9303 (株)住友倉庫 の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,321 | 1,366 | 1,321 | 1,355 | 141,600 | 1,355 |
| 2018-12-27 | 1,258 | 1,333 | 1,258 | 1,331 | 283,300 | 1,331 |
| 2018-12-26 | 1,205 | 1,241 | 1,203 | 1,228 | 167,700 | 1,228 |
| 2018-12-25 | 1,255 | 1,255 | 1,197 | 1,204 | 218,000 | 1,204 |
| 2018-12-21 | 1,334 | 1,334 | 1,283 | 1,285 | 175,600 | 1,285 |
| 2018-12-20 | 1,350 | 1,354 | 1,331 | 1,331 | 268,000 | 1,331 |
| 2018-12-19 | 1,363 | 1,372 | 1,352 | 1,365 | 253,900 | 1,365 |
| 2018-12-18 | 1,390 | 1,390 | 1,378 | 1,382 | 277,800 | 1,382 |
| 2018-12-17 | 1,406 | 1,410 | 1,397 | 1,407 | 137,700 | 1,407 |
| 2018-12-14 | 1,409 | 1,418 | 1,394 | 1,397 | 292,100 | 1,397 |
| 2018-12-13 | 1,414 | 1,441 | 1,403 | 1,421 | 199,000 | 1,421 |
| 2018-12-12 | 1,374 | 1,406 | 1,374 | 1,396 | 229,100 | 1,396 |
| 2018-12-11 | 1,392 | 1,392 | 1,367 | 1,374 | 227,400 | 1,374 |
| 2018-12-10 | 1,401 | 1,402 | 1,386 | 1,397 | 163,500 | 1,397 |
| 2018-12-07 | 1,387 | 1,402 | 1,379 | 1,398 | 284,200 | 1,398 |
| 2018-12-06 | 1,392 | 1,404 | 1,389 | 1,401 | 338,900 | 1,401 |
| 2018-12-05 | 1,401 | 1,417 | 1,401 | 1,412 | 299,300 | 1,412 |
| 2018-12-04 | 1,454 | 1,463 | 1,424 | 1,429 | 193,600 | 1,429 |
| 2018-12-03 | 1,457 | 1,473 | 1,448 | 1,470 | 214,400 | 1,470 |
| 2018-11-30 | 1,483 | 1,485 | 1,446 | 1,457 | 323,700 | 1,457 |
| 2018-11-29 | 1,488 | 1,489 | 1,472 | 1,473 | 112,700 | 1,473 |
| 2018-11-28 | 1,460 | 1,461 | 1,435 | 1,458 | 169,400 | 1,458 |
| 2018-11-27 | 1,423 | 1,454 | 1,419 | 1,452 | 134,800 | 1,452 |
| 2018-11-26 | 1,435 | 1,447 | 1,419 | 1,423 | 223,200 | 1,423 |
| 2018-11-22 | 1,394 | 1,418 | 1,394 | 1,418 | 101,500 | 1,418 |
| 2018-11-21 | 1,390 | 1,405 | 1,388 | 1,403 | 108,600 | 1,403 |
| 2018-11-20 | 1,380 | 1,415 | 1,380 | 1,414 | 165,100 | 1,414 |
| 2018-11-19 | 1,400 | 1,410 | 1,392 | 1,399 | 164,200 | 1,399 |
| 2018-11-16 | 1,403 | 1,417 | 1,400 | 1,406 | 120,800 | 1,406 |
| 2018-11-15 | 1,393 | 1,407 | 1,384 | 1,404 | 150,900 | 1,404 |
| 2018-11-14 | 1,397 | 1,413 | 1,393 | 1,402 | 191,100 | 1,402 |
| 2018-11-13 | 1,415 | 1,418 | 1,388 | 1,397 | 169,500 | 1,397 |
| 2018-11-12 | 1,405 | 1,441 | 1,401 | 1,436 | 225,900 | 1,436 |
| 2018-11-09 | 1,414 | 1,436 | 1,409 | 1,410 | 378,200 | 1,410 |
| 2018-11-08 | 1,414 | 1,432 | 1,411 | 1,422 | 267,100 | 1,422 |
| 2018-11-07 | 1,394 | 1,426 | 1,376 | 1,380 | 319,500 | 1,380 |
| 2018-11-06 | 1,345 | 1,390 | 1,334 | 1,364 | 234,400 | 1,364 |
| 2018-11-05 | 1,334 | 1,348 | 1,325 | 1,327 | 186,900 | 1,327 |
| 2018-11-02 | 1,351 | 1,363 | 1,332 | 1,358 | 297,600 | 1,358 |
| 2018-11-01 | 1,317 | 1,355 | 1,315 | 1,341 | 441,300 | 1,341 |
