9303 (株)住友倉庫 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 415 | 423 | 413 | 420 | 410,000 | 840 |
| 2009-12-29 | 411 | 420 | 410 | 420 | 314,000 | 840 |
| 2009-12-28 | 405 | 416 | 405 | 414 | 349,000 | 828 |
| 2009-12-25 | 407 | 407 | 402 | 407 | 222,000 | 814 |
| 2009-12-24 | 415 | 415 | 405 | 408 | 354,000 | 816 |
| 2009-12-22 | 408 | 410 | 404 | 405 | 436,000 | 810 |
| 2009-12-21 | 408 | 410 | 406 | 408 | 161,000 | 816 |
| 2009-12-18 | 403 | 409 | 402 | 409 | 288,000 | 818 |
| 2009-12-17 | 407 | 408 | 403 | 404 | 239,000 | 808 |
| 2009-12-16 | 402 | 411 | 400 | 411 | 260,000 | 822 |
| 2009-12-15 | 399 | 402 | 396 | 400 | 321,000 | 800 |
| 2009-12-14 | 405 | 405 | 400 | 404 | 241,000 | 808 |
| 2009-12-11 | 406 | 406 | 398 | 403 | 436,000 | 806 |
| 2009-12-10 | 407 | 413 | 402 | 402 | 523,000 | 804 |
| 2009-12-09 | 392 | 404 | 389 | 402 | 481,000 | 804 |
| 2009-12-08 | 396 | 400 | 393 | 395 | 427,000 | 790 |
| 2009-12-07 | 401 | 408 | 396 | 398 | 716,000 | 796 |
| 2009-12-04 | 394 | 395 | 385 | 390 | 1,073,000 | 780 |
| 2009-12-03 | 390 | 394 | 388 | 390 | 576,000 | 780 |
| 2009-12-02 | 391 | 394 | 385 | 388 | 498,000 | 776 |
| 2009-12-01 | 384 | 394 | 383 | 390 | 693,000 | 780 |
| 2009-11-30 | 381 | 393 | 378 | 388 | 740,000 | 776 |
| 2009-11-27 | 370 | 376 | 369 | 371 | 420,000 | 742 |
| 2009-11-26 | 374 | 379 | 368 | 377 | 375,000 | 754 |
| 2009-11-25 | 385 | 385 | 371 | 374 | 350,000 | 748 |
| 2009-11-24 | 397 | 397 | 374 | 381 | 594,000 | 762 |
| 2009-11-20 | 392 | 395 | 385 | 394 | 373,000 | 788 |
| 2009-11-19 | 402 | 403 | 390 | 395 | 614,000 | 790 |
| 2009-11-18 | 402 | 403 | 397 | 400 | 325,000 | 800 |
| 2009-11-17 | 399 | 403 | 397 | 401 | 472,000 | 802 |
| 2009-11-16 | 401 | 404 | 397 | 402 | 321,000 | 804 |
| 2009-11-13 | 402 | 404 | 399 | 401 | 295,000 | 802 |
| 2009-11-12 | 407 | 407 | 396 | 401 | 279,000 | 802 |
| 2009-11-11 | 404 | 408 | 401 | 405 | 272,000 | 810 |
| 2009-11-10 | 407 | 410 | 402 | 403 | 365,000 | 806 |
| 2009-11-09 | 402 | 408 | 399 | 405 | 446,000 | 810 |
| 2009-11-06 | 395 | 402 | 384 | 399 | 663,000 | 798 |
| 2009-11-05 | 403 | 403 | 394 | 395 | 619,000 | 790 |
| 2009-11-04 | 405 | 405 | 399 | 402 | 314,000 | 804 |
| 2009-11-02 | 400 | 405 | 398 | 405 | 372,000 | 810 |
| 2009-10-30 | 407 | 407 | 401 | 403 | 247,000 | 806 |
| 2009-10-29 | 401 | 407 | 400 | 406 | 857,000 | 812 |
| 2009-10-28 | 398 | 407 | 397 | 404 | 596,000 | 808 |
| 2009-10-27 | 403 | 404 | 399 | 403 | 395,000 | 806 |
| 2009-10-26 | 405 | 410 | 404 | 408 | 343,000 | 816 |
| 2009-10-23 | 405 | 408 | 402 | 403 | 437,000 | 806 |
| 2009-10-22 | 407 | 407 | 402 | 407 | 355,000 | 814 |
| 2009-10-21 | 408 | 410 | 405 | 407 | 367,000 | 814 |
