9303 (株)住友倉庫 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 816 | 822 | 814 | 816 | 188,000 | 1,632 |
| 2017-12-28 | 824 | 827 | 817 | 818 | 283,000 | 1,636 |
| 2017-12-27 | 830 | 833 | 821 | 824 | 233,000 | 1,648 |
| 2017-12-26 | 833 | 837 | 828 | 829 | 331,000 | 1,658 |
| 2017-12-25 | 829 | 836 | 824 | 832 | 221,000 | 1,664 |
| 2017-12-22 | 810 | 828 | 810 | 826 | 300,000 | 1,652 |
| 2017-12-21 | 814 | 818 | 809 | 815 | 261,000 | 1,630 |
| 2017-12-20 | 809 | 820 | 809 | 815 | 366,000 | 1,630 |
| 2017-12-19 | 811 | 817 | 810 | 811 | 270,000 | 1,622 |
| 2017-12-18 | 813 | 818 | 811 | 813 | 254,000 | 1,626 |
| 2017-12-15 | 805 | 813 | 801 | 806 | 474,000 | 1,612 |
| 2017-12-14 | 801 | 817 | 801 | 813 | 266,000 | 1,626 |
| 2017-12-13 | 803 | 817 | 803 | 809 | 622,000 | 1,618 |
| 2017-12-12 | 823 | 823 | 815 | 818 | 267,000 | 1,636 |
| 2017-12-11 | 824 | 824 | 812 | 818 | 460,000 | 1,636 |
| 2017-12-08 | 798 | 820 | 798 | 819 | 875,000 | 1,638 |
| 2017-12-07 | 795 | 811 | 795 | 807 | 470,000 | 1,614 |
| 2017-12-06 | 806 | 806 | 784 | 790 | 519,000 | 1,580 |
| 2017-12-05 | 784 | 813 | 784 | 811 | 446,000 | 1,622 |
| 2017-12-04 | 803 | 807 | 794 | 796 | 342,000 | 1,592 |
| 2017-12-01 | 800 | 803 | 790 | 796 | 466,000 | 1,592 |
| 2017-11-30 | 780 | 799 | 776 | 796 | 542,000 | 1,592 |
| 2017-11-29 | 771 | 779 | 768 | 779 | 282,000 | 1,558 |
| 2017-11-28 | 762 | 770 | 759 | 759 | 292,000 | 1,518 |
| 2017-11-27 | 772 | 773 | 766 | 768 | 232,000 | 1,536 |
| 2017-11-24 | 778 | 778 | 770 | 774 | 241,000 | 1,548 |
| 2017-11-22 | 777 | 780 | 771 | 778 | 317,000 | 1,556 |
| 2017-11-21 | 769 | 773 | 767 | 768 | 271,000 | 1,536 |
| 2017-11-20 | 758 | 773 | 758 | 769 | 355,000 | 1,538 |
| 2017-11-17 | 766 | 768 | 756 | 759 | 401,000 | 1,518 |
| 2017-11-16 | 750 | 769 | 749 | 764 | 430,000 | 1,528 |
| 2017-11-15 | 766 | 766 | 751 | 754 | 335,000 | 1,508 |
| 2017-11-13 | 793 | 794 | 781 | 781 | 377,000 | 1,562 |
| 2017-11-10 | 800 | 804 | 787 | 798 | 332,000 | 1,596 |
| 2017-11-09 | 800 | 815 | 791 | 801 | 683,000 | 1,602 |
| 2017-11-08 | 795 | 799 | 787 | 797 | 474,000 | 1,594 |
| 2017-11-07 | 789 | 794 | 779 | 791 | 634,000 | 1,582 |
| 2017-11-06 | 784 | 788 | 777 | 783 | 343,000 | 1,566 |
| 2017-11-02 | 772 | 784 | 765 | 784 | 440,000 | 1,568 |
| 2017-11-01 | 782 | 782 | 771 | 776 | 559,000 | 1,552 |
