9303 (株)住友倉庫 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 473 | 473 | 457 | 458 | 386,000 | 916 |
| 2008-12-29 | 443 | 456 | 441 | 453 | 688,000 | 906 |
| 2008-12-26 | 441 | 441 | 436 | 439 | 187,000 | 878 |
| 2008-12-25 | 426 | 434 | 426 | 431 | 364,000 | 862 |
| 2008-12-24 | 435 | 437 | 424 | 426 | 684,000 | 852 |
| 2008-12-22 | 429 | 449 | 429 | 434 | 570,000 | 868 |
| 2008-12-19 | 430 | 435 | 426 | 429 | 780,000 | 858 |
| 2008-12-18 | 437 | 442 | 426 | 430 | 877,000 | 860 |
| 2008-12-17 | 436 | 441 | 425 | 437 | 767,000 | 874 |
| 2008-12-16 | 434 | 438 | 429 | 432 | 745,000 | 864 |
| 2008-12-15 | 435 | 443 | 434 | 439 | 528,000 | 878 |
| 2008-12-12 | 430 | 434 | 423 | 428 | 1,042,000 | 856 |
| 2008-12-11 | 435 | 441 | 427 | 439 | 796,000 | 878 |
| 2008-12-10 | 450 | 453 | 439 | 439 | 672,000 | 878 |
| 2008-12-09 | 433 | 450 | 433 | 441 | 774,000 | 882 |
| 2008-12-08 | 430 | 439 | 429 | 436 | 606,000 | 872 |
| 2008-12-05 | 430 | 434 | 427 | 431 | 986,000 | 862 |
| 2008-12-04 | 430 | 440 | 428 | 432 | 565,000 | 864 |
| 2008-12-03 | 427 | 435 | 427 | 434 | 587,000 | 868 |
| 2008-12-02 | 412 | 436 | 410 | 426 | 1,026,000 | 852 |
| 2008-12-01 | 432 | 434 | 428 | 431 | 406,000 | 862 |
| 2008-11-28 | 427 | 437 | 427 | 437 | 869,000 | 874 |
| 2008-11-27 | 435 | 446 | 422 | 432 | 727,000 | 864 |
| 2008-11-26 | 430 | 438 | 426 | 435 | 583,000 | 870 |
| 2008-11-25 | 443 | 447 | 424 | 434 | 931,000 | 868 |
| 2008-11-21 | 415 | 434 | 405 | 432 | 1,354,000 | 864 |
| 2008-11-20 | 430 | 434 | 425 | 430 | 773,000 | 860 |
| 2008-11-19 | 426 | 435 | 425 | 434 | 760,000 | 868 |
| 2008-11-18 | 429 | 435 | 424 | 430 | 1,134,000 | 860 |
| 2008-11-17 | 420 | 436 | 415 | 427 | 1,176,000 | 854 |
| 2008-11-14 | 409 | 433 | 408 | 428 | 1,179,000 | 856 |
| 2008-11-13 | 387 | 398 | 383 | 392 | 524,000 | 784 |
| 2008-11-12 | 390 | 410 | 390 | 400 | 724,000 | 800 |
| 2008-11-11 | 405 | 408 | 396 | 396 | 591,000 | 792 |
| 2008-11-10 | 390 | 414 | 390 | 414 | 1,080,000 | 828 |
| 2008-11-07 | 341 | 383 | 340 | 380 | 1,120,000 | 760 |
| 2008-11-06 | 368 | 376 | 355 | 358 | 772,000 | 716 |
| 2008-11-05 | 391 | 397 | 369 | 378 | 972,000 | 756 |
| 2008-11-04 | 405 | 405 | 377 | 381 | 553,000 | 762 |
| 2008-10-31 | 385 | 407 | 371 | 393 | 874,000 | 786 |
| 2008-10-30 | 369 | 382 | 363 | 380 | 766,000 | 760 |
