9303 (株)住友倉庫の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	432	435	428	428	181,000	856
2010-12-29	428	435	428	435	191,000	870
2010-12-28	429	431	428	429	123,000	858
2010-12-27	428	432	428	429	158,000	858
2010-12-24	432	432	428	430	245,000	860
2010-12-22	427	434	427	432	274,000	864
2010-12-21	429	430	424	429	313,000	858
2010-12-20	432	432	426	426	292,000	852
2010-12-17	431	434	430	433	314,000	866
2010-12-16	435	437	430	433	308,000	866
2010-12-15	436	438	434	437	394,000	874
2010-12-14	431	435	431	435	539,000	870
2010-12-13	423	429	422	429	355,000	858
2010-12-10	427	431	424	426	1,103,000	852
2010-12-09	435	437	433	435	106,000	870
2010-12-08	433	437	431	435	356,000	870
2010-12-07	434	434	430	433	204,000	866
2010-12-06	431	436	431	434	281,000	868
2010-12-03	431	432	427	431	237,000	862
2010-12-02	433	433	427	428	314,000	856
2010-12-01	430	432	423	428	544,000	856
2010-11-30	424	432	422	430	712,000	860
2010-11-29	419	425	417	423	339,000	846
2010-11-26	415	420	415	419	292,000	838
2010-11-25	414	418	412	416	502,000	832
2010-11-24	413	414	412	414	391,000	828
2010-11-22	416	418	414	417	355,000	834
2010-11-19	421	421	415	415	385,000	830
2010-11-18	411	419	411	418	397,000	836
2010-11-17	411	413	411	412	258,000	824
2010-11-16	425	425	413	415	380,000	830
2010-11-15	425	426	422	424	172,000	848
2010-11-12	420	425	419	422	276,000	844
2010-11-11	426	427	420	422	500,000	844
2010-11-10	426	430	424	428	385,000	856
2010-11-09	426	429	423	426	333,000	852
2010-11-08	429	432	424	429	486,000	858
2010-11-05	421	427	420	422	425,000	844
2010-11-04	418	421	414	417	199,000	834
2010-11-02	415	415	409	413	236,000	826
2010-11-01	415	419	411	417	289,000	834
2010-10-29	412	421	410	418	403,000	836
2010-10-28	411	415	410	414	313,000	828
2010-10-27	415	417	412	413	217,000	826
2010-10-26	415	417	411	415	227,000	830
2010-10-25	417	419	413	415	266,000	830
2010-10-22	412	415	412	414	205,000	828
2010-10-21	412	414	407	411	393,000	822
2010-10-20	416	418	408	411	307,000	822
2010-10-19	417	424	417	419	248,000	838
2010-10-18	416	422	416	417	164,000	834
2010-10-15	423	423	416	416	297,000	832
2010-10-14	423	426	419	424	554,000	848
2010-10-13	422	428	419	423	356,000	846
2010-10-12	437	438	419	423	335,000	846
2010-10-08	431	440	428	434	503,000	868
2010-10-07	423	434	422	430	456,000	860
2010-10-06	420	428	413	426	555,000	852
2010-10-05	405	418	402	417	395,000	834
2010-10-04	418	418	407	408	197,000	816
2010-10-01	419	422	415	418	464,000	836
2010-09-30	415	422	414	418	383,000	836
2010-09-29	415	418	414	418	375,000	836
2010-09-28	416	421	413	417	210,000	834
2010-09-27	417	421	417	420	180,000	840
2010-09-24	416	422	413	418	315,000	836
2010-09-22	413	419	412	415	250,000	830
2010-09-21	417	417	413	415	207,000	830
2010-09-17	415	419	415	418	151,000	836
2010-09-16	422	422	411	412	190,000	824
2010-09-15	411	425	410	418	372,000	836
2010-09-14	417	418	415	417	296,000	834
2010-09-13	423	424	420	422	137,000	844
2010-09-10	427	427	420	422	432,000	844
2010-09-09	426	426	419	420	206,000	840
2010-09-08	422	422	416	418	136,000	836
2010-09-07	423	428	423	424	137,000	848
2010-09-06	420	430	420	428	257,000	856
2010-09-03	414	421	414	418	285,000	836
2010-09-02	415	415	407	414	377,000	828
2010-09-01	401	412	399	411	313,000	822
2010-08-31	413	413	401	402	258,000	804
