1. HOME >
  2. 株価時系列 >
  3. 9303 >
  4. 2011年

9303 (株)住友倉庫 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30362371361365454,000730
2011-12-29361361356359197,000718
2011-12-28364365358363205,000726
2011-12-27362366362366111,000732
2011-12-26365368362365220,000730
2011-12-22365368359361278,000722
2011-12-21359372359369334,000738
2011-12-20354360354355149,000710
2011-12-19355358349354319,000708
2011-12-16360364356357248,000714
2011-12-15365365356357339,000714
2011-12-14365368364366342,000732
2011-12-13357364356363275,000726
2011-12-12361364359360221,000720
2011-12-09355361354359546,000718
2011-12-08351356348354307,000708
2011-12-07345353344351346,000702
2011-12-06350351345345173,000690
2011-12-0535235235035199,000702
2011-12-0235335335035186,000702
2011-12-01360360351351217,000702
2011-11-30349356349356460,000712
2011-11-29342349341349241,000698
2011-11-28345345340340144,000680
2011-11-25346349342342202,000684
2011-11-24351357347347195,000694
2011-11-22354359351353209,000706
2011-11-21348358348356146,000712
2011-11-18350351347348156,000696
2011-11-17350355348353127,000706
2011-11-1635235234935099,000700
2011-11-15349355348355156,000710
2011-11-1435435635235499,000708
2011-11-11357358349350162,000700
2011-11-10350359349357162,000714
2011-11-09350358347358276,000716
2011-11-08346350344345261,000690
2011-11-07347347341346197,000692
2011-11-04343347343347129,000694
2011-11-02345345340342138,000684
2011-11-0135135134834865,000696
2011-10-31356362353354167,000708
2011-10-28357358355356235,000712
2011-10-27341351337351498,000702
2011-10-26346347339344171,000688
2011-10-25357358346349243,000698
2011-10-24360365356357164,000714
2011-10-21362364353357206,000714
2011-10-20364366357361173,000722
2011-10-19360366359364270,000728
2011-10-18356360353360180,000720
2011-10-1735835835435690,000712
2011-10-14351354350353135,000706
2011-10-13361361351356218,000712
2011-10-12352362352357339,000714
2011-10-11351356350352164,000704
2011-10-07351354349349265,000698
2011-10-06346351345350156,000700
2011-10-05356357346346240,000692
2011-10-04357361352357357,000714
2011-10-03357358350357330,000714
2011-09-30355362348359861,000718
2011-09-29346354345352438,000704
2011-09-28339347339345292,000690
2011-09-27336343336343239,000686
2011-09-26339339333333314,000666
2011-09-22342343337341496,000682
2011-09-21357358345345465,000690
2011-09-20362366355356309,000712
2011-09-16366368358363309,000726
2011-09-15365369362366186,000732
2011-09-14361366361364349,000728
2011-09-13353365353363280,000726
2011-09-12358361355355183,000710
2011-09-09364367363366286,000732
2011-09-08363363358362231,000724
2011-09-07366368359362291,000724
2011-09-06364364358361225,000722
2011-09-05363367363364162,000728
2011-09-02365369363369263,000738
2011-09-01365368364366244,000732
2011-08-31356365354365494,000730
2011-08-30357359352357375,000714
2011-08-29357357351353351,000706
2011-08-26360360352354307,000708
2011-08-25365367360360276,000720
2011-08-24365370363365670,000730
2011-08-23360365356362349,000724
2011-08-22359364356357351,000714
2011-08-19356362356359242,000718
2011-08-18363368361364324,000728
2011-08-17358363356363243,000726
2011-08-16362366358358373,000716
2011-08-15355363353360401,000720
2011-08-12352354349352441,000704
2011-08-11339348339347227,000694
2011-08-10350351342347291,000694
2011-08-09341347333343428,000686
2011-08-08352353349349186,000698
2011-08-05362365358360304,000720
2011-08-04367373367370262,000740
2011-08-03362369359367326,000734
2011-08-02375375361368659,000736
2011-08-01373381370379363,000758
2011-07-29382382376376196,000752
2011-07-28383383377380283,000760
2011-07-27387389383385226,000770
2011-07-26387391387390231,000780
2011-07-25390390385386187,000772
2011-07-22384390384388366,000776
2011-07-21384384380381221,000762
2011-07-20385387384384239,000768
2011-07-19382386382385283,000770
2011-07-15381386381385178,000770
2011-07-14384389380385423,000770
2011-07-13375384375383303,000766
2011-07-12378380374379266,000758
2011-07-11382386380383573,000766
2011-07-08377383376382572,000764
2011-07-07375376373375278,000750
2011-07-06369375367375738,000750
2011-07-05369372367368514,000736