| 2008-10-29 | 362 | 364 | 336 | 360 | 777,000 | 720 |
| 2008-10-28 | 303 | 331 | 291 | 327 | 862,000 | 654 |
| 2008-10-27 | 307 | 335 | 297 | 298 | 883,000 | 596 |
| 2008-10-24 | 338 | 338 | 314 | 316 | 424,000 | 632 |
| 2008-10-23 | 341 | 341 | 322 | 338 | 562,000 | 676 |
| 2008-10-22 | 352 | 359 | 340 | 341 | 327,000 | 682 |
| 2008-10-21 | 369 | 370 | 357 | 367 | 536,000 | 734 |
| 2008-10-20 | 339 | 359 | 339 | 359 | 372,000 | 718 |
| 2008-10-17 | 341 | 341 | 321 | 336 | 533,000 | 672 |
| 2008-10-16 | 330 | 330 | 308 | 312 | 486,000 | 624 |
| 2008-10-15 | 342 | 351 | 334 | 350 | 510,000 | 700 |
| 2008-10-14 | 340 | 348 | 334 | 348 | 472,000 | 696 |
| 2008-10-10 | 303 | 314 | 300 | 307 | 565,000 | 614 |
| 2008-10-09 | 333 | 338 | 326 | 328 | 516,000 | 656 |
| 2008-10-08 | 353 | 355 | 325 | 332 | 888,000 | 664 |
| 2008-10-07 | 369 | 380 | 352 | 370 | 667,000 | 740 |
| 2008-10-06 | 395 | 396 | 374 | 379 | 929,000 | 758 |
| 2008-10-03 | 406 | 408 | 399 | 400 | 657,000 | 800 |
| 2008-10-02 | 416 | 421 | 409 | 413 | 682,000 | 826 |
| 2008-10-01 | 425 | 425 | 414 | 416 | 610,000 | 832 |
| 2008-09-30 | 403 | 420 | 398 | 418 | 701,000 | 836 |
| 2008-09-29 | 425 | 426 | 412 | 418 | 725,000 | 836 |
| 2008-09-26 | 426 | 432 | 417 | 425 | 506,000 | 850 |
| 2008-09-25 | 409 | 431 | 408 | 427 | 739,000 | 854 |
| 2008-09-24 | 406 | 412 | 400 | 409 | 460,000 | 818 |
| 2008-09-22 | 413 | 416 | 404 | 405 | 747,000 | 810 |
| 2008-09-19 | 408 | 415 | 397 | 398 | 980,000 | 796 |
| 2008-09-18 | 407 | 407 | 392 | 398 | 927,000 | 796 |
| 2008-09-17 | 417 | 422 | 406 | 417 | 1,073,000 | 834 |
| 2008-09-16 | 408 | 414 | 395 | 397 | 1,078,000 | 794 |
| 2008-09-12 | 432 | 441 | 426 | 441 | 1,243,000 | 882 |
| 2008-09-11 | 405 | 421 | 404 | 418 | 1,319,000 | 836 |
| 2008-09-10 | 374 | 408 | 371 | 405 | 1,302,000 | 810 |
| 2008-09-09 | 390 | 390 | 375 | 378 | 659,000 | 756 |
| 2008-09-08 | 383 | 398 | 383 | 390 | 761,000 | 780 |
| 2008-09-05 | 375 | 383 | 375 | 378 | 759,000 | 756 |
| 2008-09-04 | 399 | 399 | 388 | 389 | 807,000 | 778 |
| 2008-09-03 | 391 | 395 | 388 | 394 | 835,000 | 788 |
| 2008-09-02 | 392 | 396 | 382 | 384 | 992,000 | 768 |
| 2008-09-01 | 404 | 406 | 393 | 393 | 666,000 | 786 |
| 2008-08-29 | 407 | 410 | 404 | 404 | 997,000 | 808 |