| 2018-10-31 | 1,378 | 1,385 | 1,318 | 1,327 | 486,200 | 1,327 |
| 2018-10-30 | 1,355 | 1,386 | 1,354 | 1,358 | 845,600 | 1,358 |
| 2018-10-29 | 1,297 | 1,371 | 1,293 | 1,347 | 734,300 | 1,347 |
| 2018-10-26 | 1,300 | 1,306 | 1,255 | 1,267 | 272,300 | 1,267 |
| 2018-10-25 | 1,300 | 1,300 | 1,276 | 1,287 | 192,800 | 1,287 |
| 2018-10-24 | 1,330 | 1,337 | 1,303 | 1,328 | 281,000 | 1,328 |
| 2018-10-23 | 1,347 | 1,347 | 1,307 | 1,309 | 195,900 | 1,309 |
| 2018-10-22 | 1,355 | 1,362 | 1,338 | 1,357 | 192,500 | 1,357 |
| 2018-10-19 | 1,355 | 1,366 | 1,338 | 1,366 | 253,200 | 1,366 |
| 2018-10-18 | 1,396 | 1,396 | 1,370 | 1,377 | 268,400 | 1,377 |
| 2018-10-17 | 1,399 | 1,406 | 1,385 | 1,394 | 237,900 | 1,394 |
| 2018-10-16 | 1,373 | 1,396 | 1,372 | 1,394 | 139,400 | 1,394 |
| 2018-10-15 | 1,400 | 1,403 | 1,380 | 1,382 | 193,300 | 1,382 |
| 2018-10-12 | 1,431 | 1,440 | 1,413 | 1,415 | 233,700 | 1,415 |
| 2018-10-11 | 1,406 | 1,437 | 1,401 | 1,436 | 253,100 | 1,436 |
| 2018-10-10 | 1,482 | 1,498 | 1,466 | 1,471 | 298,100 | 1,471 |
| 2018-10-09 | 1,488 | 1,494 | 1,474 | 1,483 | 406,900 | 1,483 |
| 2018-10-05 | 1,519 | 1,528 | 1,499 | 1,503 | 211,400 | 1,503 |
| 2018-10-04 | 1,555 | 1,563 | 1,515 | 1,528 | 283,100 | 1,528 |
| 2018-10-03 | 1,511 | 1,535 | 1,505 | 1,517 | 250,800 | 1,517 |
| 2018-10-02 | 1,520 | 1,542 | 1,512 | 1,519 | 250,900 | 1,519 |
| 2018-10-01 | 1,492 | 1,537 | 1,491 | 1,495 | 255,800 | 1,495 |
| 2018-09-28 | 1,498 | 1,527 | 1,492 | 1,507 | 237,600 | 1,507 |
| 2018-09-27 | 1,515 | 1,544 | 1,493 | 1,509 | 226,200 | 1,509 |
| 2018-09-26 | 1,517 | 1,554 | 1,509 | 1,510 | 607,600 | 1,510 |
| 2018-09-25 | 782 | 787 | 772 | 787 | 558,000 | 1,574 |
| 2018-09-21 | 772 | 773 | 761 | 772 | 383,000 | 1,544 |
| 2018-09-20 | 787 | 787 | 761 | 763 | 444,000 | 1,526 |
| 2018-09-19 | 781 | 801 | 780 | 790 | 1,113,000 | 1,580 |
| 2018-09-18 | 736 | 773 | 732 | 766 | 998,000 | 1,532 |
| 2018-09-14 | 720 | 727 | 714 | 719 | 443,000 | 1,438 |
| 2018-09-13 | 698 | 716 | 698 | 710 | 408,000 | 1,420 |
| 2018-09-12 | 704 | 708 | 696 | 704 | 454,000 | 1,408 |
| 2018-09-11 | 708 | 708 | 697 | 700 | 490,000 | 1,400 |
| 2018-09-10 | 690 | 707 | 690 | 702 | 564,000 | 1,404 |
| 2018-09-07 | 681 | 692 | 677 | 688 | 538,000 | 1,376 |
| 2018-09-06 | 687 | 691 | 681 | 683 | 460,000 | 1,366 |
| 2018-09-05 | 684 | 693 | 675 | 688 | 288,000 | 1,376 |
| 2018-09-04 | 687 | 687 | 679 | 684 | 254,000 | 1,368 |
| 2018-09-03 | 702 | 709 | 675 | 687 | 474,000 | 1,374 |
| 2018-08-31 | 678 | 699 | 675 | 692 | 453,000 | 1,384 |
| 2018-08-30 | 680 | 687 | 678 | 682 | 246,000 | 1,364 |