2011-07-04368370366367415,000734
2011-07-01368370364365370,000730
2011-06-30358364356364563,000728
2011-06-29356359355357417,000714
2011-06-28353355352354417,000708
2011-06-27354354351351163,000702
2011-06-24354355351353217,000706
2011-06-23355356352352292,000704
2011-06-22353358353357272,000714
2011-06-21361361350351537,000702
2011-06-20358361356359239,000718
2011-06-17359360353353287,000706
2011-06-16365365359359195,000718
2011-06-15366368365365224,000730
2011-06-14359366359363270,000726
2011-06-13357359357357102,000714
2011-06-10367367360361430,000722
2011-06-09365365357364322,000728
2011-06-08364365363365342,000730
2011-06-07354362354362555,000724
2011-06-06353355351353513,000706
2011-06-03359360352352448,000704
2011-06-02358360357358360,000716
2011-06-01360361355359497,000718
2011-05-31360367358363560,000726
2011-05-30356367355361777,000722
2011-05-27354357353355289,000710
2011-05-26353355352352283,000704
2011-05-25354354349351431,000702
2011-05-24355356353356343,000712
2011-05-23358358352355518,000710
2011-05-20357361355356516,000712
2011-05-19362363355355433,000710
2011-05-18359363355363489,000726
2011-05-17357359354355411,000710
2011-05-16363363355356390,000712
2011-05-13377377357363790,000726
2011-05-12376380372378890,000756
2011-05-11383384375375719,000750
2011-05-10381383380380457,000760
2011-05-09381383377378312,000756
2011-05-06377384375381319,000762
2011-05-02378382377380272,000760
2011-04-28368373368371333,000742
2011-04-27371372364366452,000732
2011-04-26372372366367711,000734
2011-04-25378385375375290,000750
2011-04-22375378371376230,000752
2011-04-21379380374378315,000756
2011-04-20377382375379660,000758
2011-04-19375381373379278,000758
2011-04-18386386382382480,000764
2011-04-15395395387389235,000778
2011-04-14388397386394461,000788
2011-04-13388395386391392,000782
2011-04-12396397389391343,000782
2011-04-11400405397397383,000794
2011-04-08400407393404412,000808
2011-04-07403405399399441,000798
2011-04-06403406399404974,000808
2011-04-05396399392395304,000790
2011-04-04397398393397195,000794
2011-04-01403404396397320,000794
2011-03-31404405396402489,000804
2011-03-30398407396406304,000812
2011-03-29395397387395402,000790
2011-03-28398398391394361,000788
2011-03-25412412398401680,000802
2011-03-24402412402404716,000808
2011-03-23390403385394814,000788
2011-03-22379390378387859,000774
2011-03-18346365346364574,000728
2011-03-173303533253431,119,000686
2011-03-163433453283381,050,000676
2011-03-153713723013261,002,000652
2011-03-14364397362381845,000762
2011-03-114114194114121,323,000824
2011-03-10428431426427493,000854
2011-03-09435438431435437,000870
2011-03-08434437430434275,000868
2011-03-07441441431433246,000866
2011-03-04449449438439344,000878
2011-03-03439441435441157,000882
2011-03-02445445437439303,000878
2011-03-01450452443450391,000900
2011-02-28446452442450439,000900
2011-02-25441447441446109,000892
2011-02-24447449441443408,000886
2011-02-23451454448448493,000896
2011-02-22453453447450281,000900
2011-02-21453455449452251,000904
2011-02-18453454451454287,000908
2011-02-17451453444449320,000898
2011-02-16451451443446319,000892
2011-02-15454454449452276,000904
2011-02-14456456451454267,000908
2011-02-10450456449455255,000910
2011-02-09453455453454268,000908
2011-02-08451458448454611,000908
2011-02-07440451440446443,000892
2011-02-04433439433436154,000872
2011-02-03432436428431177,000862
2011-02-02436442432432430,000864
2011-02-01432434428432421,000864
2011-01-31437437434435293,000870
2011-01-28451453439440461,000880
2011-01-27453456451454205,000908
2011-01-26460461452453310,000906
2011-01-25459466457463283,000926
2011-01-24458459452459330,000918
2011-01-21461461453455347,000910
2011-01-20458461450459490,000918
2011-01-19456464456461508,000922
2011-01-18444459444458462,000916
2011-01-17448449442444345,000888
2011-01-14444446440441414,000882
2011-01-13437445434444408,000888
2011-01-12440440435436210,000872
2011-01-11437438435437446,000874
2011-01-07440442437437203,000874
2011-01-06437443436441204,000882
2011-01-05435437432436201,000872
2011-01-04433438433434182,000868

分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株