9303 (株)住友倉庫の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	443	445	428	444	905,000	888
2012-12-27	439	450	435	441	1,214,000	882
2012-12-26	412	427	412	426	1,121,000	852
2012-12-25	410	410	403	408	638,000	816
2012-12-21	397	406	395	402	999,000	804
2012-12-20	389	398	385	394	698,000	788
2012-12-19	385	396	385	394	892,000	788
2012-12-18	390	391	385	385	509,000	770
2012-12-17	376	380	373	377	372,000	754
2012-12-14	371	376	370	372	502,000	744
2012-12-13	365	374	364	374	387,000	748
2012-12-12	366	367	361	363	324,000	726
2012-12-11	364	366	362	363	168,000	726
2012-12-10	378	378	362	365	605,000	730
2012-12-07	361	376	361	375	704,000	750
2012-12-06	357	362	355	361	242,000	722
2012-12-05	357	357	354	354	322,000	708
2012-12-04	356	363	355	362	206,000	724
2012-12-03	358	359	355	358	167,000	716
2012-11-30	361	365	358	358	365,000	716
2012-11-29	355	361	355	359	421,000	718
2012-11-28	359	360	352	354	245,000	708
2012-11-27	359	363	357	361	412,000	722
2012-11-26	352	359	352	359	460,000	718
2012-11-22	348	349	345	349	357,000	698
2012-11-21	353	354	342	345	375,000	690
2012-11-20	351	352	348	352	210,000	704
2012-11-19	346	350	346	348	257,000	696
2012-11-16	341	345	341	345	131,000	690
2012-11-15	335	341	335	341	273,000	682
2012-11-14	334	335	333	335	96,000	670
2012-11-13	334	334	331	333	230,000	666
2012-11-12	338	338	333	333	172,000	666
2012-11-09	337	341	336	338	198,000	676
2012-11-08	339	341	338	340	165,000	680
2012-11-07	345	346	339	343	234,000	686
2012-11-06	341	345	339	345	209,000	690
2012-11-05	340	342	338	340	219,000	680
2012-11-02	338	345	338	344	399,000	688
2012-11-01	336	340	333	337	254,000	674
2012-10-31	331	340	331	334	550,000	668
2012-10-30	330	336	330	334	725,000	668
2012-10-29	330	334	328	330	497,000	660
2012-10-26	336	337	329	329	654,000	658
2012-10-25	339	339	333	336	642,000	672
2012-10-24	340	342	337	339	430,000	678
2012-10-23	350	350	341	342	472,000	684
2012-10-22	341	349	339	347	233,000	694
2012-10-19	345	348	341	345	294,000	690
2012-10-18	343	348	343	347	191,000	694
2012-10-17	339	345	337	344	368,000	688
2012-10-16	339	339	334	338	246,000	676
2012-10-15	327	337	325	335	354,000	670
2012-10-12	324	327	324	326	252,000	652
2012-10-11	321	325	319	321	385,000	642
2012-10-10	323	325	322	322	346,000	644
2012-10-09	327	331	325	325	486,000	650
2012-10-05	329	329	324	327	397,000	654
2012-10-04	326	328	322	325	773,000	650
2012-10-03	336	336	324	325	569,000	650
2012-10-02	344	346	337	338	390,000	676
2012-10-01	352	352	344	347	202,000	694
2012-09-28	357	359	352	359	324,000	718
2012-09-27	346	362	344	359	398,000	718
2012-09-26	345	351	343	346	255,000	692
2012-09-25	349	352	347	351	261,000	702
2012-09-24	349	349	345	349	209,000	698
2012-09-21	345	350	344	348	277,000	696
2012-09-20	347	348	342	344	468,000	688
2012-09-19	347	353	347	350	418,000	700
2012-09-18	352	352	348	351	174,000	702
2012-09-14	352	353	347	352	350,000	704
2012-09-13	346	348	345	347	122,000	694
2012-09-12	339	345	339	345	163,000	690
2012-09-11	339	341	338	340	100,000	680
2012-09-10	339	341	336	341	182,000	682
2012-09-07	340	341	336	338	200,000	676
2012-09-06	335	337	333	335	136,000	670
2012-09-05	338	340	334	335	212,000	670
2012-09-04	343	345	338	340	338,000	680
2012-09-03	345	349	341	344	182,000	688
2012-08-31	348	350	345	345	191,000	690
