9303 (株)住友倉庫 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 657 | 658 | 649 | 650 | 365,000 | 1,300 |
| 2014-12-29 | 668 | 668 | 647 | 655 | 461,000 | 1,310 |
| 2014-12-26 | 661 | 672 | 659 | 662 | 214,000 | 1,324 |
| 2014-12-25 | 669 | 679 | 663 | 666 | 204,000 | 1,332 |
| 2014-12-24 | 672 | 672 | 667 | 671 | 239,000 | 1,342 |
| 2014-12-22 | 662 | 665 | 656 | 662 | 293,000 | 1,324 |
| 2014-12-19 | 666 | 667 | 653 | 656 | 519,000 | 1,312 |
| 2014-12-18 | 645 | 660 | 644 | 653 | 429,000 | 1,306 |
| 2014-12-17 | 627 | 638 | 625 | 632 | 386,000 | 1,264 |
| 2014-12-16 | 631 | 633 | 625 | 627 | 414,000 | 1,254 |
| 2014-12-15 | 645 | 653 | 640 | 641 | 346,000 | 1,282 |
| 2014-12-12 | 649 | 662 | 649 | 653 | 527,000 | 1,306 |
| 2014-12-11 | 644 | 669 | 642 | 656 | 812,000 | 1,312 |
| 2014-12-10 | 663 | 665 | 653 | 654 | 399,000 | 1,308 |
| 2014-12-09 | 668 | 673 | 668 | 669 | 361,000 | 1,338 |
| 2014-12-08 | 691 | 695 | 679 | 682 | 389,000 | 1,364 |
| 2014-12-05 | 691 | 692 | 683 | 692 | 280,000 | 1,384 |
| 2014-12-04 | 698 | 700 | 691 | 696 | 281,000 | 1,392 |
| 2014-12-03 | 694 | 698 | 692 | 695 | 448,000 | 1,390 |
| 2014-12-02 | 678 | 691 | 677 | 691 | 743,000 | 1,382 |
| 2014-12-01 | 677 | 683 | 670 | 676 | 370,000 | 1,352 |
| 2014-11-28 | 664 | 676 | 661 | 676 | 443,000 | 1,352 |
| 2014-11-27 | 665 | 666 | 658 | 660 | 392,000 | 1,320 |
| 2014-11-26 | 670 | 675 | 665 | 665 | 232,000 | 1,330 |
| 2014-11-25 | 677 | 678 | 668 | 675 | 496,000 | 1,350 |
| 2014-11-21 | 660 | 674 | 656 | 674 | 916,000 | 1,348 |
| 2014-11-20 | 653 | 663 | 653 | 656 | 470,000 | 1,312 |
| 2014-11-19 | 654 | 658 | 650 | 652 | 345,000 | 1,304 |
| 2014-11-18 | 653 | 657 | 650 | 653 | 451,000 | 1,306 |
| 2014-11-17 | 655 | 658 | 648 | 650 | 942,000 | 1,300 |
| 2014-11-14 | 659 | 659 | 648 | 654 | 478,000 | 1,308 |
| 2014-11-13 | 642 | 655 | 640 | 653 | 823,000 | 1,306 |
| 2014-11-12 | 644 | 648 | 638 | 640 | 642,000 | 1,280 |
| 2014-11-11 | 635 | 644 | 625 | 642 | 709,000 | 1,284 |
| 2014-11-10 | 618 | 635 | 617 | 633 | 596,000 | 1,266 |
| 2014-11-07 | 628 | 630 | 616 | 621 | 738,000 | 1,242 |
| 2014-11-06 | 643 | 645 | 624 | 632 | 443,000 | 1,264 |
| 2014-11-05 | 640 | 643 | 632 | 643 | 917,000 | 1,286 |
| 2014-11-04 | 638 | 646 | 629 | 640 | 1,840,000 | 1,280 |
| 2014-10-31 | 571 | 604 | 571 | 603 | 1,101,000 | 1,206 |