| 2017-10-31 | 776 | 777 | 770 | 776 | 352,000 | 1,552 |
| 2017-10-30 | 784 | 786 | 778 | 781 | 398,000 | 1,562 |
| 2017-10-27 | 780 | 786 | 778 | 784 | 472,000 | 1,568 |
| 2017-10-26 | 779 | 786 | 779 | 782 | 398,000 | 1,564 |
| 2017-10-25 | 788 | 792 | 783 | 786 | 475,000 | 1,572 |
| 2017-10-24 | 777 | 794 | 777 | 793 | 561,000 | 1,586 |
| 2017-10-23 | 784 | 792 | 784 | 786 | 512,000 | 1,572 |
| 2017-10-20 | 779 | 782 | 775 | 780 | 401,000 | 1,560 |
| 2017-10-19 | 787 | 790 | 784 | 784 | 383,000 | 1,568 |
| 2017-10-18 | 784 | 792 | 782 | 791 | 475,000 | 1,582 |
| 2017-10-17 | 788 | 789 | 780 | 787 | 326,000 | 1,574 |
| 2017-10-16 | 781 | 787 | 777 | 785 | 459,000 | 1,570 |
| 2017-10-13 | 777 | 783 | 772 | 779 | 490,000 | 1,558 |
| 2017-10-12 | 781 | 787 | 774 | 779 | 642,000 | 1,558 |
| 2017-10-11 | 777 | 786 | 777 | 784 | 313,000 | 1,568 |
| 2017-10-10 | 765 | 785 | 765 | 783 | 532,000 | 1,566 |
| 2017-10-06 | 773 | 775 | 760 | 770 | 622,000 | 1,540 |
| 2017-10-05 | 770 | 775 | 765 | 773 | 387,000 | 1,546 |
| 2017-10-04 | 769 | 769 | 762 | 768 | 341,000 | 1,536 |
| 2017-10-03 | 753 | 771 | 749 | 768 | 747,000 | 1,536 |
| 2017-10-02 | 751 | 753 | 742 | 743 | 511,000 | 1,486 |
| 2017-09-29 | 756 | 758 | 743 | 747 | 582,000 | 1,494 |
| 2017-09-28 | 762 | 764 | 752 | 756 | 666,000 | 1,512 |
| 2017-09-27 | 767 | 775 | 763 | 766 | 633,000 | 1,532 |
| 2017-09-26 | 779 | 783 | 775 | 783 | 720,000 | 1,566 |
| 2017-09-25 | 777 | 784 | 775 | 784 | 630,000 | 1,568 |
| 2017-09-22 | 774 | 777 | 767 | 774 | 568,000 | 1,548 |
| 2017-09-21 | 756 | 771 | 756 | 767 | 488,000 | 1,534 |
| 2017-09-20 | 744 | 761 | 743 | 759 | 610,000 | 1,518 |
| 2017-09-19 | 738 | 748 | 737 | 744 | 336,000 | 1,488 |
| 2017-09-15 | 737 | 741 | 734 | 736 | 397,000 | 1,472 |
| 2017-09-14 | 742 | 744 | 737 | 738 | 234,000 | 1,476 |
| 2017-09-13 | 739 | 744 | 737 | 742 | 237,000 | 1,484 |
| 2017-09-12 | 740 | 744 | 737 | 739 | 456,000 | 1,478 |
| 2017-09-11 | 745 | 745 | 732 | 739 | 330,000 | 1,478 |
| 2017-09-08 | 728 | 740 | 728 | 737 | 648,000 | 1,474 |
| 2017-09-07 | 716 | 728 | 715 | 728 | 625,000 | 1,456 |
| 2017-09-06 | 697 | 719 | 690 | 717 | 660,000 | 1,434 |
| 2017-09-05 | 718 | 718 | 703 | 705 | 688,000 | 1,410 |
| 2017-09-04 | 742 | 744 | 718 | 720 | 709,000 | 1,440 |
| 2017-09-01 | 735 | 748 | 734 | 745 | 1,034,000 | 1,490 |
| 2017-08-31 | 734 | 736 | 725 | 725 | 624,000 | 1,450 |