2012-08-30	350	351	347	348	119,000	696
2012-08-29	350	354	349	351	157,000	702
2012-08-28	355	359	350	352	307,000	704
2012-08-27	361	363	355	355	96,000	710
2012-08-24	357	359	355	357	190,000	714
2012-08-23	361	361	356	360	242,000	720
2012-08-22	363	363	358	361	205,000	722
2012-08-21	365	366	361	365	105,000	730
2012-08-20	366	367	364	364	118,000	728
2012-08-17	367	367	360	366	275,000	732
2012-08-16	363	370	361	366	227,000	732
2012-08-15	361	364	356	362	229,000	724
2012-08-14	350	362	350	360	292,000	720
2012-08-13	346	352	344	350	328,000	700
2012-08-10	343	346	341	345	370,000	690
2012-08-09	341	344	339	344	511,000	688
2012-08-08	350	357	339	341	625,000	682
2012-08-07	343	349	336	348	253,000	696
2012-08-06	341	348	341	343	360,000	686
2012-08-03	346	349	343	343	286,000	686
2012-08-02	353	359	353	358	159,000	716
2012-08-01	351	354	348	352	129,000	704
2012-07-31	359	359	348	355	428,000	710
2012-07-30	355	359	354	359	113,000	718
2012-07-27	356	360	353	355	78,000	710
2012-07-26	349	352	345	352	147,000	704
2012-07-25	348	350	343	345	276,000	690
2012-07-24	358	358	347	354	200,000	708
2012-07-23	362	362	353	353	210,000	706
2012-07-20	368	368	359	361	221,000	722
2012-07-19	369	373	365	367	174,000	734
2012-07-18	365	369	364	365	189,000	730
2012-07-17	368	371	363	365	281,000	730
2012-07-13	371	373	367	367	255,000	734
2012-07-12	374	377	372	372	160,000	744
2012-07-11	374	376	368	373	213,000	746
2012-07-10	378	381	376	378	207,000	756
2012-07-09	369	375	367	374	104,000	748
2012-07-06	376	379	372	372	197,000	744
2012-07-05	375	380	374	377	99,000	754
2012-07-04	381	381	377	378	159,000	756
2012-07-03	374	379	372	378	231,000	756
2012-07-02	383	383	375	376	95,000	752
2012-06-29	374	381	368	379	354,000	758
2012-06-28	369	375	368	374	253,000	748
2012-06-27	362	365	359	365	188,000	730
2012-06-26	355	362	355	361	434,000	722
2012-06-25	360	360	357	357	174,000	714
2012-06-22	356	359	356	357	306,000	714
2012-06-21	355	359	355	359	221,000	718
2012-06-20	350	355	349	355	296,000	710
2012-06-19	341	349	341	346	311,000	692
2012-06-18	336	342	336	341	250,000	682
2012-06-15	335	338	331	333	192,000	666
2012-06-14	332	335	331	334	216,000	668
2012-06-13	333	334	330	332	361,000	664
2012-06-12	333	333	327	332	600,000	664
2012-06-11	340	341	334	334	408,000	668
2012-06-08	341	342	334	335	472,000	670
2012-06-07	345	345	342	344	253,000	688
2012-06-06	344	344	339	343	250,000	686
2012-06-05	339	346	336	344	327,000	688
2012-06-04	336	338	334	338	191,000	676
2012-06-01	343	343	338	339	207,000	678
2012-05-31	340	345	340	345	224,000	690
2012-05-30	340	345	337	344	247,000	688
2012-05-29	339	341	336	339	170,000	678
2012-05-28	345	345	338	338	161,000	676
2012-05-25	346	348	340	344	184,000	688
2012-05-24	341	346	341	344	150,000	688
2012-05-23	345	345	340	340	271,000	680
2012-05-22	346	348	342	344	318,000	688
2012-05-21	341	346	341	343	184,000	686
2012-05-18	347	347	342	345	198,000	690
2012-05-17	347	356	347	351	258,000	702
2012-05-16	351	352	345	345	161,000	690
2012-05-15	355	356	347	351	194,000	702
2012-05-14	355	362	354	356	258,000	712
2012-05-11	364	370	351	353	252,000	706
2012-05-10	364	371	362	367	164,000	734
2012-05-09	372	372	366	366	215,000	732
2012-05-08	377	382	371	374	191,000	748
2012-05-07	375	377	372	375	175,000	750
2012-05-02	380	384	377	383	189,000	766