| 2008-08-28 | 408 | 408 | 401 | 403 | 469,000 | 806 |
| 2008-08-27 | 413 | 413 | 406 | 409 | 313,000 | 818 |
| 2008-08-26 | 410 | 415 | 407 | 413 | 330,000 | 826 |
| 2008-08-25 | 414 | 419 | 413 | 417 | 317,000 | 834 |
| 2008-08-22 | 409 | 409 | 398 | 404 | 564,000 | 808 |
| 2008-08-21 | 421 | 422 | 407 | 412 | 729,000 | 824 |
| 2008-08-20 | 425 | 425 | 412 | 419 | 1,015,000 | 838 |
| 2008-08-19 | 443 | 443 | 428 | 429 | 766,000 | 858 |
| 2008-08-18 | 442 | 458 | 436 | 450 | 918,000 | 900 |
| 2008-08-15 | 437 | 443 | 434 | 443 | 429,000 | 886 |
| 2008-08-14 | 438 | 444 | 438 | 439 | 263,000 | 878 |
| 2008-08-13 | 447 | 448 | 437 | 437 | 435,000 | 874 |
| 2008-08-12 | 451 | 456 | 448 | 448 | 584,000 | 896 |
| 2008-08-11 | 448 | 452 | 446 | 449 | 385,000 | 898 |
| 2008-08-08 | 452 | 453 | 441 | 447 | 676,000 | 894 |
| 2008-08-07 | 469 | 469 | 447 | 449 | 488,000 | 898 |
| 2008-08-06 | 458 | 469 | 458 | 464 | 395,000 | 928 |
| 2008-08-05 | 460 | 465 | 453 | 454 | 413,000 | 908 |
| 2008-08-04 | 460 | 462 | 456 | 458 | 341,000 | 916 |
| 2008-08-01 | 470 | 470 | 457 | 458 | 330,000 | 916 |
| 2008-07-31 | 475 | 477 | 469 | 470 | 313,000 | 940 |
| 2008-07-30 | 468 | 475 | 467 | 474 | 276,000 | 948 |
| 2008-07-29 | 461 | 461 | 455 | 459 | 225,000 | 918 |
| 2008-07-28 | 474 | 478 | 470 | 471 | 175,000 | 942 |
| 2008-07-25 | 476 | 478 | 470 | 471 | 317,000 | 942 |
| 2008-07-24 | 467 | 481 | 467 | 481 | 353,000 | 962 |
| 2008-07-23 | 473 | 474 | 465 | 467 | 359,000 | 934 |
| 2008-07-22 | 455 | 467 | 449 | 463 | 664,000 | 926 |
| 2008-07-18 | 464 | 466 | 448 | 448 | 372,000 | 896 |
| 2008-07-17 | 458 | 468 | 455 | 460 | 489,000 | 920 |
| 2008-07-16 | 458 | 458 | 448 | 453 | 422,000 | 906 |
| 2008-07-15 | 465 | 465 | 451 | 458 | 485,000 | 916 |
| 2008-07-14 | 467 | 477 | 463 | 463 | 373,000 | 926 |
| 2008-07-11 | 471 | 472 | 463 | 465 | 384,000 | 930 |
| 2008-07-10 | 466 | 476 | 465 | 470 | 387,000 | 940 |
| 2008-07-09 | 473 | 481 | 470 | 471 | 454,000 | 942 |
| 2008-07-08 | 478 | 480 | 461 | 463 | 622,000 | 926 |
| 2008-07-07 | 476 | 481 | 469 | 475 | 611,000 | 950 |
| 2008-07-04 | 482 | 483 | 473 | 478 | 440,000 | 956 |
| 2008-07-03 | 483 | 484 | 475 | 481 | 648,000 | 962 |
| 2008-07-02 | 504 | 507 | 486 | 488 | 554,000 | 976 |
| 2008-07-01 | 503 | 510 | 502 | 504 | 489,000 | 1,008 |