| 2017-08-30 | 724 | 738 | 719 | 736 | 583,000 | 1,472 |
| 2017-08-29 | 719 | 723 | 715 | 716 | 573,000 | 1,432 |
| 2017-08-28 | 726 | 733 | 719 | 726 | 533,000 | 1,452 |
| 2017-08-25 | 720 | 732 | 718 | 730 | 571,000 | 1,460 |
| 2017-08-24 | 729 | 729 | 719 | 720 | 414,000 | 1,440 |
| 2017-08-23 | 740 | 740 | 727 | 732 | 397,000 | 1,464 |
| 2017-08-22 | 734 | 743 | 727 | 732 | 541,000 | 1,464 |
| 2017-08-21 | 735 | 738 | 729 | 735 | 257,000 | 1,470 |
| 2017-08-18 | 733 | 742 | 728 | 737 | 571,000 | 1,474 |
| 2017-08-17 | 740 | 744 | 737 | 738 | 380,000 | 1,476 |
| 2017-08-16 | 741 | 748 | 737 | 742 | 373,000 | 1,484 |
| 2017-08-15 | 736 | 750 | 736 | 745 | 448,000 | 1,490 |
| 2017-08-14 | 727 | 736 | 719 | 733 | 671,000 | 1,466 |
| 2017-08-10 | 730 | 736 | 726 | 735 | 399,000 | 1,470 |
| 2017-08-09 | 731 | 733 | 721 | 730 | 631,000 | 1,460 |
| 2017-08-08 | 723 | 733 | 723 | 733 | 502,000 | 1,466 |
| 2017-08-07 | 721 | 724 | 710 | 723 | 495,000 | 1,446 |
| 2017-08-04 | 714 | 721 | 711 | 719 | 550,000 | 1,438 |
| 2017-08-03 | 707 | 713 | 705 | 712 | 407,000 | 1,424 |
| 2017-08-02 | 709 | 711 | 701 | 705 | 542,000 | 1,410 |
| 2017-08-01 | 703 | 710 | 699 | 705 | 511,000 | 1,410 |
| 2017-07-31 | 693 | 707 | 690 | 707 | 1,027,000 | 1,414 |
| 2017-07-28 | 696 | 703 | 693 | 701 | 1,506,000 | 1,402 |
| 2017-07-27 | 694 | 707 | 690 | 698 | 585,000 | 1,396 |
| 2017-07-26 | 692 | 696 | 689 | 695 | 330,000 | 1,390 |
| 2017-07-25 | 695 | 696 | 689 | 692 | 299,000 | 1,384 |
| 2017-07-24 | 699 | 699 | 691 | 697 | 330,000 | 1,394 |
| 2017-07-21 | 703 | 705 | 697 | 701 | 300,000 | 1,402 |
| 2017-07-20 | 699 | 709 | 695 | 706 | 512,000 | 1,412 |
| 2017-07-19 | 700 | 700 | 695 | 697 | 476,000 | 1,394 |
| 2017-07-18 | 705 | 705 | 694 | 700 | 377,000 | 1,400 |
| 2017-07-14 | 701 | 710 | 701 | 708 | 347,000 | 1,416 |
| 2017-07-13 | 711 | 711 | 702 | 706 | 372,000 | 1,412 |
| 2017-07-12 | 711 | 711 | 704 | 704 | 315,000 | 1,408 |
| 2017-07-11 | 710 | 713 | 706 | 710 | 380,000 | 1,420 |
| 2017-07-10 | 713 | 714 | 709 | 710 | 449,000 | 1,420 |
| 2017-07-07 | 717 | 723 | 714 | 715 | 368,000 | 1,430 |
| 2017-07-06 | 714 | 727 | 713 | 726 | 561,000 | 1,452 |
| 2017-07-05 | 720 | 720 | 705 | 713 | 636,000 | 1,426 |
| 2017-07-04 | 713 | 728 | 712 | 724 | 723,000 | 1,448 |
| 2017-07-03 | 709 | 715 | 705 | 713 | 460,000 | 1,426 |
