9303 (株)住友倉庫 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 650 | 650 | 641 | 644 | 156,000 | 1,288 |
| 2015-12-29 | 645 | 649 | 639 | 647 | 191,000 | 1,294 |
| 2015-12-28 | 632 | 648 | 631 | 644 | 144,000 | 1,288 |
| 2015-12-25 | 635 | 640 | 630 | 632 | 207,000 | 1,264 |
| 2015-12-24 | 647 | 647 | 634 | 635 | 195,000 | 1,270 |
| 2015-12-22 | 628 | 645 | 628 | 640 | 268,000 | 1,280 |
| 2015-12-21 | 628 | 638 | 625 | 635 | 347,000 | 1,270 |
| 2015-12-18 | 649 | 659 | 637 | 638 | 531,000 | 1,276 |
| 2015-12-17 | 642 | 653 | 642 | 648 | 371,000 | 1,296 |
| 2015-12-16 | 629 | 638 | 628 | 633 | 225,000 | 1,266 |
| 2015-12-15 | 643 | 647 | 622 | 622 | 281,000 | 1,244 |
| 2015-12-14 | 630 | 641 | 629 | 639 | 256,000 | 1,278 |
| 2015-12-11 | 634 | 650 | 633 | 645 | 449,000 | 1,290 |
| 2015-12-10 | 652 | 658 | 643 | 644 | 408,000 | 1,288 |
| 2015-12-09 | 644 | 650 | 640 | 646 | 325,000 | 1,292 |
| 2015-12-08 | 647 | 651 | 643 | 646 | 294,000 | 1,292 |
| 2015-12-07 | 649 | 658 | 647 | 648 | 254,000 | 1,296 |
| 2015-12-04 | 648 | 652 | 641 | 643 | 412,000 | 1,286 |
| 2015-12-03 | 655 | 662 | 651 | 657 | 346,000 | 1,314 |
| 2015-12-02 | 663 | 665 | 658 | 662 | 268,000 | 1,324 |
| 2015-12-01 | 657 | 673 | 657 | 663 | 331,000 | 1,326 |
| 2015-11-30 | 660 | 662 | 653 | 655 | 444,000 | 1,310 |
| 2015-11-27 | 672 | 672 | 663 | 665 | 305,000 | 1,330 |
| 2015-11-26 | 660 | 668 | 659 | 662 | 441,000 | 1,324 |
| 2015-11-25 | 663 | 668 | 656 | 661 | 501,000 | 1,322 |
| 2015-11-24 | 670 | 674 | 656 | 666 | 511,000 | 1,332 |
| 2015-11-20 | 687 | 687 | 669 | 673 | 457,000 | 1,346 |
| 2015-11-19 | 681 | 690 | 678 | 681 | 433,000 | 1,362 |
| 2015-11-18 | 679 | 687 | 669 | 670 | 743,000 | 1,340 |
| 2015-11-17 | 682 | 693 | 682 | 684 | 764,000 | 1,368 |
| 2015-11-16 | 659 | 678 | 656 | 672 | 504,000 | 1,344 |
| 2015-11-13 | 678 | 680 | 660 | 665 | 674,000 | 1,330 |
| 2015-11-12 | 674 | 687 | 671 | 686 | 723,000 | 1,372 |
| 2015-11-11 | 650 | 674 | 650 | 668 | 718,000 | 1,336 |
| 2015-11-10 | 659 | 665 | 651 | 657 | 363,000 | 1,314 |
| 2015-11-09 | 644 | 666 | 644 | 666 | 597,000 | 1,332 |
| 2015-11-06 | 639 | 662 | 639 | 653 | 730,000 | 1,306 |
| 2015-11-05 | 618 | 633 | 615 | 631 | 670,000 | 1,262 |
| 2015-11-04 | 635 | 635 | 618 | 618 | 490,000 | 1,236 |
| 2015-11-02 | 629 | 637 | 619 | 623 | 563,000 | 1,246 |
