1. HOME >
  2. 株価時系列 >
  3. 9303 >
  4. 2013年

9303 (株)住友倉庫 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30600609594607615,0001,214
2013-12-27586598585597543,0001,194
2013-12-26567583565581447,0001,162
2013-12-25563567560566424,0001,132
2013-12-24569575565567666,0001,134
2013-12-20568571563567717,0001,134
2013-12-19580580568572514,0001,144
2013-12-18563576563576292,0001,152
2013-12-17564569563568286,0001,136
2013-12-16572572559559402,0001,118
2013-12-13576578568571659,0001,142
2013-12-12576582572580416,0001,160
2013-12-11580580573577380,0001,154
2013-12-10588588578582443,0001,164
2013-12-09588588578584308,0001,168
2013-12-06571580571578514,0001,156
2013-12-05590590576578653,0001,156
2013-12-04585593582584689,0001,168
2013-12-03583593583587482,0001,174
2013-12-02595596582586906,0001,172
2013-11-29596597589594717,0001,188
2013-11-28594599592597437,0001,194
2013-11-275955995865891,272,0001,178
2013-11-266086096016011,497,0001,202
2013-11-25606610601608767,0001,216
2013-11-22615617600602749,0001,204
2013-11-216046176036121,014,0001,224
2013-11-206006045945981,264,0001,196
2013-11-196096146006031,150,0001,206
2013-11-186206266086121,468,0001,224
2013-11-155936225896192,570,0001,238
2013-11-14575585570579792,0001,158
2013-11-135655865635681,112,0001,136
2013-11-125435725435591,328,0001,118
2013-11-11554555541553639,0001,106
2013-11-08544553541548519,0001,096
2013-11-075565575445451,096,0001,090
2013-11-06558568556559533,0001,118
2013-11-05565568558559591,0001,118
2013-11-01576578560562475,0001,124
2013-10-31590594571574607,0001,148
2013-10-30597598586587471,0001,174
2013-10-29596600591594419,0001,188
2013-10-28593596587595298,0001,190
2013-10-25603604587588329,0001,176
2013-10-24600606596605284,0001,210
2013-10-23621622602603369,0001,206
2013-10-22619622614619539,0001,238
2013-10-21609618609617353,0001,234
2013-10-18600609596608482,0001,216
2013-10-17605608595600328,0001,200
2013-10-16604604596599286,0001,198
2013-10-15615615603605302,0001,210
2013-10-11609614603610566,0001,220
2013-10-10591603586600462,0001,200
2013-10-09572597565595386,0001,190
2013-10-08564583564581404,0001,162
2013-10-07581583573574282,0001,148
2013-10-04580587566584435,0001,168
2013-10-03590595585587279,0001,174
2013-10-02604609588590646,0001,180
2013-10-01611615603610355,0001,220
2013-09-30616619610610521,0001,220
2013-09-27643643629634303,0001,268
2013-09-26633645616644514,0001,288
2013-09-25630634625629409,0001,258
2013-09-24630635624632447,0001,264
2013-09-20645646632640505,0001,280
2013-09-196396466156451,309,0001,290
2013-09-18632639626632546,0001,264
2013-09-17629636617620721,0001,240
2013-09-13619626611623849,0001,246
2013-09-12621624613618514,0001,236
2013-09-11647647620625647,0001,250
2013-09-106266486236461,594,0001,292
2013-09-096146306136231,811,0001,246
2013-09-06582586573584464,0001,168
2013-09-05589590580585523,0001,170
2013-09-04576588572586533,0001,172
2013-09-03559578559576778,0001,152
2013-09-02523551519549495,0001,098
2013-08-30530530516519415,0001,038
2013-08-29525530518529184,0001,058
2013-08-28520526518522315,0001,044
2013-08-27531543529532339,0001,064
2013-08-26539541532536175,0001,072
2013-08-23538544534539270,0001,078
2013-08-22536536528531187,0001,062
2013-08-21545549527536263,0001,072
2013-08-20544557543543137,0001,086
2013-08-19551555544551127,0001,102
2013-08-16552560550551176,0001,102
2013-08-15567568560562150,0001,124
2013-08-14563570554566162,0001,132
2013-08-13556562549560219,0001,120
2013-08-12550555543550206,0001,100
2013-08-09558561550553170,0001,106
2013-08-08555575551557430,0001,114
2013-08-07578581558558442,0001,116
2013-08-06591592579590261,0001,180
2013-08-05588594581591464,0001,182
2013-08-02573588573588340,0001,176
2013-08-01559568558568355,0001,136
2013-07-31558566554561502,0001,122
2013-07-30551568551565528,0001,130
2013-07-29573573550551447,0001,102
2013-07-26591591574577495,0001,154
2013-07-25624624604605367,0001,210
2013-07-24620626614624289,0001,248
2013-07-23619624612621353,0001,242
2013-07-22627627615621474,0001,242
2013-07-19628632611618569,0001,236
2013-07-18627628618620426,0001,240
2013-07-17622632619629458,0001,258
2013-07-16612626609626497,0001,252
2013-07-12605614603610312,0001,220
2013-07-11599605593603433,0001,206
2013-07-10598607593599225,0001,198
2013-07-09599603589598528,0001,196
2013-07-08612616590590577,0001,180
2013-07-05608610597603427,0001,206
2013-07-04588607584606553,0001,212