| 2009-10-20 | 404 | 412 | 401 | 412 | 833,000 | 824 |
| 2009-10-19 | 410 | 412 | 402 | 409 | 439,000 | 818 |
| 2009-10-16 | 406 | 411 | 403 | 410 | 402,000 | 820 |
| 2009-10-15 | 404 | 407 | 399 | 402 | 507,000 | 804 |
| 2009-10-14 | 405 | 405 | 400 | 404 | 394,000 | 808 |
| 2009-10-13 | 414 | 414 | 406 | 407 | 282,000 | 814 |
| 2009-10-09 | 416 | 416 | 406 | 409 | 414,000 | 818 |
| 2009-10-08 | 421 | 425 | 406 | 411 | 877,000 | 822 |
| 2009-10-07 | 418 | 427 | 410 | 425 | 859,000 | 850 |
| 2009-10-06 | 422 | 422 | 411 | 422 | 466,000 | 844 |
| 2009-10-05 | 426 | 426 | 416 | 423 | 312,000 | 846 |
| 2009-10-02 | 418 | 433 | 410 | 431 | 574,000 | 862 |
| 2009-10-01 | 434 | 441 | 423 | 438 | 875,000 | 876 |
| 2009-09-30 | 426 | 440 | 416 | 434 | 1,684,000 | 868 |
| 2009-09-29 | 410 | 428 | 409 | 428 | 740,000 | 856 |
| 2009-09-28 | 402 | 416 | 396 | 415 | 594,000 | 830 |
| 2009-09-25 | 409 | 409 | 399 | 401 | 340,000 | 802 |
| 2009-09-24 | 412 | 414 | 407 | 413 | 413,000 | 826 |
| 2009-09-18 | 402 | 404 | 398 | 402 | 546,000 | 804 |
| 2009-09-17 | 414 | 414 | 402 | 408 | 434,000 | 816 |
| 2009-09-16 | 412 | 413 | 402 | 404 | 471,000 | 808 |
| 2009-09-15 | 411 | 416 | 411 | 414 | 324,000 | 828 |
| 2009-09-14 | 421 | 421 | 407 | 415 | 401,000 | 830 |
| 2009-09-11 | 428 | 431 | 421 | 426 | 471,000 | 852 |
| 2009-09-10 | 429 | 435 | 426 | 434 | 192,000 | 868 |
| 2009-09-09 | 429 | 429 | 424 | 426 | 159,000 | 852 |
| 2009-09-08 | 428 | 429 | 424 | 428 | 266,000 | 856 |
| 2009-09-07 | 428 | 431 | 425 | 428 | 169,000 | 856 |
| 2009-09-04 | 431 | 431 | 426 | 427 | 232,000 | 854 |
| 2009-09-03 | 427 | 434 | 427 | 431 | 255,000 | 862 |
| 2009-09-02 | 436 | 436 | 427 | 429 | 527,000 | 858 |
| 2009-09-01 | 448 | 449 | 440 | 443 | 363,000 | 886 |
| 2009-08-31 | 440 | 457 | 440 | 453 | 604,000 | 906 |
| 2009-08-28 | 438 | 446 | 437 | 443 | 346,000 | 886 |
| 2009-08-27 | 446 | 446 | 432 | 439 | 241,000 | 878 |
| 2009-08-26 | 439 | 447 | 438 | 446 | 391,000 | 892 |
| 2009-08-25 | 437 | 440 | 434 | 437 | 316,000 | 874 |
| 2009-08-24 | 440 | 441 | 435 | 436 | 435,000 | 872 |
| 2009-08-21 | 423 | 424 | 413 | 419 | 367,000 | 838 |
| 2009-08-20 | 417 | 425 | 413 | 425 | 298,000 | 850 |
| 2009-08-19 | 419 | 420 | 412 | 417 | 287,000 | 834 |
| 2009-08-18 | 410 | 420 | 410 | 419 | 352,000 | 838 |
| 2009-08-17 | 417 | 417 | 410 | 411 | 187,000 | 822 |
| 2009-08-14 | 417 | 423 | 416 | 418 | 206,000 | 836 |
| 2009-08-13 | 414 | 424 | 414 | 419 | 305,000 | 838 |
| 2009-08-12 | 408 | 418 | 408 | 412 | 447,000 | 824 |
| 2009-08-11 | 422 | 426 | 413 | 418 | 666,000 | 836 |
| 2009-08-10 | 410 | 422 | 409 | 419 | 489,000 | 838 |
| 2009-08-07 | 414 | 414 | 404 | 407 | 224,000 | 814 |