| 2018-08-29 | 671 | 677 | 671 | 674 | 168,000 | 1,348 |
| 2018-08-28 | 669 | 678 | 662 | 672 | 394,000 | 1,344 |
| 2018-08-27 | 653 | 664 | 652 | 659 | 182,000 | 1,318 |
| 2018-08-24 | 654 | 657 | 647 | 651 | 140,000 | 1,302 |
| 2018-08-23 | 653 | 653 | 649 | 650 | 123,000 | 1,300 |
| 2018-08-22 | 644 | 650 | 640 | 648 | 170,000 | 1,296 |
| 2018-08-21 | 644 | 645 | 638 | 641 | 141,000 | 1,282 |
| 2018-08-20 | 653 | 653 | 644 | 645 | 137,000 | 1,290 |
| 2018-08-17 | 645 | 653 | 643 | 653 | 245,000 | 1,306 |
| 2018-08-16 | 653 | 658 | 644 | 650 | 301,000 | 1,300 |
| 2018-08-15 | 669 | 673 | 654 | 663 | 277,000 | 1,326 |
| 2018-08-14 | 661 | 669 | 655 | 669 | 204,000 | 1,338 |
| 2018-08-13 | 671 | 671 | 656 | 658 | 339,000 | 1,316 |
| 2018-08-10 | 669 | 680 | 662 | 677 | 523,000 | 1,354 |
| 2018-08-09 | 657 | 672 | 649 | 670 | 521,000 | 1,340 |
| 2018-08-08 | 659 | 660 | 641 | 657 | 978,000 | 1,314 |
| 2018-08-07 | 695 | 706 | 649 | 659 | 1,033,000 | 1,318 |
| 2018-08-06 | 699 | 704 | 693 | 694 | 213,000 | 1,388 |
| 2018-08-03 | 709 | 710 | 696 | 699 | 338,000 | 1,398 |
| 2018-08-02 | 721 | 724 | 705 | 707 | 299,000 | 1,414 |
| 2018-08-01 | 713 | 726 | 709 | 719 | 556,000 | 1,438 |
| 2018-07-31 | 717 | 726 | 697 | 721 | 1,377,000 | 1,442 |
| 2018-07-30 | 702 | 726 | 702 | 720 | 336,000 | 1,440 |
| 2018-07-27 | 710 | 720 | 705 | 708 | 309,000 | 1,416 |
| 2018-07-26 | 698 | 707 | 695 | 705 | 258,000 | 1,410 |
| 2018-07-25 | 694 | 699 | 693 | 698 | 197,000 | 1,396 |
| 2018-07-24 | 693 | 698 | 693 | 694 | 295,000 | 1,388 |
| 2018-07-23 | 686 | 695 | 684 | 686 | 282,000 | 1,372 |
| 2018-07-20 | 691 | 693 | 682 | 688 | 186,000 | 1,376 |
| 2018-07-19 | 689 | 694 | 687 | 690 | 137,000 | 1,380 |
| 2018-07-18 | 691 | 696 | 687 | 689 | 233,000 | 1,378 |
| 2018-07-17 | 689 | 709 | 688 | 692 | 398,000 | 1,384 |
| 2018-07-13 | 675 | 686 | 670 | 683 | 327,000 | 1,366 |
| 2018-07-12 | 680 | 680 | 669 | 670 | 472,000 | 1,340 |
| 2018-07-11 | 683 | 683 | 670 | 675 | 301,000 | 1,350 |
| 2018-07-10 | 686 | 690 | 678 | 678 | 220,000 | 1,356 |
| 2018-07-09 | 673 | 683 | 669 | 680 | 176,000 | 1,360 |
| 2018-07-06 | 676 | 678 | 669 | 673 | 266,000 | 1,346 |
| 2018-07-05 | 683 | 684 | 674 | 675 | 240,000 | 1,350 |
| 2018-07-04 | 672 | 694 | 670 | 688 | 440,000 | 1,376 |
| 2018-07-03 | 676 | 676 | 663 | 672 | 516,000 | 1,344 |
| 2018-07-02 | 672 | 677 | 665 | 665 | 332,000 | 1,330 |
| 2018-06-29 | 679 | 679 | 669 | 672 | 462,000 | 1,344 |
| 2018-06-28 | 680 | 680 | 672 | 679 | 229,000 | 1,358 |
| 2018-06-27 | 690 | 690 | 677 | 681 | 271,000 | 1,362 |
| 2018-06-26 | 676 | 695 | 673 | 692 | 359,000 | 1,384 |