2013-07-03589603580586813,0001,172
2013-07-02581584574584411,0001,168
2013-07-01567579558579626,0001,158
2013-06-285435755405671,152,0001,134
2013-06-27506536506536504,0001,072
2013-06-26528531503503280,0001,006
2013-06-25528530510518652,0001,036
2013-06-24540546529531577,0001,062
2013-06-21524534512530394,0001,060
2013-06-20541548533534378,0001,068
2013-06-19553564542550371,0001,100
2013-06-18550557538543513,0001,086
2013-06-17519544518544488,0001,088
2013-06-145115305115251,224,0001,050
2013-06-13515521499500739,0001,000
2013-06-12520541516536652,0001,072
2013-06-11543543524529489,0001,058
2013-06-10550554540543437,0001,086
2013-06-07519531504522963,0001,044
2013-06-065415415155231,121,0001,046
2013-06-055665835475471,138,0001,094
2013-06-045455605345581,391,0001,116
2013-06-035455575395451,194,0001,090
2013-05-31553563547549880,0001,098
2013-05-30575576546552940,0001,104
2013-05-29585598575588787,0001,176
2013-05-28574585562567695,0001,134
2013-05-27574590566577637,0001,154
2013-05-246146225765941,668,0001,188
2013-05-236416415945941,677,0001,188
2013-05-226346476316431,134,0001,286
2013-05-216496526346381,078,0001,276
2013-05-206766776486512,856,0001,302
2013-05-176126496096462,559,0001,292
2013-05-166066266056171,854,0001,234
2013-05-156256336076091,741,0001,218
2013-05-146346376226261,368,0001,252
2013-05-136666666386411,206,0001,282
2013-05-106806876556571,074,0001,314
2013-05-09688693662666844,0001,332
2013-05-08700704689690666,0001,380
2013-05-07693707692699916,0001,398
2013-05-02699703680683753,0001,366
2013-05-01701715693709727,0001,418
2013-04-30693709690698839,0001,396
2013-04-267357356916941,668,0001,388
2013-04-257007346977293,143,0001,458
2013-04-24683686667674921,0001,348
2013-04-23690692675678774,0001,356
2013-04-226937006876931,034,0001,386
2013-04-196696906616821,297,0001,364
2013-04-186606766536631,312,0001,326
2013-04-17676683670670847,0001,340
2013-04-16671691664673996,0001,346
2013-04-15680694677688603,0001,376
2013-04-12680698674686866,0001,372
2013-04-117107156786871,365,0001,374
2013-04-106977156956971,294,0001,394
2013-04-097337437017041,641,0001,408
2013-04-086997356927323,342,0001,464
2013-04-056716946566783,504,0001,356
2013-04-046006445956411,589,0001,282
2013-04-03606623606612977,0001,224
2013-04-025886165756051,400,0001,210
2013-04-01640640600600976,0001,200
2013-03-296516516246411,183,0001,282
2013-03-28653654637650861,0001,300
2013-03-276526586406541,015,0001,308
2013-03-266376506316471,174,0001,294
2013-03-256366446226371,501,0001,274
2013-03-226506516316321,198,0001,264
2013-03-216686686456531,499,0001,306
2013-03-196566686476531,118,0001,306
2013-03-186396546326431,382,0001,286
2013-03-156546696506532,157,0001,306
2013-03-146376496256482,166,0001,296
2013-03-136106346076271,937,0001,254
2013-03-126306366026072,079,0001,214
2013-03-115906195886172,321,0001,234
2013-03-085945965835861,964,0001,172
2013-03-076096155845893,010,0001,178
2013-03-065745975735952,602,0001,190
2013-03-055875895625642,842,0001,128
2013-03-045926035765854,245,0001,170
2013-03-015455865425695,569,0001,138
2013-02-284995404965303,072,0001,060
2013-02-274915054854891,303,000978
2013-02-264684884684841,033,000968
2013-02-25468480464478789,000956
2013-02-22461463451459492,000918
2013-02-21469477460462466,000924
2013-02-20470474465469498,000938
2013-02-19470472462467524,000934
2013-02-18451466451466556,000932
2013-02-15458458441449546,000898
2013-02-14464466453459294,000918
2013-02-13465470458460286,000920
2013-02-12470482467469614,000938
2013-02-08475478462468677,000936
2013-02-07483489476482769,000964
2013-02-064664944654881,983,000976
2013-02-05458459443444781,000888
2013-02-04463466458463392,000926
2013-02-01465472456458473,000916
2013-01-31457462447460548,000920
2013-01-30446458444456521,000912
2013-01-29442451442443258,000886
2013-01-28450453443444250,000888
2013-01-25443453438448664,000896
2013-01-24433439424435704,000870
2013-01-23440445437438528,000876
2013-01-22445445433441577,000882
2013-01-21455456445446442,000892
2013-01-18445456445456610,000912
2013-01-17449452434440446,000880
2013-01-16456458449451489,000902
2013-01-15452457449454468,000908
2013-01-11455456445448522,000896
2013-01-10450455446451502,000902
2013-01-09436449433445485,000890
2013-01-08447451440441392,000882
2013-01-07455456443448709,000896
2013-01-04451461446457997,000914

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