| 2009-08-06 | 408 | 418 | 408 | 416 | 689,000 | 832 |
| 2009-08-05 | 404 | 410 | 404 | 406 | 667,000 | 812 |
| 2009-08-04 | 407 | 410 | 404 | 405 | 358,000 | 810 |
| 2009-08-03 | 404 | 412 | 403 | 404 | 618,000 | 808 |
| 2009-07-31 | 402 | 404 | 399 | 401 | 700,000 | 802 |
| 2009-07-30 | 408 | 408 | 391 | 394 | 575,000 | 788 |
| 2009-07-29 | 411 | 414 | 405 | 408 | 365,000 | 816 |
| 2009-07-28 | 412 | 415 | 409 | 410 | 163,000 | 820 |
| 2009-07-27 | 409 | 414 | 408 | 411 | 331,000 | 822 |
| 2009-07-24 | 411 | 412 | 400 | 405 | 508,000 | 810 |
| 2009-07-23 | 420 | 421 | 410 | 410 | 281,000 | 820 |
| 2009-07-22 | 408 | 415 | 408 | 413 | 276,000 | 826 |
| 2009-07-21 | 412 | 416 | 404 | 409 | 497,000 | 818 |
| 2009-07-17 | 412 | 414 | 407 | 408 | 523,000 | 816 |
| 2009-07-16 | 417 | 422 | 410 | 411 | 204,000 | 822 |
| 2009-07-15 | 418 | 424 | 412 | 414 | 316,000 | 828 |
| 2009-07-14 | 411 | 417 | 407 | 417 | 340,000 | 834 |
| 2009-07-13 | 426 | 433 | 412 | 414 | 386,000 | 828 |
| 2009-07-10 | 429 | 435 | 423 | 432 | 971,000 | 864 |
| 2009-07-09 | 410 | 420 | 408 | 414 | 830,000 | 828 |
| 2009-07-08 | 406 | 412 | 403 | 405 | 577,000 | 810 |
| 2009-07-07 | 409 | 418 | 402 | 404 | 663,000 | 808 |
| 2009-07-06 | 418 | 421 | 412 | 414 | 212,000 | 828 |
| 2009-07-03 | 424 | 424 | 413 | 418 | 426,000 | 836 |
| 2009-07-02 | 437 | 438 | 425 | 429 | 525,000 | 858 |
| 2009-07-01 | 431 | 434 | 426 | 430 | 698,000 | 860 |
| 2009-06-30 | 433 | 439 | 430 | 436 | 327,000 | 872 |
| 2009-06-29 | 445 | 445 | 423 | 427 | 616,000 | 854 |
| 2009-06-26 | 435 | 446 | 429 | 442 | 737,000 | 884 |
| 2009-06-25 | 426 | 441 | 419 | 435 | 751,000 | 870 |
| 2009-06-24 | 426 | 428 | 418 | 421 | 629,000 | 842 |
| 2009-06-23 | 440 | 440 | 424 | 426 | 983,000 | 852 |
| 2009-06-22 | 426 | 443 | 424 | 442 | 1,059,000 | 884 |
| 2009-06-19 | 405 | 428 | 403 | 426 | 1,172,000 | 852 |
| 2009-06-18 | 402 | 402 | 394 | 399 | 276,000 | 798 |
| 2009-06-17 | 394 | 403 | 394 | 402 | 336,000 | 804 |
| 2009-06-16 | 400 | 400 | 388 | 395 | 724,000 | 790 |
| 2009-06-15 | 399 | 406 | 394 | 405 | 867,000 | 810 |
| 2009-06-12 | 391 | 401 | 391 | 398 | 566,000 | 796 |
| 2009-06-11 | 395 | 398 | 392 | 395 | 259,000 | 790 |
| 2009-06-10 | 390 | 395 | 386 | 394 | 367,000 | 788 |
| 2009-06-09 | 387 | 388 | 383 | 384 | 334,000 | 768 |
| 2009-06-08 | 389 | 390 | 385 | 389 | 326,000 | 778 |
| 2009-06-05 | 392 | 393 | 386 | 387 | 266,000 | 774 |
| 2009-06-04 | 397 | 397 | 386 | 386 | 414,000 | 772 |
| 2009-06-03 | 394 | 401 | 391 | 397 | 493,000 | 794 |
| 2009-06-02 | 411 | 411 | 401 | 403 | 458,000 | 806 |
| 2009-06-01 | 393 | 409 | 390 | 406 | 674,000 | 812 |
| 2009-05-29 | 390 | 394 | 384 | 390 | 670,000 | 780 |