| 2014-10-30 | 576 | 578 | 559 | 568 | 970,000 | 1,136 |
| 2014-10-29 | 576 | 580 | 569 | 572 | 715,000 | 1,144 |
| 2014-10-28 | 574 | 574 | 565 | 572 | 401,000 | 1,144 |
| 2014-10-27 | 573 | 575 | 566 | 574 | 542,000 | 1,148 |
| 2014-10-24 | 573 | 573 | 564 | 569 | 477,000 | 1,138 |
| 2014-10-23 | 563 | 567 | 556 | 564 | 417,000 | 1,128 |
| 2014-10-22 | 551 | 564 | 550 | 563 | 397,000 | 1,126 |
| 2014-10-21 | 552 | 554 | 544 | 545 | 427,000 | 1,090 |
| 2014-10-20 | 549 | 555 | 545 | 552 | 324,000 | 1,104 |
| 2014-10-17 | 534 | 541 | 534 | 536 | 544,000 | 1,072 |
| 2014-10-16 | 545 | 550 | 531 | 532 | 664,000 | 1,064 |
| 2014-10-15 | 548 | 567 | 548 | 563 | 501,000 | 1,126 |
| 2014-10-14 | 548 | 557 | 543 | 548 | 469,000 | 1,096 |
| 2014-10-10 | 556 | 565 | 556 | 563 | 365,000 | 1,126 |
| 2014-10-09 | 579 | 582 | 568 | 568 | 444,000 | 1,136 |
| 2014-10-08 | 565 | 582 | 560 | 578 | 627,000 | 1,156 |
| 2014-10-07 | 584 | 589 | 575 | 575 | 417,000 | 1,150 |
| 2014-10-06 | 585 | 593 | 577 | 583 | 522,000 | 1,166 |
| 2014-10-03 | 572 | 581 | 570 | 578 | 445,000 | 1,156 |
| 2014-10-02 | 594 | 598 | 576 | 576 | 785,000 | 1,152 |
| 2014-10-01 | 584 | 605 | 583 | 604 | 1,140,000 | 1,208 |
| 2014-09-30 | 583 | 584 | 572 | 579 | 338,000 | 1,158 |
| 2014-09-29 | 581 | 586 | 575 | 583 | 317,000 | 1,166 |
| 2014-09-26 | 581 | 585 | 574 | 579 | 288,000 | 1,158 |
| 2014-09-25 | 580 | 598 | 579 | 597 | 663,000 | 1,194 |
| 2014-09-24 | 567 | 579 | 567 | 577 | 319,000 | 1,154 |
| 2014-09-22 | 577 | 577 | 568 | 572 | 214,000 | 1,144 |
| 2014-09-19 | 569 | 578 | 566 | 577 | 566,000 | 1,154 |
| 2014-09-18 | 561 | 567 | 558 | 563 | 243,000 | 1,126 |
| 2014-09-17 | 563 | 563 | 557 | 557 | 212,000 | 1,114 |
| 2014-09-16 | 568 | 569 | 561 | 562 | 343,000 | 1,124 |
| 2014-09-12 | 575 | 575 | 565 | 567 | 401,000 | 1,134 |
| 2014-09-11 | 573 | 573 | 569 | 571 | 302,000 | 1,142 |
| 2014-09-10 | 566 | 573 | 563 | 566 | 409,000 | 1,132 |
| 2014-09-09 | 566 | 571 | 566 | 567 | 232,000 | 1,134 |
| 2014-09-08 | 571 | 571 | 564 | 567 | 267,000 | 1,134 |
| 2014-09-05 | 570 | 571 | 563 | 565 | 224,000 | 1,130 |
| 2014-09-04 | 570 | 571 | 565 | 565 | 228,000 | 1,130 |
| 2014-09-03 | 574 | 578 | 567 | 569 | 388,000 | 1,138 |
| 2014-09-02 | 564 | 574 | 561 | 571 | 341,000 | 1,142 |
| 2014-09-01 | 564 | 566 | 561 | 561 | 303,000 | 1,122 |