| 2017-06-30 | 712 | 712 | 705 | 712 | 487,000 | 1,424 |
| 2017-06-29 | 721 | 724 | 706 | 711 | 569,000 | 1,422 |
| 2017-06-28 | 699 | 704 | 699 | 700 | 582,000 | 1,400 |
| 2017-06-27 | 703 | 709 | 700 | 707 | 467,000 | 1,414 |
| 2017-06-26 | 716 | 717 | 703 | 704 | 360,000 | 1,408 |
| 2017-06-23 | 718 | 718 | 709 | 709 | 370,000 | 1,418 |
| 2017-06-22 | 720 | 728 | 718 | 718 | 537,000 | 1,436 |
| 2017-06-21 | 723 | 732 | 720 | 725 | 673,000 | 1,450 |
| 2017-06-20 | 719 | 729 | 716 | 725 | 710,000 | 1,450 |
| 2017-06-19 | 721 | 722 | 714 | 718 | 432,000 | 1,436 |
| 2017-06-16 | 717 | 724 | 711 | 717 | 2,563,000 | 1,434 |
| 2017-06-15 | 716 | 723 | 707 | 707 | 697,000 | 1,414 |
| 2017-06-14 | 724 | 727 | 717 | 720 | 713,000 | 1,440 |
| 2017-06-13 | 715 | 725 | 715 | 722 | 732,000 | 1,444 |
| 2017-06-12 | 720 | 725 | 716 | 719 | 694,000 | 1,438 |
| 2017-06-09 | 726 | 733 | 721 | 723 | 837,000 | 1,446 |
| 2017-06-08 | 745 | 746 | 725 | 728 | 747,000 | 1,456 |
| 2017-06-07 | 739 | 757 | 736 | 752 | 874,000 | 1,504 |
| 2017-06-06 | 756 | 756 | 737 | 737 | 556,000 | 1,474 |
| 2017-06-05 | 745 | 755 | 745 | 752 | 469,000 | 1,504 |
| 2017-06-02 | 739 | 758 | 739 | 755 | 937,000 | 1,510 |
| 2017-06-01 | 726 | 740 | 724 | 739 | 926,000 | 1,478 |
| 2017-05-31 | 718 | 728 | 716 | 721 | 476,000 | 1,442 |
| 2017-05-30 | 720 | 724 | 714 | 720 | 555,000 | 1,440 |
| 2017-05-29 | 712 | 723 | 706 | 720 | 883,000 | 1,440 |
| 2017-05-26 | 717 | 717 | 700 | 700 | 502,000 | 1,400 |
| 2017-05-25 | 703 | 712 | 703 | 709 | 240,000 | 1,418 |
| 2017-05-24 | 709 | 711 | 699 | 703 | 699,000 | 1,406 |
| 2017-05-23 | 694 | 705 | 694 | 702 | 732,000 | 1,404 |
| 2017-05-22 | 696 | 701 | 690 | 699 | 545,000 | 1,398 |
| 2017-05-19 | 687 | 696 | 686 | 696 | 641,000 | 1,392 |
| 2017-05-18 | 688 | 693 | 684 | 692 | 872,000 | 1,384 |
| 2017-05-17 | 700 | 702 | 693 | 694 | 895,000 | 1,388 |
| 2017-05-16 | 709 | 712 | 693 | 703 | 1,305,000 | 1,406 |
| 2017-05-15 | 706 | 720 | 699 | 715 | 1,192,000 | 1,430 |
| 2017-05-12 | 696 | 731 | 695 | 721 | 1,210,000 | 1,442 |
| 2017-05-11 | 707 | 712 | 698 | 709 | 907,000 | 1,418 |
| 2017-05-10 | 694 | 705 | 694 | 704 | 675,000 | 1,408 |
| 2017-05-09 | 700 | 706 | 695 | 702 | 876,000 | 1,404 |
| 2017-05-08 | 694 | 699 | 689 | 697 | 692,000 | 1,394 |
| 2017-05-02 | 680 | 691 | 679 | 686 | 506,000 | 1,372 |