| 2018-06-25 | 683 | 688 | 675 | 682 | 370,000 | 1,364 |
| 2018-06-22 | 675 | 688 | 670 | 688 | 607,000 | 1,376 |
| 2018-06-21 | 672 | 684 | 671 | 678 | 490,000 | 1,356 |
| 2018-06-20 | 666 | 675 | 656 | 672 | 327,000 | 1,344 |
| 2018-06-19 | 680 | 682 | 663 | 663 | 280,000 | 1,326 |
| 2018-06-18 | 696 | 700 | 679 | 681 | 384,000 | 1,362 |
| 2018-06-15 | 705 | 707 | 695 | 695 | 321,000 | 1,390 |
| 2018-06-14 | 703 | 711 | 702 | 704 | 228,000 | 1,408 |
| 2018-06-13 | 706 | 716 | 706 | 710 | 226,000 | 1,420 |
| 2018-06-12 | 712 | 713 | 706 | 707 | 177,000 | 1,414 |
| 2018-06-11 | 711 | 713 | 707 | 711 | 270,000 | 1,422 |
| 2018-06-08 | 709 | 720 | 704 | 715 | 678,000 | 1,430 |
| 2018-06-07 | 700 | 706 | 695 | 705 | 317,000 | 1,410 |
| 2018-06-06 | 690 | 700 | 686 | 698 | 335,000 | 1,396 |
| 2018-06-05 | 689 | 695 | 688 | 693 | 470,000 | 1,386 |
| 2018-06-04 | 693 | 703 | 691 | 699 | 325,000 | 1,398 |
| 2018-06-01 | 689 | 692 | 682 | 683 | 541,000 | 1,366 |
| 2018-05-31 | 698 | 699 | 694 | 698 | 387,000 | 1,396 |
| 2018-05-30 | 689 | 697 | 686 | 695 | 344,000 | 1,390 |
| 2018-05-29 | 707 | 708 | 698 | 704 | 234,000 | 1,408 |
| 2018-05-28 | 708 | 710 | 703 | 707 | 222,000 | 1,414 |
| 2018-05-25 | 715 | 717 | 711 | 714 | 246,000 | 1,428 |
| 2018-05-24 | 725 | 728 | 716 | 721 | 270,000 | 1,442 |
| 2018-05-23 | 733 | 734 | 727 | 727 | 483,000 | 1,454 |
| 2018-05-22 | 745 | 745 | 735 | 735 | 310,000 | 1,470 |
| 2018-05-21 | 746 | 750 | 746 | 746 | 209,000 | 1,492 |
| 2018-05-18 | 751 | 756 | 745 | 750 | 351,000 | 1,500 |
| 2018-05-17 | 752 | 757 | 746 | 751 | 391,000 | 1,502 |
| 2018-05-16 | 760 | 768 | 756 | 758 | 401,000 | 1,516 |
| 2018-05-15 | 745 | 764 | 745 | 760 | 441,000 | 1,520 |
| 2018-05-14 | 755 | 762 | 742 | 749 | 419,000 | 1,498 |
| 2018-05-11 | 744 | 754 | 732 | 751 | 499,000 | 1,502 |
| 2018-05-10 | 741 | 741 | 731 | 737 | 202,000 | 1,474 |
| 2018-05-09 | 747 | 747 | 731 | 736 | 441,000 | 1,472 |
| 2018-05-08 | 743 | 752 | 735 | 747 | 382,000 | 1,494 |
| 2018-05-07 | 742 | 742 | 723 | 732 | 470,000 | 1,464 |
| 2018-05-02 | 751 | 751 | 740 | 742 | 192,000 | 1,484 |
| 2018-05-01 | 749 | 754 | 739 | 753 | 239,000 | 1,506 |
| 2018-04-27 | 760 | 760 | 745 | 751 | 426,000 | 1,502 |
| 2018-04-26 | 748 | 753 | 745 | 749 | 230,000 | 1,498 |
| 2018-04-25 | 757 | 759 | 742 | 752 | 212,000 | 1,504 |
| 2018-04-24 | 743 | 749 | 742 | 747 | 140,000 | 1,494 |
| 2018-04-23 | 754 | 754 | 738 | 740 | 198,000 | 1,480 |
| 2018-04-20 | 747 | 757 | 747 | 754 | 194,000 | 1,508 |
| 2018-04-19 | 746 | 753 | 746 | 749 | 245,000 | 1,498 |
| 2018-04-18 | 739 | 750 | 737 | 748 | 334,000 | 1,496 |
| 2018-04-17 | 737 | 740 | 728 | 729 | 242,000 | 1,458 |