| 2015-10-30 | 641 | 652 | 639 | 645 | 509,000 | 1,290 |
| 2015-10-29 | 644 | 647 | 640 | 647 | 280,000 | 1,294 |
| 2015-10-28 | 649 | 649 | 636 | 644 | 350,000 | 1,288 |
| 2015-10-27 | 659 | 662 | 645 | 648 | 453,000 | 1,296 |
| 2015-10-26 | 660 | 662 | 656 | 659 | 531,000 | 1,318 |
| 2015-10-23 | 652 | 655 | 647 | 649 | 614,000 | 1,298 |
| 2015-10-22 | 629 | 643 | 629 | 635 | 795,000 | 1,270 |
| 2015-10-21 | 617 | 631 | 613 | 629 | 623,000 | 1,258 |
| 2015-10-20 | 612 | 616 | 606 | 613 | 400,000 | 1,226 |
| 2015-10-19 | 595 | 611 | 592 | 607 | 907,000 | 1,214 |
| 2015-10-16 | 589 | 602 | 589 | 592 | 702,000 | 1,184 |
| 2015-10-15 | 577 | 592 | 576 | 586 | 863,000 | 1,172 |
| 2015-10-14 | 583 | 586 | 578 | 581 | 679,000 | 1,162 |
| 2015-10-13 | 598 | 599 | 588 | 589 | 746,000 | 1,178 |
| 2015-10-09 | 588 | 598 | 585 | 596 | 923,000 | 1,192 |
| 2015-10-08 | 593 | 593 | 580 | 581 | 792,000 | 1,162 |
| 2015-10-07 | 602 | 606 | 587 | 593 | 981,000 | 1,186 |
| 2015-10-06 | 607 | 617 | 605 | 612 | 291,000 | 1,224 |
| 2015-10-05 | 596 | 605 | 587 | 600 | 417,000 | 1,200 |
| 2015-10-02 | 588 | 599 | 588 | 591 | 402,000 | 1,182 |
| 2015-10-01 | 576 | 600 | 576 | 598 | 360,000 | 1,196 |
| 2015-09-30 | 583 | 587 | 574 | 576 | 677,000 | 1,152 |
| 2015-09-29 | 597 | 597 | 576 | 576 | 478,000 | 1,152 |
| 2015-09-28 | 596 | 612 | 594 | 606 | 512,000 | 1,212 |
| 2015-09-25 | 578 | 592 | 578 | 592 | 317,000 | 1,184 |
| 2015-09-24 | 586 | 588 | 575 | 575 | 395,000 | 1,150 |
| 2015-09-18 | 599 | 603 | 587 | 595 | 385,000 | 1,190 |
| 2015-09-17 | 603 | 612 | 601 | 609 | 217,000 | 1,218 |
| 2015-09-16 | 605 | 606 | 595 | 602 | 203,000 | 1,204 |
| 2015-09-15 | 602 | 608 | 596 | 602 | 191,000 | 1,204 |
| 2015-09-14 | 611 | 612 | 600 | 600 | 201,000 | 1,200 |
| 2015-09-11 | 595 | 611 | 594 | 608 | 433,000 | 1,216 |
| 2015-09-10 | 582 | 612 | 582 | 605 | 435,000 | 1,210 |
| 2015-09-09 | 585 | 598 | 578 | 598 | 694,000 | 1,196 |
| 2015-09-08 | 581 | 585 | 562 | 564 | 522,000 | 1,128 |
| 2015-09-07 | 577 | 588 | 572 | 581 | 442,000 | 1,162 |
| 2015-09-04 | 597 | 597 | 580 | 587 | 406,000 | 1,174 |
| 2015-09-03 | 608 | 615 | 589 | 589 | 554,000 | 1,178 |
| 2015-09-02 | 580 | 616 | 580 | 604 | 700,000 | 1,208 |
| 2015-09-01 | 608 | 612 | 589 | 589 | 676,000 | 1,178 |
| 2015-08-31 | 625 | 625 | 610 | 616 | 530,000 | 1,232 |