| 2008-06-30 | 499 | 505 | 499 | 503 | 572,000 | 1,006 |
| 2008-06-27 | 495 | 508 | 493 | 504 | 466,000 | 1,008 |
| 2008-06-26 | 515 | 521 | 509 | 512 | 381,000 | 1,024 |
| 2008-06-25 | 507 | 512 | 500 | 510 | 614,000 | 1,020 |
| 2008-06-24 | 502 | 508 | 499 | 507 | 235,000 | 1,014 |
| 2008-06-23 | 503 | 512 | 495 | 502 | 616,000 | 1,004 |
| 2008-06-20 | 512 | 512 | 499 | 505 | 776,000 | 1,010 |
| 2008-06-19 | 524 | 527 | 508 | 510 | 658,000 | 1,020 |
| 2008-06-18 | 519 | 528 | 518 | 525 | 637,000 | 1,050 |
| 2008-06-17 | 516 | 519 | 507 | 518 | 830,000 | 1,036 |
| 2008-06-16 | 503 | 519 | 499 | 514 | 1,348,000 | 1,028 |
| 2008-06-13 | 515 | 520 | 499 | 513 | 1,140,000 | 1,026 |
| 2008-06-12 | 522 | 526 | 515 | 520 | 633,000 | 1,040 |
| 2008-06-11 | 549 | 549 | 538 | 540 | 428,000 | 1,080 |
| 2008-06-10 | 550 | 562 | 541 | 549 | 500,000 | 1,098 |
| 2008-06-09 | 545 | 554 | 545 | 546 | 511,000 | 1,092 |
| 2008-06-06 | 569 | 572 | 564 | 564 | 533,000 | 1,128 |
| 2008-06-05 | 547 | 566 | 545 | 563 | 587,000 | 1,126 |
| 2008-06-04 | 535 | 552 | 532 | 550 | 636,000 | 1,100 |
| 2008-06-03 | 532 | 539 | 528 | 539 | 947,000 | 1,078 |
| 2008-06-02 | 535 | 536 | 523 | 531 | 854,000 | 1,062 |
| 2008-05-30 | 533 | 539 | 530 | 532 | 476,000 | 1,064 |
| 2008-05-29 | 520 | 533 | 517 | 532 | 570,000 | 1,064 |
| 2008-05-28 | 530 | 531 | 512 | 512 | 697,000 | 1,024 |
| 2008-05-27 | 522 | 534 | 522 | 530 | 525,000 | 1,060 |
| 2008-05-26 | 530 | 532 | 518 | 519 | 533,000 | 1,038 |
| 2008-05-23 | 525 | 535 | 520 | 529 | 757,000 | 1,058 |
| 2008-05-22 | 526 | 542 | 518 | 537 | 346,000 | 1,074 |
| 2008-05-21 | 543 | 547 | 528 | 533 | 678,000 | 1,066 |
| 2008-05-20 | 556 | 559 | 543 | 543 | 693,000 | 1,086 |
| 2008-05-19 | 551 | 562 | 550 | 560 | 669,000 | 1,120 |
| 2008-05-16 | 554 | 556 | 541 | 552 | 956,000 | 1,104 |
| 2008-05-15 | 521 | 553 | 521 | 547 | 1,379,000 | 1,094 |
| 2008-05-14 | 496 | 514 | 493 | 511 | 773,000 | 1,022 |
| 2008-05-13 | 507 | 507 | 491 | 493 | 711,000 | 986 |
| 2008-05-12 | 501 | 509 | 483 | 504 | 903,000 | 1,008 |
| 2008-05-09 | 521 | 525 | 502 | 505 | 452,000 | 1,010 |
| 2008-05-08 | 523 | 525 | 518 | 521 | 357,000 | 1,042 |
| 2008-05-07 | 524 | 530 | 519 | 525 | 472,000 | 1,050 |
| 2008-05-02 | 515 | 520 | 512 | 517 | 546,000 | 1,034 |