| 2017-05-01 | 674 | 678 | 666 | 677 | 559,000 | 1,354 |
| 2017-04-28 | 678 | 682 | 675 | 676 | 694,000 | 1,352 |
| 2017-04-27 | 675 | 690 | 674 | 682 | 1,081,000 | 1,364 |
| 2017-04-26 | 680 | 694 | 680 | 690 | 590,000 | 1,380 |
| 2017-04-25 | 663 | 679 | 662 | 679 | 799,000 | 1,358 |
| 2017-04-24 | 666 | 671 | 661 | 666 | 625,000 | 1,332 |
| 2017-04-21 | 648 | 663 | 648 | 662 | 844,000 | 1,324 |
| 2017-04-20 | 642 | 649 | 636 | 647 | 697,000 | 1,294 |
| 2017-04-19 | 641 | 649 | 634 | 645 | 925,000 | 1,290 |
| 2017-04-18 | 631 | 651 | 631 | 651 | 934,000 | 1,302 |
| 2017-04-17 | 623 | 633 | 623 | 631 | 357,000 | 1,262 |
| 2017-04-14 | 629 | 636 | 629 | 633 | 459,000 | 1,266 |
| 2017-04-13 | 622 | 637 | 619 | 634 | 808,000 | 1,268 |
| 2017-04-12 | 623 | 631 | 621 | 631 | 405,000 | 1,262 |
| 2017-04-11 | 627 | 630 | 623 | 628 | 559,000 | 1,256 |
| 2017-04-10 | 633 | 634 | 624 | 631 | 536,000 | 1,262 |
| 2017-04-07 | 623 | 629 | 618 | 622 | 601,000 | 1,244 |
| 2017-04-06 | 628 | 629 | 620 | 620 | 817,000 | 1,240 |
| 2017-04-05 | 628 | 635 | 624 | 634 | 856,000 | 1,268 |
| 2017-04-04 | 630 | 631 | 622 | 628 | 707,000 | 1,256 |
| 2017-04-03 | 621 | 634 | 621 | 633 | 1,154,000 | 1,266 |
| 2017-03-31 | 648 | 654 | 611 | 612 | 1,608,000 | 1,224 |
| 2017-03-30 | 642 | 646 | 639 | 644 | 431,000 | 1,288 |
| 2017-03-29 | 650 | 653 | 639 | 644 | 374,000 | 1,288 |
| 2017-03-28 | 638 | 649 | 638 | 649 | 518,000 | 1,298 |
| 2017-03-27 | 641 | 642 | 631 | 635 | 472,000 | 1,270 |
| 2017-03-24 | 648 | 654 | 643 | 645 | 559,000 | 1,290 |
| 2017-03-23 | 653 | 656 | 644 | 648 | 525,000 | 1,296 |
| 2017-03-22 | 659 | 661 | 649 | 653 | 385,000 | 1,306 |
| 2017-03-21 | 670 | 672 | 660 | 664 | 518,000 | 1,328 |
| 2017-03-17 | 674 | 676 | 670 | 676 | 256,000 | 1,352 |
| 2017-03-16 | 675 | 684 | 674 | 683 | 273,000 | 1,366 |
| 2017-03-15 | 671 | 679 | 670 | 677 | 190,000 | 1,354 |
| 2017-03-14 | 678 | 682 | 666 | 677 | 315,000 | 1,354 |
| 2017-03-13 | 680 | 686 | 677 | 678 | 264,000 | 1,356 |
| 2017-03-10 | 680 | 682 | 674 | 679 | 474,000 | 1,358 |
| 2017-03-09 | 675 | 677 | 670 | 670 | 233,000 | 1,340 |
| 2017-03-08 | 673 | 674 | 665 | 670 | 337,000 | 1,340 |
| 2017-03-07 | 667 | 678 | 666 | 675 | 574,000 | 1,350 |
| 2017-03-06 | 659 | 664 | 654 | 663 | 321,000 | 1,326 |
| 2017-03-03 | 659 | 662 | 653 | 656 | 288,000 | 1,312 |
| 2017-03-02 | 669 | 669 | 656 | 661 | 290,000 | 1,322 |