| 2015-08-28 | 627 | 629 | 621 | 629 | 299,000 | 1,258 |
| 2015-08-27 | 620 | 626 | 613 | 617 | 492,000 | 1,234 |
| 2015-08-26 | 599 | 617 | 598 | 610 | 788,000 | 1,220 |
| 2015-08-25 | 604 | 627 | 595 | 600 | 1,001,000 | 1,200 |
| 2015-08-24 | 650 | 660 | 636 | 643 | 853,000 | 1,286 |
| 2015-08-21 | 672 | 674 | 662 | 664 | 651,000 | 1,328 |
| 2015-08-20 | 679 | 698 | 678 | 692 | 484,000 | 1,384 |
| 2015-08-19 | 687 | 695 | 682 | 683 | 351,000 | 1,366 |
| 2015-08-18 | 696 | 698 | 689 | 697 | 262,000 | 1,394 |
| 2015-08-17 | 686 | 697 | 686 | 693 | 377,000 | 1,386 |
| 2015-08-14 | 674 | 690 | 671 | 686 | 572,000 | 1,372 |
| 2015-08-13 | 664 | 680 | 663 | 678 | 289,000 | 1,356 |
| 2015-08-12 | 664 | 674 | 663 | 665 | 350,000 | 1,330 |
| 2015-08-11 | 670 | 677 | 663 | 669 | 306,000 | 1,338 |
| 2015-08-10 | 673 | 674 | 664 | 673 | 263,000 | 1,346 |
| 2015-08-07 | 663 | 676 | 659 | 672 | 381,000 | 1,344 |
| 2015-08-06 | 686 | 686 | 672 | 672 | 252,000 | 1,344 |
| 2015-08-05 | 672 | 690 | 671 | 686 | 395,000 | 1,372 |
| 2015-08-04 | 664 | 672 | 659 | 670 | 189,000 | 1,340 |
| 2015-08-03 | 663 | 666 | 656 | 661 | 313,000 | 1,322 |
| 2015-07-31 | 662 | 671 | 660 | 670 | 252,000 | 1,340 |
| 2015-07-30 | 661 | 666 | 658 | 660 | 188,000 | 1,320 |
| 2015-07-29 | 644 | 661 | 643 | 658 | 266,000 | 1,316 |
| 2015-07-28 | 643 | 652 | 637 | 644 | 624,000 | 1,288 |
| 2015-07-27 | 660 | 661 | 644 | 647 | 461,000 | 1,294 |
| 2015-07-24 | 673 | 675 | 658 | 661 | 434,000 | 1,322 |
| 2015-07-23 | 686 | 687 | 675 | 678 | 390,000 | 1,356 |
| 2015-07-22 | 681 | 692 | 681 | 686 | 164,000 | 1,372 |
| 2015-07-21 | 694 | 695 | 686 | 691 | 104,000 | 1,382 |
| 2015-07-17 | 705 | 705 | 687 | 690 | 154,000 | 1,380 |
| 2015-07-16 | 697 | 702 | 693 | 701 | 195,000 | 1,402 |
| 2015-07-15 | 680 | 695 | 680 | 695 | 223,000 | 1,390 |
| 2015-07-14 | 685 | 685 | 676 | 679 | 278,000 | 1,358 |
| 2015-07-13 | 668 | 680 | 668 | 676 | 154,000 | 1,352 |
| 2015-07-10 | 659 | 671 | 658 | 662 | 281,000 | 1,324 |
| 2015-07-09 | 656 | 661 | 638 | 653 | 405,000 | 1,306 |
| 2015-07-08 | 683 | 683 | 663 | 664 | 519,000 | 1,328 |
| 2015-07-07 | 686 | 697 | 686 | 692 | 230,000 | 1,384 |
| 2015-07-06 | 684 | 692 | 678 | 681 | 276,000 | 1,362 |
| 2015-07-03 | 696 | 703 | 693 | 700 | 213,000 | 1,400 |
| 2015-07-02 | 718 | 718 | 698 | 700 | 315,000 | 1,400 |