| 2014-08-29 | 558 | 567 | 557 | 561 | 272,000 | 1,122 |
| 2014-08-28 | 558 | 566 | 557 | 563 | 327,000 | 1,126 |
| 2014-08-27 | 570 | 572 | 560 | 563 | 524,000 | 1,126 |
| 2014-08-26 | 577 | 577 | 566 | 569 | 356,000 | 1,138 |
| 2014-08-25 | 575 | 578 | 573 | 574 | 394,000 | 1,148 |
| 2014-08-22 | 577 | 585 | 574 | 575 | 857,000 | 1,150 |
| 2014-08-21 | 576 | 576 | 567 | 572 | 354,000 | 1,144 |
| 2014-08-20 | 565 | 570 | 562 | 565 | 135,000 | 1,130 |
| 2014-08-19 | 559 | 566 | 558 | 564 | 431,000 | 1,128 |
| 2014-08-18 | 551 | 558 | 551 | 556 | 167,000 | 1,112 |
| 2014-08-15 | 558 | 560 | 551 | 552 | 497,000 | 1,104 |
| 2014-08-14 | 558 | 559 | 553 | 555 | 239,000 | 1,110 |
| 2014-08-13 | 556 | 560 | 553 | 554 | 318,000 | 1,108 |
| 2014-08-12 | 554 | 560 | 551 | 555 | 357,000 | 1,110 |
| 2014-08-11 | 538 | 548 | 536 | 548 | 301,000 | 1,096 |
| 2014-08-08 | 542 | 544 | 531 | 531 | 447,000 | 1,062 |
| 2014-08-07 | 544 | 548 | 540 | 546 | 302,000 | 1,092 |
| 2014-08-06 | 549 | 553 | 543 | 543 | 641,000 | 1,086 |
| 2014-08-05 | 578 | 580 | 549 | 551 | 585,000 | 1,102 |
| 2014-08-04 | 582 | 587 | 576 | 578 | 267,000 | 1,156 |
| 2014-08-01 | 577 | 585 | 577 | 581 | 361,000 | 1,162 |
| 2014-07-31 | 593 | 595 | 586 | 587 | 349,000 | 1,174 |
| 2014-07-30 | 595 | 597 | 591 | 593 | 292,000 | 1,186 |
| 2014-07-29 | 588 | 597 | 588 | 595 | 377,000 | 1,190 |
| 2014-07-28 | 580 | 584 | 578 | 584 | 326,000 | 1,168 |
| 2014-07-25 | 569 | 580 | 569 | 579 | 301,000 | 1,158 |
| 2014-07-24 | 577 | 579 | 569 | 572 | 512,000 | 1,144 |
| 2014-07-23 | 587 | 587 | 580 | 580 | 319,000 | 1,160 |
| 2014-07-22 | 575 | 583 | 575 | 583 | 285,000 | 1,166 |
| 2014-07-18 | 574 | 575 | 569 | 574 | 273,000 | 1,148 |
| 2014-07-17 | 585 | 593 | 585 | 586 | 293,000 | 1,172 |
| 2014-07-16 | 587 | 594 | 586 | 586 | 419,000 | 1,172 |
| 2014-07-15 | 585 | 595 | 585 | 592 | 416,000 | 1,184 |
| 2014-07-14 | 574 | 587 | 574 | 584 | 332,000 | 1,168 |
| 2014-07-11 | 565 | 579 | 564 | 576 | 401,000 | 1,152 |
| 2014-07-10 | 580 | 583 | 571 | 572 | 316,000 | 1,144 |
| 2014-07-09 | 580 | 587 | 580 | 583 | 331,000 | 1,166 |
| 2014-07-08 | 585 | 592 | 578 | 590 | 552,000 | 1,180 |
| 2014-07-07 | 590 | 593 | 588 | 590 | 228,000 | 1,180 |
| 2014-07-04 | 591 | 593 | 586 | 591 | 276,000 | 1,182 |