| 2017-03-01 | 649 | 660 | 645 | 660 | 571,000 | 1,320 |
| 2017-02-28 | 647 | 656 | 647 | 648 | 319,000 | 1,296 |
| 2017-02-27 | 648 | 648 | 636 | 645 | 517,000 | 1,290 |
| 2017-02-24 | 644 | 658 | 644 | 653 | 538,000 | 1,306 |
| 2017-02-23 | 649 | 652 | 637 | 650 | 533,000 | 1,300 |
| 2017-02-22 | 632 | 647 | 631 | 645 | 395,000 | 1,290 |
| 2017-02-21 | 634 | 636 | 628 | 632 | 253,000 | 1,264 |
| 2017-02-20 | 626 | 636 | 624 | 634 | 259,000 | 1,268 |
| 2017-02-17 | 639 | 639 | 628 | 634 | 519,000 | 1,268 |
| 2017-02-16 | 635 | 645 | 632 | 641 | 634,000 | 1,282 |
| 2017-02-15 | 625 | 634 | 625 | 630 | 437,000 | 1,260 |
| 2017-02-14 | 618 | 627 | 617 | 619 | 492,000 | 1,238 |
| 2017-02-13 | 618 | 620 | 610 | 618 | 268,000 | 1,236 |
| 2017-02-10 | 609 | 616 | 605 | 616 | 486,000 | 1,232 |
| 2017-02-09 | 607 | 607 | 594 | 599 | 352,000 | 1,198 |
| 2017-02-08 | 592 | 606 | 587 | 604 | 368,000 | 1,208 |
| 2017-02-07 | 580 | 599 | 578 | 590 | 593,000 | 1,180 |
| 2017-02-06 | 591 | 595 | 587 | 589 | 561,000 | 1,178 |
| 2017-02-03 | 585 | 598 | 585 | 591 | 361,000 | 1,182 |
| 2017-02-02 | 609 | 609 | 586 | 590 | 495,000 | 1,180 |
| 2017-02-01 | 602 | 613 | 602 | 610 | 345,000 | 1,220 |
| 2017-01-31 | 612 | 618 | 605 | 608 | 461,000 | 1,216 |
| 2017-01-30 | 613 | 624 | 612 | 622 | 562,000 | 1,244 |
| 2017-01-27 | 615 | 622 | 606 | 608 | 405,000 | 1,216 |
| 2017-01-26 | 604 | 611 | 604 | 608 | 267,000 | 1,216 |
| 2017-01-25 | 605 | 610 | 601 | 602 | 257,000 | 1,204 |
| 2017-01-24 | 603 | 605 | 599 | 602 | 247,000 | 1,204 |
| 2017-01-23 | 611 | 614 | 603 | 607 | 362,000 | 1,214 |
| 2017-01-20 | 605 | 614 | 604 | 614 | 420,000 | 1,228 |
| 2017-01-19 | 608 | 612 | 601 | 607 | 397,000 | 1,214 |
| 2017-01-18 | 602 | 605 | 592 | 603 | 262,000 | 1,206 |
| 2017-01-17 | 600 | 605 | 597 | 597 | 254,000 | 1,194 |
| 2017-01-16 | 615 | 618 | 604 | 607 | 365,000 | 1,214 |
| 2017-01-13 | 615 | 623 | 614 | 623 | 362,000 | 1,246 |
| 2017-01-12 | 626 | 626 | 615 | 618 | 283,000 | 1,236 |
| 2017-01-11 | 627 | 627 | 624 | 627 | 241,000 | 1,254 |
| 2017-01-10 | 635 | 636 | 626 | 627 | 298,000 | 1,254 |
| 2017-01-06 | 628 | 634 | 625 | 634 | 366,000 | 1,268 |
| 2017-01-05 | 635 | 638 | 628 | 634 | 489,000 | 1,268 |
| 2017-01-04 | 618 | 633 | 616 | 633 | 628,000 | 1,266 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株