| 2015-07-01 | 690 | 716 | 684 | 714 | 491,000 | 1,428 |
| 2015-06-30 | 691 | 695 | 680 | 684 | 302,000 | 1,368 |
| 2015-06-29 | 693 | 701 | 688 | 688 | 347,000 | 1,376 |
| 2015-06-26 | 702 | 710 | 696 | 708 | 248,000 | 1,416 |
| 2015-06-25 | 713 | 715 | 702 | 702 | 265,000 | 1,404 |
| 2015-06-24 | 713 | 715 | 706 | 715 | 429,000 | 1,430 |
| 2015-06-23 | 706 | 710 | 697 | 705 | 481,000 | 1,410 |
| 2015-06-22 | 681 | 699 | 681 | 694 | 518,000 | 1,388 |
| 2015-06-19 | 677 | 682 | 673 | 678 | 424,000 | 1,356 |
| 2015-06-18 | 688 | 690 | 668 | 669 | 970,000 | 1,338 |
| 2015-06-17 | 701 | 703 | 691 | 696 | 377,000 | 1,392 |
| 2015-06-16 | 710 | 718 | 702 | 703 | 397,000 | 1,406 |
| 2015-06-15 | 716 | 724 | 714 | 721 | 273,000 | 1,442 |
| 2015-06-12 | 727 | 729 | 718 | 726 | 534,000 | 1,452 |
| 2015-06-11 | 724 | 732 | 724 | 729 | 404,000 | 1,458 |
| 2015-06-10 | 723 | 729 | 720 | 725 | 536,000 | 1,450 |
| 2015-06-09 | 715 | 729 | 715 | 718 | 380,000 | 1,436 |
| 2015-06-08 | 724 | 730 | 720 | 724 | 397,000 | 1,448 |
| 2015-06-05 | 704 | 722 | 699 | 719 | 523,000 | 1,438 |
| 2015-06-04 | 719 | 723 | 708 | 713 | 418,000 | 1,426 |
| 2015-06-03 | 705 | 715 | 702 | 715 | 471,000 | 1,430 |
| 2015-06-02 | 705 | 707 | 700 | 706 | 312,000 | 1,412 |
| 2015-06-01 | 703 | 705 | 693 | 702 | 248,000 | 1,404 |
| 2015-05-29 | 703 | 710 | 697 | 699 | 503,000 | 1,398 |
| 2015-05-28 | 705 | 707 | 696 | 698 | 283,000 | 1,396 |
| 2015-05-27 | 690 | 704 | 690 | 701 | 363,000 | 1,402 |
| 2015-05-26 | 679 | 693 | 679 | 692 | 382,000 | 1,384 |
| 2015-05-25 | 677 | 681 | 673 | 677 | 275,000 | 1,354 |
| 2015-05-22 | 685 | 685 | 668 | 675 | 490,000 | 1,350 |
| 2015-05-21 | 689 | 689 | 677 | 678 | 407,000 | 1,356 |
| 2015-05-20 | 683 | 688 | 673 | 685 | 346,000 | 1,370 |
| 2015-05-19 | 673 | 679 | 670 | 677 | 258,000 | 1,354 |
| 2015-05-18 | 667 | 673 | 666 | 673 | 292,000 | 1,346 |
| 2015-05-15 | 649 | 662 | 649 | 661 | 217,000 | 1,322 |
| 2015-05-14 | 655 | 660 | 643 | 647 | 715,000 | 1,294 |
| 2015-05-13 | 665 | 665 | 655 | 662 | 702,000 | 1,324 |
| 2015-05-12 | 674 | 679 | 656 | 667 | 628,000 | 1,334 |
| 2015-05-11 | 679 | 687 | 674 | 682 | 522,000 | 1,364 |
| 2015-05-08 | 663 | 668 | 656 | 665 | 474,000 | 1,330 |
| 2015-05-07 | 663 | 674 | 658 | 663 | 685,000 | 1,326 |
| 2015-05-01 | 669 | 675 | 667 | 671 | 364,000 | 1,342 |