| 2008-05-01 | 518 | 518 | 506 | 507 | 322,000 | 1,014 |
| 2008-04-30 | 518 | 533 | 515 | 520 | 731,000 | 1,040 |
| 2008-04-28 | 516 | 522 | 509 | 518 | 769,000 | 1,036 |
| 2008-04-25 | 505 | 516 | 503 | 511 | 631,000 | 1,022 |
| 2008-04-24 | 501 | 506 | 496 | 498 | 437,000 | 996 |
| 2008-04-23 | 490 | 501 | 486 | 500 | 562,000 | 1,000 |
| 2008-04-22 | 491 | 496 | 489 | 490 | 361,000 | 980 |
| 2008-04-21 | 515 | 515 | 494 | 499 | 543,000 | 998 |
| 2008-04-18 | 505 | 508 | 497 | 502 | 503,000 | 1,004 |
| 2008-04-17 | 508 | 516 | 494 | 502 | 737,000 | 1,004 |
| 2008-04-16 | 494 | 501 | 490 | 495 | 393,000 | 990 |
| 2008-04-15 | 483 | 492 | 478 | 489 | 525,000 | 978 |
| 2008-04-14 | 480 | 483 | 472 | 482 | 830,000 | 964 |
| 2008-04-11 | 487 | 492 | 483 | 486 | 954,000 | 972 |
| 2008-04-10 | 481 | 488 | 474 | 482 | 915,000 | 964 |
| 2008-04-09 | 500 | 500 | 471 | 478 | 1,059,000 | 956 |
| 2008-04-08 | 502 | 507 | 495 | 498 | 1,103,000 | 996 |
| 2008-04-07 | 490 | 501 | 485 | 497 | 846,000 | 994 |
| 2008-04-04 | 499 | 508 | 479 | 485 | 1,999,000 | 970 |
| 2008-04-03 | 469 | 489 | 462 | 489 | 1,455,000 | 978 |
| 2008-04-02 | 479 | 481 | 470 | 474 | 625,000 | 948 |
| 2008-04-01 | 472 | 479 | 457 | 460 | 1,119,000 | 920 |
| 2008-03-31 | 463 | 472 | 459 | 469 | 750,000 | 938 |
| 2008-03-28 | 457 | 470 | 450 | 464 | 705,000 | 928 |
| 2008-03-27 | 451 | 458 | 450 | 456 | 693,000 | 912 |
| 2008-03-26 | 449 | 451 | 438 | 447 | 414,000 | 894 |
| 2008-03-25 | 455 | 457 | 448 | 453 | 452,000 | 906 |
| 2008-03-24 | 452 | 457 | 449 | 450 | 604,000 | 900 |
| 2008-03-21 | 435 | 449 | 435 | 446 | 863,000 | 892 |
| 2008-03-19 | 435 | 444 | 428 | 432 | 736,000 | 864 |
| 2008-03-18 | 421 | 429 | 416 | 424 | 535,000 | 848 |
| 2008-03-17 | 434 | 436 | 420 | 423 | 836,000 | 846 |
| 2008-03-14 | 458 | 459 | 437 | 439 | 828,000 | 878 |
| 2008-03-13 | 476 | 478 | 454 | 459 | 853,000 | 918 |
| 2008-03-12 | 494 | 499 | 480 | 480 | 499,000 | 960 |
| 2008-03-11 | 463 | 476 | 460 | 476 | 537,000 | 952 |
| 2008-03-10 | 475 | 476 | 463 | 465 | 756,000 | 930 |
| 2008-03-07 | 485 | 485 | 476 | 479 | 831,000 | 958 |
| 2008-03-06 | 496 | 496 | 489 | 493 | 997,000 | 986 |
| 2008-03-05 | 499 | 501 | 489 | 489 | 594,000 | 978 |
| 2008-03-04 | 509 | 511 | 497 | 499 | 664,000 | 998 |
| 2008-03-03 | 506 | 506 | 495 | 498 | 746,000 | 996 |