2012-05-01	383	383	375	376	176,000	752
2012-04-27	388	390	380	382	289,000	764
2012-04-26	389	390	385	385	542,000	770
2012-04-25	385	386	384	386	101,000	772
2012-04-24	380	382	379	380	116,000	760
2012-04-23	384	388	382	383	183,000	766
2012-04-20	384	386	384	385	236,000	770
2012-04-19	389	389	381	384	273,000	768
2012-04-18	389	392	387	391	313,000	782
2012-04-17	381	387	380	386	305,000	772
2012-04-16	377	384	376	380	312,000	760
2012-04-13	388	389	383	383	279,000	766
2012-04-12	384	385	380	382	254,000	764
2012-04-11	386	386	378	384	381,000	768
2012-04-10	388	391	386	387	251,000	774
2012-04-09	388	391	386	388	278,000	776
2012-04-06	395	395	388	391	540,000	782
2012-04-05	398	399	391	395	544,000	790
2012-04-04	413	414	398	400	454,000	800
2012-04-03	416	419	412	416	147,000	832
2012-04-02	424	426	417	419	315,000	838
2012-03-30	423	429	419	427	354,000	854
2012-03-29	422	426	418	420	338,000	840
2012-03-28	424	426	419	424	316,000	848
2012-03-27	425	431	423	427	561,000	854
2012-03-26	417	429	416	418	476,000	836
2012-03-23	413	418	409	414	366,000	828
2012-03-22	413	417	408	414	269,000	828
2012-03-21	416	419	411	412	325,000	824
2012-03-19	423	426	416	416	350,000	832
2012-03-16	421	423	415	419	367,000	838
2012-03-15	418	421	415	415	431,000	830
2012-03-14	419	420	413	413	197,000	826
2012-03-13	412	419	409	410	321,000	820
2012-03-12	418	421	408	409	594,000	818
2012-03-09	417	423	415	419	450,000	838
2012-03-08	414	417	410	414	343,000	828
2012-03-07	401	412	401	411	332,000	822
2012-03-06	408	413	406	411	297,000	822
2012-03-05	410	414	407	407	248,000	814
2012-03-02	407	413	402	411	373,000	822
2012-03-01	399	401	395	399	252,000	798
2012-02-29	403	411	399	399	692,000	798
2012-02-28	398	404	394	398	492,000	796
2012-02-27	397	398	390	398	468,000	796
2012-02-24	396	398	393	394	595,000	788
2012-02-23	399	401	395	399	412,000	798
2012-02-22	388	402	387	399	450,000	798
2012-02-21	386	388	382	387	303,000	774
2012-02-20	386	390	383	386	346,000	772
2012-02-17	384	384	379	381	183,000	762
2012-02-16	381	384	376	379	330,000	758
2012-02-15	373	383	371	381	374,000	762
2012-02-14	373	377	370	375	255,000	750
2012-02-13	373	375	370	372	212,000	744
2012-02-10	373	374	370	373	244,000	746
2012-02-09	369	373	363	371	397,000	742
2012-02-08	369	374	367	370	207,000	740
2012-02-07	373	377	368	370	263,000	740
2012-02-06	373	375	369	370	333,000	740
2012-02-03	373	374	367	368	297,000	736
2012-02-02	375	382	375	375	153,000	750
2012-02-01	370	376	370	376	165,000	752
2012-01-31	375	377	372	373	170,000	746
2012-01-30	376	376	374	375	123,000	750
2012-01-27	378	378	375	377	175,000	754
2012-01-26	376	379	374	377	223,000	754
2012-01-25	370	381	369	376	408,000	752
2012-01-24	373	373	370	372	150,000	744
2012-01-23	373	374	368	373	177,000	746
2012-01-20	367	373	367	373	315,000	746
2012-01-19	367	369	363	363	81,000	726
2012-01-18	368	371	365	367	106,000	734
2012-01-17	366	370	363	369	112,000	738
2012-01-16	366	368	361	364	235,000	728
2012-01-13	368	373	367	369	266,000	738
2012-01-12	367	367	363	364	146,000	728
2012-01-11	363	371	363	368	282,000	736
2012-01-10	360	367	360	363	173,000	726
2012-01-06	365	365	354	357	310,000	714
2012-01-05	367	367	360	367	311,000	734
2012-01-04	367	370	364	368	191,000	736

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 [2012年度]

9303 (株)住友倉庫の時系列データ [2012年度]