| 2014-07-03 | 596 | 598 | 584 | 588 | 597,000 | 1,176 |
| 2014-07-02 | 595 | 606 | 593 | 599 | 1,111,000 | 1,198 |
| 2014-07-01 | 576 | 593 | 575 | 590 | 976,000 | 1,180 |
| 2014-06-30 | 568 | 579 | 565 | 578 | 593,000 | 1,156 |
| 2014-06-27 | 575 | 578 | 567 | 570 | 495,000 | 1,140 |
| 2014-06-26 | 577 | 581 | 575 | 579 | 496,000 | 1,158 |
| 2014-06-25 | 580 | 580 | 571 | 575 | 602,000 | 1,150 |
| 2014-06-24 | 577 | 582 | 572 | 577 | 617,000 | 1,154 |
| 2014-06-23 | 573 | 581 | 569 | 579 | 1,206,000 | 1,158 |
| 2014-06-20 | 570 | 575 | 561 | 569 | 1,797,000 | 1,138 |
| 2014-06-19 | 565 | 575 | 564 | 574 | 832,000 | 1,148 |
| 2014-06-18 | 555 | 570 | 555 | 569 | 719,000 | 1,138 |
| 2014-06-17 | 558 | 560 | 549 | 558 | 737,000 | 1,116 |
| 2014-06-16 | 567 | 568 | 557 | 563 | 504,000 | 1,126 |
| 2014-06-13 | 557 | 571 | 553 | 571 | 1,663,000 | 1,142 |
| 2014-06-12 | 567 | 574 | 553 | 559 | 2,244,000 | 1,118 |
| 2014-06-11 | 555 | 565 | 554 | 563 | 561,000 | 1,126 |
| 2014-06-10 | 560 | 561 | 551 | 555 | 854,000 | 1,110 |
| 2014-06-09 | 553 | 561 | 549 | 558 | 982,000 | 1,116 |
| 2014-06-06 | 542 | 550 | 539 | 550 | 968,000 | 1,100 |
| 2014-06-05 | 540 | 542 | 534 | 540 | 811,000 | 1,080 |
| 2014-06-04 | 529 | 542 | 528 | 536 | 1,076,000 | 1,072 |
| 2014-06-03 | 525 | 532 | 523 | 525 | 777,000 | 1,050 |
| 2014-06-02 | 512 | 522 | 511 | 521 | 706,000 | 1,042 |
| 2014-05-30 | 511 | 512 | 505 | 505 | 730,000 | 1,010 |
| 2014-05-29 | 509 | 511 | 504 | 508 | 295,000 | 1,016 |
| 2014-05-28 | 505 | 510 | 503 | 507 | 454,000 | 1,014 |
| 2014-05-27 | 503 | 508 | 503 | 504 | 193,000 | 1,008 |
| 2014-05-26 | 508 | 509 | 503 | 504 | 403,000 | 1,008 |
| 2014-05-23 | 501 | 508 | 498 | 500 | 797,000 | 1,000 |
| 2014-05-22 | 484 | 500 | 484 | 499 | 766,000 | 998 |
| 2014-05-21 | 475 | 480 | 469 | 479 | 661,000 | 958 |
| 2014-05-20 | 474 | 481 | 474 | 478 | 723,000 | 956 |
| 2014-05-19 | 480 | 481 | 470 | 472 | 606,000 | 944 |
| 2014-05-16 | 487 | 487 | 477 | 481 | 709,000 | 962 |
| 2014-05-15 | 507 | 507 | 492 | 496 | 425,000 | 992 |
| 2014-05-14 | 501 | 512 | 501 | 510 | 856,000 | 1,020 |
| 2014-05-13 | 492 | 501 | 490 | 498 | 700,000 | 996 |
| 2014-05-12 | 477 | 486 | 477 | 485 | 1,341,000 | 970 |
| 2014-05-09 | 471 | 480 | 470 | 477 | 531,000 | 954 |
| 2014-05-08 | 478 | 480 | 474 | 476 | 841,000 | 952 |