| 2009-05-28 | 383 | 398 | 381 | 390 | 854,000 | 780 |
| 2009-05-27 | 372 | 388 | 371 | 387 | 1,354,000 | 774 |
| 2009-05-26 | 354 | 362 | 353 | 362 | 475,000 | 724 |
| 2009-05-25 | 355 | 356 | 349 | 352 | 549,000 | 704 |
| 2009-05-22 | 348 | 354 | 345 | 353 | 261,000 | 706 |
| 2009-05-21 | 353 | 355 | 350 | 350 | 323,000 | 700 |
| 2009-05-20 | 360 | 361 | 354 | 356 | 310,000 | 712 |
| 2009-05-19 | 361 | 362 | 356 | 359 | 367,000 | 718 |
| 2009-05-18 | 364 | 364 | 356 | 356 | 402,000 | 712 |
| 2009-05-15 | 359 | 367 | 357 | 365 | 394,000 | 730 |
| 2009-05-14 | 359 | 361 | 355 | 356 | 395,000 | 712 |
| 2009-05-13 | 360 | 363 | 359 | 361 | 292,000 | 722 |
| 2009-05-12 | 370 | 372 | 354 | 356 | 927,000 | 712 |
| 2009-05-11 | 373 | 379 | 369 | 375 | 394,000 | 750 |
| 2009-05-08 | 361 | 373 | 359 | 373 | 554,000 | 746 |
| 2009-05-07 | 361 | 362 | 354 | 359 | 429,000 | 718 |
| 2009-05-01 | 348 | 350 | 341 | 346 | 349,000 | 692 |
| 2009-04-30 | 349 | 357 | 349 | 353 | 694,000 | 706 |
| 2009-04-28 | 353 | 356 | 339 | 339 | 457,000 | 678 |
| 2009-04-27 | 360 | 360 | 350 | 350 | 351,000 | 700 |
| 2009-04-24 | 358 | 360 | 353 | 356 | 426,000 | 712 |
| 2009-04-23 | 362 | 362 | 352 | 354 | 497,000 | 708 |
| 2009-04-22 | 363 | 366 | 351 | 357 | 542,000 | 714 |
| 2009-04-21 | 363 | 363 | 350 | 359 | 485,000 | 718 |
| 2009-04-20 | 373 | 377 | 364 | 367 | 453,000 | 734 |
| 2009-04-17 | 368 | 377 | 366 | 368 | 336,000 | 736 |
| 2009-04-16 | 371 | 379 | 366 | 368 | 289,000 | 736 |
| 2009-04-15 | 361 | 373 | 361 | 371 | 358,000 | 742 |
| 2009-04-14 | 367 | 372 | 362 | 371 | 382,000 | 742 |
| 2009-04-13 | 369 | 373 | 368 | 368 | 168,000 | 736 |
| 2009-04-10 | 374 | 377 | 365 | 371 | 367,000 | 742 |
| 2009-04-09 | 362 | 370 | 362 | 370 | 262,000 | 740 |
| 2009-04-08 | 368 | 368 | 358 | 365 | 218,000 | 730 |
| 2009-04-07 | 369 | 373 | 362 | 369 | 346,000 | 738 |
| 2009-04-06 | 376 | 377 | 362 | 364 | 323,000 | 728 |
| 2009-04-03 | 377 | 379 | 363 | 369 | 776,000 | 738 |
| 2009-04-02 | 380 | 381 | 369 | 373 | 734,000 | 746 |
| 2009-04-01 | 375 | 389 | 373 | 375 | 579,000 | 750 |
| 2009-03-31 | 352 | 382 | 350 | 382 | 1,618,000 | 764 |
| 2009-03-30 | 382 | 383 | 364 | 364 | 789,000 | 728 |
| 2009-03-27 | 399 | 400 | 392 | 393 | 496,000 | 786 |
| 2009-03-26 | 384 | 397 | 381 | 394 | 908,000 | 788 |
| 2009-03-25 | 388 | 392 | 385 | 388 | 451,000 | 776 |
| 2009-03-24 | 377 | 385 | 373 | 383 | 923,000 | 766 |
| 2009-03-23 | 365 | 365 | 358 | 364 | 398,000 | 728 |
| 2009-03-19 | 344 | 352 | 344 | 350 | 249,000 | 700 |
| 2009-03-18 | 342 | 346 | 340 | 342 | 320,000 | 684 |
| 2009-03-17 | 345 | 350 | 339 | 347 | 431,000 | 694 |
| 2009-03-16 | 338 | 349 | 335 | 346 | 724,000 | 692 |