2010-08-30	412	417	411	415	149,000	830
2010-08-27	403	409	403	407	227,000	814
2010-08-26	406	409	403	407	175,000	814
2010-08-25	410	417	404	407	375,000	814
2010-08-24	417	418	410	412	160,000	824
2010-08-23	418	425	417	419	216,000	838
2010-08-20	415	419	414	417	291,000	834
2010-08-19	424	425	418	422	239,000	844
2010-08-18	412	424	411	423	505,000	846
2010-08-17	411	417	410	411	396,000	822
2010-08-16	416	417	413	416	157,000	832
2010-08-13	411	424	409	422	366,000	844
2010-08-12	410	414	408	411	323,000	822
2010-08-11	420	423	412	417	501,000	834
2010-08-10	430	430	421	422	319,000	844
2010-08-09	424	431	423	430	494,000	860
2010-08-06	421	432	418	428	500,000	856
2010-08-05	411	422	411	419	322,000	838
2010-08-04	413	415	406	409	173,000	818
2010-08-03	416	419	414	417	214,000	834
2010-08-02	415	420	409	411	393,000	822
2010-07-30	424	424	411	415	363,000	830
2010-07-29	422	429	422	424	338,000	848
2010-07-28	427	430	424	427	242,000	854
2010-07-27	423	426	420	423	227,000	846
2010-07-26	422	427	420	422	293,000	844
2010-07-23	416	424	415	420	600,000	840
2010-07-22	404	413	404	408	382,000	816
2010-07-21	401	408	400	406	342,000	812
2010-07-20	402	406	401	402	261,000	804
2010-07-16	405	408	403	407	288,000	814
2010-07-15	407	410	403	407	366,000	814
2010-07-14	409	413	408	411	243,000	822
2010-07-13	411	413	404	404	337,000	808
2010-07-12	415	421	413	413	215,000	826
2010-07-09	417	419	413	417	374,000	834
2010-07-08	416	418	409	411	385,000	822
2010-07-07	412	415	406	409	287,000	818
2010-07-06	407	418	406	417	460,000	834
2010-07-05	406	411	404	410	253,000	820
2010-07-02	405	409	402	407	447,000	814
2010-07-01	408	410	403	408	471,000	816
2010-06-30	409	416	408	415	397,000	830
2010-06-29	423	426	414	415	342,000	830
2010-06-28	425	428	422	425	196,000	850
2010-06-25	425	435	425	428	431,000	856
2010-06-24	422	430	422	427	222,000	854
2010-06-23	433	434	427	428	302,000	856
2010-06-22	432	442	432	439	294,000	878
2010-06-21	435	442	435	439	221,000	878
2010-06-18	433	438	431	437	245,000	874
2010-06-17	439	441	430	432	393,000	864
2010-06-16	445	446	437	441	478,000	882
2010-06-15	436	444	436	443	380,000	886
2010-06-14	440	443	439	439	382,000	878
2010-06-11	445	445	433	435	547,000	870
2010-06-10	438	440	430	435	838,000	870
2010-06-09	433	433	421	422	404,000	844
2010-06-08	425	432	423	431	227,000	862
2010-06-07	433	433	428	430	501,000	860
2010-06-04	444	445	436	438	394,000	876
2010-06-03	439	444	438	441	871,000	882
2010-06-02	421	440	421	434	1,051,000	868
2010-06-01	416	424	413	424	826,000	848
2010-05-31	404	412	401	408	481,000	816
2010-05-28	413	414	405	407	497,000	814
2010-05-27	402	410	402	408	422,000	816
2010-05-26	413	416	407	407	474,000	814
2010-05-25	417	425	411	414	492,000	828
2010-05-24	432	435	425	425	309,000	850
2010-05-21	426	436	425	431	674,000	862
2010-05-20	445	450	440	442	392,000	884
2010-05-19	456	456	441	450	723,000	900
2010-05-18	469	469	455	457	656,000	914
2010-05-17	458	470	456	464	873,000	928
2010-05-14	434	476	434	466	2,153,000	932
2010-05-13	436	445	427	433	987,000	866
2010-05-12	443	447	439	439	418,000	878
2010-05-11	448	448	438	442	384,000	884
2010-05-10	427	442	427	440	543,000	880
2010-05-07	426	428	416	426	537,000	852
2010-05-06	444	444	436	441	562,000	882
2010-04-30	430	450	427	447	786,000	894
