1. HOME >
  2. 株価時系列 >
  3. 9303 >
  4. 2016年

9303 (株)住友倉庫 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30615619608618312,0001,236
2016-12-29613616608615430,0001,230
2016-12-28614619611617231,0001,234
2016-12-27612617609615259,0001,230
2016-12-26611613584612362,0001,224
2016-12-22610613606613326,0001,226
2016-12-21618620612615236,0001,230
2016-12-20617623614623236,0001,246
2016-12-19620620612618345,0001,236
2016-12-16631631615620523,0001,240
2016-12-15627633621631531,0001,262
2016-12-14634634617622440,0001,244
2016-12-13627632624631520,0001,262
2016-12-12635635618628634,0001,256
2016-12-096136356096341,491,0001,268
2016-12-08616620606618468,0001,236
2016-12-07593609593609424,0001,218
2016-12-06596600593593364,0001,186
2016-12-05586593584591370,0001,182
2016-12-02581593581590365,0001,180
2016-12-01594594581585470,0001,170
2016-11-30589591585587359,0001,174
2016-11-29593594583589352,0001,178
2016-11-28587599584596578,0001,192
2016-11-25572588570586666,0001,172
2016-11-24573575557568892,0001,136
2016-11-22579584574581359,0001,162
2016-11-21569580569579413,0001,158
2016-11-18565569563566368,0001,132
2016-11-17559561552559325,0001,118
2016-11-16548558547558548,0001,116
2016-11-15540545534539271,0001,078
2016-11-14531543526538605,0001,076
2016-11-11529534523526413,0001,052
2016-11-10534534517525680,0001,050
2016-11-09539540488496955,000992
2016-11-08554554532536770,0001,072
2016-11-07565566558565264,0001,130
2016-11-04549558543553287,0001,106
2016-11-02555556549552396,0001,104
2016-11-01558562555562195,0001,124
2016-10-31563563558562205,0001,124
2016-10-28559564559564285,0001,128
2016-10-27550559550556255,0001,112
2016-10-26554560552557198,0001,114
2016-10-25555559553554264,0001,108
2016-10-24554555546555306,0001,110
2016-10-21553553548552321,0001,104
2016-10-20542551542551263,0001,102
2016-10-19545547539545222,0001,090
2016-10-17549551547550189,0001,100
2016-10-13551553543549274,0001,098
2016-10-12545552544545260,0001,090
2016-10-11553558549552205,0001,104
2016-10-07549555549554213,0001,108
2016-10-06550552548551301,0001,102
2016-10-05542548542546238,0001,092
2016-10-04543546540544352,0001,088
2016-10-03544549540543311,0001,086
2016-09-30532541530535344,0001,070
2016-09-29545547540546365,0001,092
2016-09-28534546534539342,0001,078
2016-09-27534549529549379,0001,098
2016-09-26545547538539314,0001,078
2016-09-23543552531546570,0001,092
2016-09-21524543517543578,0001,086
2016-09-20517527515524357,0001,048
2016-09-16520522517522382,0001,044
2016-09-15519519512514276,0001,028
2016-09-14526528518520421,0001,040
2016-09-13529529524528187,0001,056
2016-09-12529531520524266,0001,048
2016-09-09528539527537534,0001,074
2016-09-08523528522526286,0001,052
2016-09-07511524510522396,0001,044
2016-09-06520520511512455,0001,024
2016-09-05526530520522365,0001,044
2016-09-02518521515521420,0001,042
2016-09-01512519512516351,0001,032
2016-08-31513518511513322,0001,026
2016-08-30511515506509360,0001,018
2016-08-29512516506511514,0001,022
2016-08-26514514504505417,0001,010
2016-08-25522523514514254,0001,028
2016-08-24523525516519349,0001,038
2016-08-23521524517520169,0001,040
2016-08-22517524517523335,0001,046
2016-08-19528528517521375,0001,042
2016-08-18526528522525320,0001,050
2016-08-17529536525533467,0001,066
2016-08-16535542534536424,0001,072
2016-08-15543545534535272,0001,070
2016-08-12549549543548199,0001,096
2016-08-10540540532539457,0001,078
2016-08-09533552531550844,0001,100
2016-08-08519540515536656,0001,072
2016-08-055325325095121,123,0001,024
2016-08-04529542529542356,0001,084
2016-08-03530533526529331,0001,058
2016-08-02537544536539301,0001,078
2016-08-01530544528540400,0001,080
2016-07-29547547530543451,0001,086
2016-07-28539544533540448,0001,080
2016-07-27545551542543414,0001,086
2016-07-26549549538541431,0001,082
2016-07-25540548535542549,0001,084
2016-07-22532535526530335,0001,060
2016-07-21539541526535737,0001,070
2016-07-20515521509519426,0001,038
2016-07-19517518510518730,0001,036
2016-07-15520524514518639,0001,036
2016-07-14509516507512206,0001,024
2016-07-13523523503506567,0001,012
2016-07-12515518511513296,0001,026
2016-07-11487505485501345,0001,002
2016-07-08494494480480273,000960
2016-07-07497497485488320,000976
2016-07-06488495478494500,000988
2016-07-05502505495497233,000994
2016-07-04499506498504324,0001,008
2016-07-01510510503506254,0001,012