| 2015-04-30 | 691 | 691 | 676 | 679 | 432,000 | 1,358 |
| 2015-04-28 | 696 | 703 | 694 | 695 | 303,000 | 1,390 |
| 2015-04-27 | 690 | 704 | 689 | 694 | 291,000 | 1,388 |
| 2015-04-24 | 707 | 711 | 690 | 690 | 540,000 | 1,380 |
| 2015-04-23 | 699 | 707 | 697 | 700 | 642,000 | 1,400 |
| 2015-04-22 | 710 | 714 | 696 | 700 | 481,000 | 1,400 |
| 2015-04-21 | 699 | 710 | 698 | 710 | 276,000 | 1,420 |
| 2015-04-20 | 697 | 708 | 697 | 703 | 249,000 | 1,406 |
| 2015-04-17 | 703 | 710 | 695 | 700 | 472,000 | 1,400 |
| 2015-04-16 | 692 | 703 | 687 | 702 | 406,000 | 1,404 |
| 2015-04-15 | 678 | 692 | 678 | 682 | 270,000 | 1,364 |
| 2015-04-14 | 670 | 679 | 670 | 677 | 257,000 | 1,354 |
| 2015-04-13 | 686 | 686 | 674 | 677 | 269,000 | 1,354 |
| 2015-04-10 | 690 | 691 | 679 | 689 | 299,000 | 1,378 |
| 2015-04-09 | 693 | 695 | 683 | 688 | 216,000 | 1,376 |
| 2015-04-08 | 690 | 693 | 685 | 687 | 226,000 | 1,374 |
| 2015-04-07 | 683 | 686 | 680 | 684 | 213,000 | 1,368 |
| 2015-04-06 | 684 | 685 | 679 | 683 | 181,000 | 1,366 |
| 2015-04-03 | 697 | 697 | 685 | 691 | 175,000 | 1,382 |
| 2015-04-02 | 680 | 700 | 677 | 696 | 659,000 | 1,392 |
| 2015-04-01 | 668 | 679 | 666 | 673 | 804,000 | 1,346 |
| 2015-03-31 | 689 | 692 | 663 | 665 | 485,000 | 1,330 |
| 2015-03-30 | 686 | 686 | 674 | 682 | 301,000 | 1,364 |
| 2015-03-27 | 695 | 705 | 674 | 680 | 681,000 | 1,360 |
| 2015-03-26 | 713 | 714 | 699 | 701 | 547,000 | 1,402 |
| 2015-03-25 | 698 | 718 | 697 | 718 | 1,110,000 | 1,436 |
| 2015-03-24 | 690 | 693 | 687 | 692 | 256,000 | 1,384 |
| 2015-03-23 | 686 | 698 | 686 | 697 | 367,000 | 1,394 |
| 2015-03-20 | 687 | 690 | 678 | 686 | 418,000 | 1,372 |
| 2015-03-19 | 688 | 693 | 673 | 688 | 453,000 | 1,376 |
| 2015-03-18 | 695 | 695 | 684 | 687 | 538,000 | 1,374 |
| 2015-03-17 | 698 | 699 | 690 | 695 | 327,000 | 1,390 |
| 2015-03-16 | 695 | 705 | 690 | 696 | 601,000 | 1,392 |
| 2015-03-13 | 694 | 698 | 688 | 692 | 537,000 | 1,384 |
| 2015-03-12 | 675 | 693 | 675 | 690 | 544,000 | 1,380 |
| 2015-03-11 | 659 | 672 | 657 | 672 | 302,000 | 1,344 |
| 2015-03-10 | 671 | 671 | 655 | 659 | 373,000 | 1,318 |
| 2015-03-09 | 671 | 671 | 662 | 664 | 365,000 | 1,328 |
| 2015-03-06 | 670 | 675 | 668 | 672 | 184,000 | 1,344 |
| 2015-03-05 | 660 | 673 | 660 | 670 | 330,000 | 1,340 |
| 2015-03-04 | 665 | 668 | 658 | 664 | 433,000 | 1,328 |