2010-04-28	418	431	412	428	1,031,000	856
2010-04-27	428	429	424	426	367,000	852
2010-04-26	424	435	423	432	619,000	864
2010-04-23	420	423	418	421	293,000	842
2010-04-22	419	420	414	419	331,000	838
2010-04-21	414	420	411	418	338,000	836
2010-04-20	408	412	407	408	234,000	816
2010-04-19	407	411	405	408	340,000	816
2010-04-16	416	417	413	414	320,000	828
2010-04-15	418	419	414	417	548,000	834
2010-04-14	417	420	414	417	379,000	834
2010-04-13	415	416	413	415	345,000	830
2010-04-12	415	419	413	415	401,000	830
2010-04-09	416	418	414	414	371,000	828
2010-04-08	424	429	419	419	706,000	838
2010-04-07	429	435	427	430	436,000	860
2010-04-06	427	427	421	427	381,000	854
2010-04-05	424	429	420	426	391,000	852
2010-04-02	424	424	415	418	589,000	836
2010-04-01	414	428	414	422	1,309,000	844
2010-03-31	408	421	406	415	1,448,000	830
2010-03-30	400	406	399	406	393,000	812
2010-03-29	398	399	395	398	292,000	796
2010-03-26	395	400	395	400	604,000	800
2010-03-25	400	400	395	396	244,000	792
2010-03-24	395	397	392	397	722,000	794
2010-03-23	408	408	392	392	1,145,000	784
2010-03-19	414	414	407	407	321,000	814
2010-03-18	410	413	409	410	225,000	820
2010-03-17	409	411	407	410	267,000	820
2010-03-16	407	409	404	405	261,000	810
2010-03-15	408	410	404	410	378,000	820
2010-03-12	408	408	400	404	457,000	808
2010-03-11	404	405	401	405	318,000	810
2010-03-10	403	406	401	403	295,000	806
2010-03-09	406	407	402	403	378,000	806
2010-03-08	415	416	409	409	433,000	818
2010-03-05	404	413	402	413	470,000	826
2010-03-04	400	401	395	396	227,000	792
2010-03-03	401	405	399	402	213,000	804
2010-03-02	396	406	395	405	578,000	810
2010-03-01	392	397	392	394	181,000	788
2010-02-26	389	395	389	392	228,000	784
2010-02-25	389	393	387	392	362,000	784
2010-02-24	388	390	383	384	338,000	768
2010-02-23	397	399	388	389	602,000	778
2010-02-22	391	398	390	392	247,000	784
2010-02-19	392	392	385	385	238,000	770
2010-02-18	392	393	388	392	248,000	784
2010-02-17	389	394	388	393	294,000	786
2010-02-16	388	388	386	387	166,000	774
2010-02-15	392	392	386	387	274,000	774
2010-02-12	390	392	385	391	288,000	782
2010-02-10	386	395	385	390	719,000	780
2010-02-09	390	392	381	383	213,000	766
2010-02-08	392	397	388	388	341,000	776
2010-02-05	394	400	393	396	300,000	792
2010-02-04	399	403	398	402	196,000	804
2010-02-03	402	408	399	401	405,000	802
2010-02-02	395	401	392	400	260,000	800
2010-02-01	397	400	387	395	435,000	790
2010-01-29	406	406	397	397	335,000	794
2010-01-28	402	409	400	408	214,000	816
2010-01-27	407	413	404	404	283,000	808
2010-01-26	420	420	411	412	356,000	824
2010-01-25	424	425	416	420	257,000	840
2010-01-22	418	427	415	424	475,000	848
2010-01-21	430	432	427	430	329,000	860
2010-01-20	427	438	425	436	525,000	872
2010-01-19	426	428	423	426	152,000	852
2010-01-18	424	427	419	427	277,000	854
2010-01-15	428	432	428	432	520,000	864
2010-01-14	429	433	426	429	337,000	858
2010-01-13	420	429	420	427	720,000	854
2010-01-12	415	428	414	424	853,000	848
2010-01-08	425	427	419	423	443,000	846
2010-01-07	425	427	421	425	586,000	850
2010-01-06	425	426	423	425	517,000	850
2010-01-05	419	424	417	421	262,000	842
2010-01-04	414	422	414	415	187,000	830

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 [2010年度]

9303 (株)住友倉庫の時系列データ [2010年度]