
| 2006-01-30 | 990 | 1,008 | 984 | 989 | 1,492,000 | 1,978 |
| 2006-01-27 | 933 | 947 | 930 | 940 | 359,000 | 1,880 |
| 2006-01-26 | 934 | 938 | 916 | 923 | 483,000 | 1,846 |
| 2006-01-25 | 915 | 933 | 907 | 924 | 374,000 | 1,848 |
| 2006-01-24 | 891 | 915 | 891 | 911 | 612,000 | 1,822 |
| 2006-01-23 | 866 | 889 | 859 | 861 | 667,000 | 1,722 |
| 2006-01-20 | 938 | 940 | 882 | 891 | 1,163,000 | 1,782 |
| 2006-01-19 | 900 | 949 | 900 | 927 | 759,000 | 1,854 |
| 2006-01-18 | 910 | 920 | 855 | 910 | 1,518,000 | 1,820 |
| 2006-01-17 | 1,003 | 1,006 | 930 | 951 | 1,018,000 | 1,902 |
| 2006-01-16 | 1,000 | 1,014 | 996 | 1,007 | 564,000 | 2,014 |
| 2006-01-13 | 1,000 | 1,004 | 995 | 999 | 645,000 | 1,998 |
| 2006-01-12 | 992 | 1,005 | 992 | 1,002 | 341,000 | 2,004 |
| 2006-01-11 | 980 | 1,000 | 980 | 999 | 520,000 | 1,998 |
| 2006-01-10 | 1,010 | 1,013 | 990 | 990 | 650,000 | 1,980 |
| 2006-01-06 | 1,005 | 1,022 | 1,005 | 1,011 | 760,000 | 2,022 |
| 2006-01-05 | 1,002 | 1,015 | 992 | 1,004 | 886,000 | 2,008 |
| 2006-01-04 | 1,040 | 1,040 | 1,009 | 1,016 | 390,000 | 2,032 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株