| 2009-03-13 | 319 | 338 | 316 | 335 | 1,327,000 | 670 |
| 2009-03-12 | 329 | 329 | 316 | 319 | 437,000 | 638 |
| 2009-03-11 | 337 | 338 | 332 | 332 | 482,000 | 664 |
| 2009-03-10 | 336 | 340 | 323 | 328 | 501,000 | 656 |
| 2009-03-09 | 349 | 349 | 338 | 339 | 307,000 | 678 |
| 2009-03-06 | 348 | 350 | 345 | 348 | 356,000 | 696 |
| 2009-03-05 | 354 | 365 | 350 | 358 | 440,000 | 716 |
| 2009-03-04 | 337 | 347 | 336 | 344 | 701,000 | 688 |
| 2009-03-03 | 332 | 343 | 331 | 339 | 518,000 | 678 |
| 2009-03-02 | 336 | 346 | 335 | 346 | 553,000 | 692 |
| 2009-02-27 | 337 | 354 | 334 | 351 | 489,000 | 702 |
| 2009-02-26 | 344 | 345 | 338 | 342 | 475,000 | 684 |
| 2009-02-25 | 350 | 350 | 337 | 340 | 506,000 | 680 |
| 2009-02-24 | 340 | 351 | 340 | 350 | 327,000 | 700 |
| 2009-02-23 | 346 | 350 | 340 | 350 | 210,000 | 700 |
| 2009-02-20 | 357 | 357 | 345 | 348 | 506,000 | 696 |
| 2009-02-19 | 373 | 375 | 364 | 366 | 568,000 | 732 |
| 2009-02-18 | 362 | 371 | 360 | 364 | 421,000 | 728 |
| 2009-02-17 | 361 | 367 | 361 | 362 | 282,000 | 724 |
| 2009-02-16 | 364 | 373 | 357 | 361 | 684,000 | 722 |
| 2009-02-13 | 360 | 365 | 353 | 359 | 680,000 | 718 |
| 2009-02-12 | 362 | 371 | 352 | 365 | 653,000 | 730 |
| 2009-02-10 | 360 | 367 | 358 | 362 | 565,000 | 724 |
| 2009-02-09 | 387 | 388 | 355 | 359 | 402,000 | 718 |
| 2009-02-06 | 385 | 387 | 372 | 377 | 487,000 | 754 |
| 2009-02-05 | 381 | 387 | 372 | 373 | 682,000 | 746 |
| 2009-02-04 | 376 | 386 | 374 | 386 | 1,082,000 | 772 |
| 2009-02-03 | 382 | 388 | 376 | 378 | 884,000 | 756 |
| 2009-02-02 | 393 | 406 | 391 | 397 | 367,000 | 794 |
| 2009-01-30 | 400 | 400 | 393 | 400 | 329,000 | 800 |
| 2009-01-29 | 408 | 410 | 400 | 409 | 624,000 | 818 |
| 2009-01-28 | 415 | 417 | 403 | 409 | 406,000 | 818 |
| 2009-01-27 | 404 | 425 | 404 | 420 | 562,000 | 840 |
| 2009-01-26 | 402 | 411 | 402 | 405 | 266,000 | 810 |
| 2009-01-23 | 417 | 417 | 404 | 407 | 1,012,000 | 814 |
| 2009-01-22 | 427 | 432 | 411 | 424 | 929,000 | 848 |
| 2009-01-21 | 424 | 433 | 421 | 429 | 845,000 | 858 |
| 2009-01-20 | 430 | 434 | 429 | 430 | 809,000 | 860 |
| 2009-01-19 | 430 | 433 | 426 | 432 | 507,000 | 864 |
| 2009-01-16 | 423 | 430 | 416 | 428 | 543,000 | 856 |
| 2009-01-15 | 417 | 423 | 414 | 420 | 703,000 | 840 |
| 2009-01-14 | 415 | 424 | 403 | 419 | 963,000 | 838 |
| 2009-01-13 | 427 | 427 | 411 | 415 | 803,000 | 830 |
| 2009-01-09 | 431 | 435 | 429 | 431 | 669,000 | 862 |
| 2009-01-08 | 440 | 445 | 430 | 432 | 452,000 | 864 |
| 2009-01-07 | 449 | 458 | 438 | 439 | 499,000 | 878 |
| 2009-01-06 | 475 | 477 | 451 | 452 | 538,000 | 904 |
| 2009-01-05 | 478 | 483 | 473 | 476 | 336,000 | 952 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株