| 2014-05-07 | 492 | 492 | 477 | 479 | 760,000 | 958 |
| 2014-05-02 | 494 | 501 | 494 | 496 | 491,000 | 992 |
| 2014-05-01 | 490 | 499 | 490 | 494 | 745,000 | 988 |
| 2014-04-30 | 497 | 501 | 492 | 495 | 342,000 | 990 |
| 2014-04-28 | 493 | 498 | 487 | 497 | 306,000 | 994 |
| 2014-04-25 | 498 | 505 | 496 | 500 | 308,000 | 1,000 |
| 2014-04-24 | 499 | 503 | 493 | 498 | 445,000 | 996 |
| 2014-04-23 | 498 | 509 | 498 | 508 | 449,000 | 1,016 |
| 2014-04-22 | 512 | 512 | 495 | 496 | 832,000 | 992 |
| 2014-04-21 | 504 | 514 | 504 | 508 | 997,000 | 1,016 |
| 2014-04-18 | 500 | 505 | 493 | 501 | 1,067,000 | 1,002 |
| 2014-04-17 | 479 | 498 | 479 | 494 | 1,290,000 | 988 |
| 2014-04-16 | 466 | 477 | 466 | 475 | 618,000 | 950 |
| 2014-04-15 | 467 | 467 | 460 | 461 | 531,000 | 922 |
| 2014-04-14 | 466 | 470 | 461 | 464 | 836,000 | 928 |
| 2014-04-11 | 467 | 477 | 466 | 471 | 545,000 | 942 |
| 2014-04-10 | 481 | 489 | 474 | 479 | 732,000 | 958 |
| 2014-04-09 | 483 | 484 | 472 | 475 | 619,000 | 950 |
| 2014-04-08 | 491 | 495 | 484 | 487 | 580,000 | 974 |
| 2014-04-07 | 502 | 506 | 493 | 495 | 462,000 | 990 |
| 2014-04-04 | 507 | 507 | 503 | 506 | 307,000 | 1,012 |
| 2014-04-03 | 505 | 511 | 503 | 506 | 440,000 | 1,012 |
| 2014-04-02 | 500 | 508 | 497 | 504 | 634,000 | 1,008 |
| 2014-04-01 | 499 | 500 | 495 | 497 | 292,000 | 994 |
| 2014-03-31 | 493 | 504 | 488 | 503 | 869,000 | 1,006 |
| 2014-03-28 | 481 | 490 | 478 | 487 | 836,000 | 974 |
| 2014-03-27 | 485 | 486 | 473 | 484 | 902,000 | 968 |
| 2014-03-26 | 506 | 508 | 488 | 491 | 697,000 | 982 |
| 2014-03-25 | 499 | 510 | 499 | 504 | 477,000 | 1,008 |
| 2014-03-24 | 488 | 501 | 480 | 497 | 582,000 | 994 |
| 2014-03-20 | 503 | 506 | 491 | 491 | 647,000 | 982 |
| 2014-03-19 | 500 | 506 | 496 | 500 | 555,000 | 1,000 |
| 2014-03-18 | 490 | 501 | 489 | 497 | 525,000 | 994 |
| 2014-03-17 | 492 | 497 | 481 | 486 | 563,000 | 972 |
| 2014-03-14 | 498 | 498 | 488 | 492 | 909,000 | 984 |
| 2014-03-13 | 511 | 512 | 505 | 507 | 426,000 | 1,014 |
| 2014-03-12 | 521 | 521 | 513 | 513 | 445,000 | 1,026 |
| 2014-03-11 | 530 | 530 | 519 | 523 | 413,000 | 1,046 |
| 2014-03-10 | 526 | 533 | 520 | 522 | 546,000 | 1,044 |
| 2014-03-07 | 523 | 528 | 521 | 527 | 872,000 | 1,054 |
| 2014-03-06 | 515 | 521 | 513 | 519 | 684,000 | 1,038 |
| 2014-03-05 | 519 | 524 | 515 | 519 | 482,000 | 1,038 |