2016-06-30511515506507312,0001,014
2016-06-29503505496503226,0001,006
2016-06-28480501475497396,000994
2016-06-27485494481488291,000976
2016-06-24521524471477607,000954
2016-06-23507518507517217,0001,034
2016-06-22520520508512269,0001,024
2016-06-21518526508522321,0001,044
2016-06-20516521512520646,0001,040
2016-06-17503514503503537,0001,006
2016-06-16516523496500500,0001,000
2016-06-15507525507516408,0001,032
2016-06-14509517502513454,0001,026
2016-06-13526526510511293,0001,022
2016-06-10544544528533556,0001,066
2016-06-09551556538542422,0001,084
2016-06-08553557548557343,0001,114
2016-06-07547553544551507,0001,102
2016-06-06544546537543328,0001,086
2016-06-03551553545548260,0001,096
2016-06-02556558544548312,0001,096
2016-06-01568573559566398,0001,132
2016-05-31570578568577176,0001,154
2016-05-30571576568571102,0001,142
2016-05-27566576566571206,0001,142
2016-05-26579581570572153,0001,144
2016-05-25575578571575187,0001,150
2016-05-24570571563564161,0001,128
2016-05-23573575561572363,0001,144
2016-05-20568576565574348,0001,148
2016-05-19572577567572343,0001,144
2016-05-18562573562569542,0001,138
2016-05-17554562551560377,0001,120
2016-05-16548553543547237,0001,094
2016-05-13541554541546521,0001,092
2016-05-12530547523542354,0001,084
2016-05-11547547532540435,0001,080
2016-05-10528542528539255,0001,078
2016-05-09534536528530155,0001,060
2016-05-06534539524525254,0001,050
2016-05-02533541528534409,0001,068
2016-04-28576586551553532,0001,106
2016-04-27565573565567203,0001,134
2016-04-26565571560565285,0001,130
2016-04-25578578565573385,0001,146
2016-04-22559576555573421,0001,146
2016-04-21558564557562504,0001,124
2016-04-20550557546549436,0001,098
2016-04-19538547537543261,0001,086
2016-04-18529534526527289,0001,054
2016-04-15548552541547473,0001,094
2016-04-14548558545556407,0001,112
2016-04-13532542527538535,0001,076
2016-04-12526535526530343,0001,060
2016-04-11537537520529334,0001,058
2016-04-08524545521538383,0001,076
2016-04-07529540529534188,0001,068
2016-04-06538541529531268,0001,062
2016-04-05552552538540323,0001,080
2016-04-04552563549557388,0001,114
2016-04-01576576553554380,0001,108
2016-03-31578583572573561,0001,146
2016-03-30585585577577262,0001,154
2016-03-29571588571586377,0001,172
2016-03-28570578569578239,0001,156
2016-03-25565570562568239,0001,136
2016-03-24571575564565284,0001,130
2016-03-23579583574576398,0001,152
2016-03-22564576559576378,0001,152
2016-03-18559568548558621,0001,116
2016-03-17565572558562342,0001,124
2016-03-16566571562563361,0001,126
2016-03-15577578565570378,0001,140
2016-03-14577584571577508,0001,154
2016-03-11558576558572485,0001,144
2016-03-10558577556566686,0001,132
2016-03-09557561546552481,0001,104
2016-03-08571577556565583,0001,130
2016-03-07579582573575316,0001,150
2016-03-04573585570582326,0001,164
2016-03-03576583571581484,0001,162
2016-03-02556587552580847,0001,160
2016-03-01535549533545283,0001,090
2016-02-29554556537537604,0001,074
2016-02-26539552539548339,0001,096
2016-02-25533545532533995,0001,066
2016-02-24530548525533424,0001,066
2016-02-23551554537538324,0001,076
2016-02-22543555543550230,0001,100
2016-02-19546557538548331,0001,096
2016-02-18559560553553298,0001,106
2016-02-17552564537544454,0001,088
2016-02-16547567544553430,0001,106
2016-02-15536560533556439,0001,112
2016-02-12523538512516615,0001,032
2016-02-10576579542550273,0001,100
2016-02-09580587572575311,0001,150
2016-02-08589613589608283,0001,216
2016-02-05585601584589316,0001,178
2016-02-04603605591599318,0001,198
2016-02-03608611596604338,0001,208
2016-02-02622625611612415,0001,224
2016-02-01620624615620290,0001,240
2016-01-29588617579614477,0001,228
2016-01-28585597583588216,0001,176
2016-01-27581595581593498,0001,186
2016-01-26574578566566212,0001,132
2016-01-25593593580584376,0001,168
2016-01-22559579556578394,0001,156
2016-01-21550568533534342,0001,068
2016-01-20579579553553328,0001,106
2016-01-19571585571582289,0001,164
2016-01-18574578566575257,0001,150
2016-01-15590593579582308,0001,164
2016-01-14579579566576361,0001,152
2016-01-13579591578590378,0001,180
2016-01-12585593571573424,0001,146
2016-01-08590605590595464,0001,190
2016-01-07597606592596484,0001,192
2016-01-06610620594605707,0001,210
2016-01-05614626614617189,0001,234
2016-01-04635639619621277,0001,242

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