| 2015-03-03 | 675 | 680 | 669 | 673 | 360,000 | 1,346 |
| 2015-03-02 | 681 | 686 | 673 | 675 | 413,000 | 1,350 |
| 2015-02-27 | 680 | 686 | 680 | 683 | 383,000 | 1,366 |
| 2015-02-26 | 675 | 687 | 673 | 687 | 373,000 | 1,374 |
| 2015-02-25 | 687 | 687 | 673 | 676 | 344,000 | 1,352 |
| 2015-02-24 | 690 | 692 | 678 | 682 | 481,000 | 1,364 |
| 2015-02-23 | 700 | 701 | 692 | 696 | 284,000 | 1,392 |
| 2015-02-20 | 698 | 699 | 686 | 698 | 336,000 | 1,396 |
| 2015-02-19 | 690 | 697 | 686 | 695 | 616,000 | 1,390 |
| 2015-02-18 | 677 | 688 | 675 | 683 | 446,000 | 1,366 |
| 2015-02-17 | 664 | 676 | 661 | 672 | 285,000 | 1,344 |
| 2015-02-16 | 669 | 675 | 663 | 672 | 401,000 | 1,344 |
| 2015-02-13 | 658 | 663 | 651 | 660 | 512,000 | 1,320 |
| 2015-02-12 | 660 | 667 | 655 | 661 | 710,000 | 1,322 |
| 2015-02-10 | 636 | 650 | 634 | 647 | 411,000 | 1,294 |
| 2015-02-09 | 645 | 650 | 634 | 636 | 295,000 | 1,272 |
| 2015-02-06 | 635 | 644 | 635 | 641 | 437,000 | 1,282 |
| 2015-02-05 | 637 | 639 | 620 | 633 | 526,000 | 1,266 |
| 2015-02-04 | 637 | 654 | 637 | 646 | 376,000 | 1,292 |
| 2015-02-03 | 640 | 649 | 633 | 638 | 315,000 | 1,276 |
| 2015-02-02 | 650 | 655 | 641 | 645 | 469,000 | 1,290 |
| 2015-01-30 | 674 | 683 | 658 | 663 | 566,000 | 1,326 |
| 2015-01-29 | 651 | 683 | 648 | 671 | 1,095,000 | 1,342 |
| 2015-01-28 | 639 | 657 | 636 | 654 | 781,000 | 1,308 |
| 2015-01-27 | 628 | 642 | 625 | 642 | 529,000 | 1,284 |
| 2015-01-26 | 612 | 626 | 612 | 621 | 911,000 | 1,242 |
| 2015-01-23 | 617 | 621 | 614 | 619 | 586,000 | 1,238 |
| 2015-01-22 | 616 | 617 | 609 | 613 | 555,000 | 1,226 |
| 2015-01-21 | 616 | 626 | 615 | 616 | 603,000 | 1,232 |
| 2015-01-20 | 618 | 629 | 615 | 626 | 488,000 | 1,252 |
| 2015-01-19 | 621 | 623 | 611 | 617 | 276,000 | 1,234 |
| 2015-01-16 | 618 | 621 | 602 | 614 | 664,000 | 1,228 |
| 2015-01-15 | 619 | 628 | 619 | 627 | 465,000 | 1,254 |
| 2015-01-14 | 633 | 637 | 619 | 621 | 486,000 | 1,242 |
| 2015-01-13 | 634 | 642 | 626 | 641 | 267,000 | 1,282 |
| 2015-01-09 | 639 | 639 | 633 | 637 | 289,000 | 1,274 |
| 2015-01-08 | 632 | 638 | 630 | 635 | 257,000 | 1,270 |
| 2015-01-07 | 623 | 634 | 623 | 626 | 353,000 | 1,252 |
| 2015-01-06 | 638 | 638 | 630 | 631 | 380,000 | 1,262 |
| 2015-01-05 | 644 | 655 | 641 | 649 | 210,000 | 1,298 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株