| 2014-03-04 | 504 | 518 | 504 | 513 | 834,000 | 1,026 |
| 2014-03-03 | 510 | 510 | 497 | 506 | 529,000 | 1,012 |
| 2014-02-28 | 515 | 517 | 503 | 509 | 785,000 | 1,018 |
| 2014-02-27 | 522 | 522 | 514 | 516 | 462,000 | 1,032 |
| 2014-02-26 | 519 | 527 | 519 | 521 | 386,000 | 1,042 |
| 2014-02-25 | 518 | 527 | 518 | 523 | 503,000 | 1,046 |
| 2014-02-24 | 521 | 526 | 510 | 518 | 757,000 | 1,036 |
| 2014-02-21 | 513 | 523 | 513 | 519 | 746,000 | 1,038 |
| 2014-02-20 | 519 | 522 | 509 | 513 | 526,000 | 1,026 |
| 2014-02-19 | 523 | 528 | 519 | 522 | 509,000 | 1,044 |
| 2014-02-18 | 504 | 525 | 504 | 524 | 885,000 | 1,048 |
| 2014-02-17 | 495 | 509 | 486 | 502 | 1,117,000 | 1,004 |
| 2014-02-14 | 510 | 515 | 497 | 499 | 768,000 | 998 |
| 2014-02-13 | 502 | 516 | 502 | 510 | 919,000 | 1,020 |
| 2014-02-12 | 512 | 514 | 503 | 504 | 885,000 | 1,008 |
| 2014-02-10 | 518 | 518 | 506 | 510 | 728,000 | 1,020 |
| 2014-02-07 | 499 | 509 | 498 | 505 | 1,061,000 | 1,010 |
| 2014-02-06 | 498 | 505 | 492 | 492 | 980,000 | 984 |
| 2014-02-05 | 498 | 502 | 489 | 499 | 993,000 | 998 |
| 2014-02-04 | 511 | 512 | 496 | 496 | 938,000 | 992 |
| 2014-02-03 | 544 | 546 | 534 | 535 | 412,000 | 1,070 |
| 2014-01-31 | 553 | 559 | 546 | 551 | 536,000 | 1,102 |
| 2014-01-30 | 556 | 559 | 552 | 557 | 553,000 | 1,114 |
| 2014-01-29 | 556 | 567 | 552 | 565 | 633,000 | 1,130 |
| 2014-01-28 | 556 | 564 | 550 | 550 | 872,000 | 1,100 |
| 2014-01-27 | 556 | 565 | 556 | 557 | 480,000 | 1,114 |
| 2014-01-24 | 579 | 584 | 573 | 576 | 668,000 | 1,152 |
| 2014-01-23 | 598 | 598 | 584 | 587 | 409,000 | 1,174 |
| 2014-01-22 | 600 | 600 | 587 | 595 | 884,000 | 1,190 |
| 2014-01-21 | 600 | 604 | 595 | 599 | 500,000 | 1,198 |
| 2014-01-20 | 593 | 601 | 590 | 597 | 561,000 | 1,194 |
| 2014-01-17 | 578 | 597 | 576 | 593 | 755,000 | 1,186 |
| 2014-01-16 | 574 | 581 | 574 | 578 | 457,000 | 1,156 |
| 2014-01-15 | 571 | 577 | 568 | 575 | 538,000 | 1,150 |
| 2014-01-14 | 567 | 570 | 563 | 565 | 580,000 | 1,130 |
| 2014-01-10 | 572 | 579 | 569 | 579 | 714,000 | 1,158 |
| 2014-01-09 | 584 | 585 | 574 | 580 | 797,000 | 1,160 |
| 2014-01-08 | 588 | 590 | 583 | 590 | 422,000 | 1,180 |
| 2014-01-07 | 593 | 594 | 581 | 581 | 467,000 | 1,162 |
| 2014-01-06 | 603 | 607 | 592 | 594 | 591,000 | 1,188 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株