| 2008-02-29 | 509 | 512 | 501 | 511 | 608,000 | 1,022 |
| 2008-02-28 | 517 | 518 | 508 | 511 | 501,000 | 1,022 |
| 2008-02-27 | 510 | 520 | 501 | 517 | 775,000 | 1,034 |
| 2008-02-26 | 520 | 520 | 498 | 500 | 1,035,000 | 1,000 |
| 2008-02-25 | 516 | 521 | 507 | 511 | 1,295,000 | 1,022 |
| 2008-02-22 | 528 | 528 | 504 | 511 | 1,444,000 | 1,022 |
| 2008-02-21 | 530 | 536 | 527 | 529 | 841,000 | 1,058 |
| 2008-02-20 | 539 | 539 | 520 | 520 | 987,000 | 1,040 |
| 2008-02-19 | 555 | 556 | 544 | 546 | 413,000 | 1,092 |
| 2008-02-18 | 556 | 567 | 541 | 543 | 430,000 | 1,086 |
| 2008-02-15 | 551 | 564 | 548 | 557 | 888,000 | 1,114 |
| 2008-02-14 | 538 | 558 | 538 | 556 | 1,059,000 | 1,112 |
| 2008-02-13 | 543 | 550 | 527 | 529 | 540,000 | 1,058 |
| 2008-02-12 | 537 | 541 | 523 | 535 | 465,000 | 1,070 |
| 2008-02-08 | 540 | 551 | 537 | 541 | 236,000 | 1,082 |
| 2008-02-07 | 535 | 540 | 520 | 540 | 586,000 | 1,080 |
| 2008-02-06 | 551 | 552 | 526 | 526 | 869,000 | 1,052 |
| 2008-02-05 | 557 | 581 | 557 | 581 | 531,000 | 1,162 |
| 2008-02-04 | 564 | 568 | 555 | 563 | 320,000 | 1,126 |
| 2008-02-01 | 551 | 571 | 544 | 548 | 504,000 | 1,096 |
| 2008-01-31 | 535 | 562 | 531 | 560 | 553,000 | 1,120 |
| 2008-01-30 | 552 | 561 | 540 | 545 | 437,000 | 1,090 |
| 2008-01-29 | 536 | 547 | 529 | 545 | 420,000 | 1,090 |
| 2008-01-28 | 533 | 541 | 525 | 526 | 538,000 | 1,052 |
| 2008-01-25 | 530 | 540 | 528 | 539 | 495,000 | 1,078 |
| 2008-01-24 | 520 | 527 | 515 | 521 | 634,000 | 1,042 |
| 2008-01-23 | 514 | 516 | 505 | 514 | 1,102,000 | 1,028 |
| 2008-01-22 | 515 | 519 | 487 | 489 | 1,233,000 | 978 |
| 2008-01-21 | 523 | 536 | 519 | 519 | 795,000 | 1,038 |
| 2008-01-18 | 517 | 536 | 509 | 533 | 886,000 | 1,066 |
| 2008-01-17 | 511 | 536 | 511 | 530 | 887,000 | 1,060 |
| 2008-01-16 | 494 | 524 | 494 | 511 | 1,189,000 | 1,022 |
| 2008-01-15 | 548 | 552 | 536 | 539 | 913,000 | 1,078 |
| 2008-01-11 | 578 | 578 | 550 | 551 | 951,000 | 1,102 |
| 2008-01-10 | 576 | 578 | 567 | 569 | 400,000 | 1,138 |
| 2008-01-09 | 561 | 576 | 551 | 575 | 1,037,000 | 1,150 |
| 2008-01-08 | 573 | 579 | 572 | 574 | 640,000 | 1,148 |
| 2008-01-07 | 585 | 587 | 569 | 573 | 1,024,000 | 1,146 |
| 2008-01-04 | 604 | 615 | 583 | 585 | 656,000 | 1,170 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株