| 2018-04-16 | 741 | 743 | 732 | 735 | 613,000 | 1,470 |
| 2018-04-13 | 735 | 739 | 732 | 736 | 417,000 | 1,472 |
| 2018-04-12 | 741 | 741 | 728 | 730 | 312,000 | 1,460 |
| 2018-04-11 | 746 | 746 | 737 | 741 | 145,000 | 1,482 |
| 2018-04-10 | 740 | 750 | 732 | 745 | 261,000 | 1,490 |
| 2018-04-09 | 740 | 748 | 730 | 740 | 257,000 | 1,480 |
| 2018-04-06 | 749 | 749 | 739 | 740 | 241,000 | 1,480 |
| 2018-04-05 | 739 | 749 | 736 | 745 | 311,000 | 1,490 |
| 2018-04-04 | 730 | 738 | 724 | 735 | 318,000 | 1,470 |
| 2018-04-03 | 728 | 742 | 724 | 730 | 650,000 | 1,460 |
| 2018-03-30 | 706 | 721 | 701 | 720 | 437,000 | 1,440 |
| 2018-03-29 | 705 | 708 | 691 | 701 | 331,000 | 1,402 |
| 2018-03-28 | 717 | 719 | 695 | 701 | 795,000 | 1,402 |
| 2018-03-27 | 716 | 728 | 706 | 728 | 393,000 | 1,456 |
| 2018-03-26 | 706 | 706 | 696 | 706 | 385,000 | 1,412 |
| 2018-03-23 | 748 | 748 | 707 | 709 | 501,000 | 1,418 |
| 2018-03-22 | 736 | 755 | 735 | 755 | 641,000 | 1,510 |
| 2018-03-20 | 719 | 741 | 716 | 735 | 501,000 | 1,470 |
| 2018-03-19 | 726 | 729 | 718 | 726 | 193,000 | 1,452 |
| 2018-03-16 | 741 | 744 | 726 | 726 | 400,000 | 1,452 |
| 2018-03-15 | 742 | 743 | 729 | 738 | 241,000 | 1,476 |
| 2018-03-14 | 745 | 745 | 738 | 742 | 307,000 | 1,484 |
| 2018-03-13 | 740 | 747 | 738 | 746 | 234,000 | 1,492 |
| 2018-03-12 | 740 | 747 | 739 | 745 | 226,000 | 1,490 |
| 2018-03-09 | 747 | 759 | 735 | 736 | 508,000 | 1,472 |
| 2018-03-08 | 746 | 746 | 728 | 735 | 317,000 | 1,470 |
| 2018-03-07 | 734 | 739 | 732 | 737 | 338,000 | 1,474 |
| 2018-03-06 | 729 | 739 | 729 | 734 | 260,000 | 1,468 |
| 2018-03-05 | 715 | 726 | 713 | 723 | 420,000 | 1,446 |
| 2018-03-02 | 724 | 732 | 721 | 723 | 445,000 | 1,446 |
| 2018-03-01 | 744 | 744 | 733 | 739 | 385,000 | 1,478 |
| 2018-02-28 | 754 | 760 | 749 | 749 | 248,000 | 1,498 |
| 2018-02-27 | 749 | 755 | 745 | 753 | 247,000 | 1,506 |
| 2018-02-26 | 747 | 748 | 735 | 743 | 500,000 | 1,486 |
| 2018-02-23 | 735 | 746 | 732 | 743 | 291,000 | 1,486 |
| 2018-02-22 | 729 | 736 | 727 | 735 | 178,000 | 1,470 |
| 2018-02-21 | 743 | 743 | 729 | 734 | 209,000 | 1,468 |
| 2018-02-20 | 731 | 737 | 730 | 735 | 193,000 | 1,470 |
| 2018-02-19 | 725 | 735 | 720 | 735 | 319,000 | 1,470 |
| 2018-02-16 | 714 | 724 | 713 | 719 | 253,000 | 1,438 |
| 2018-02-15 | 709 | 714 | 708 | 711 | 359,000 | 1,422 |
| 2018-02-14 | 722 | 724 | 706 | 707 | 339,000 | 1,414 |
| 2018-02-13 | 719 | 728 | 715 | 723 | 688,000 | 1,446 |
| 2018-02-09 | 709 | 719 | 709 | 718 | 438,000 | 1,436 |
| 2018-02-08 | 742 | 750 | 734 | 736 | 354,000 | 1,472 |
| 2018-02-07 | 760 | 766 | 737 | 737 | 762,000 | 1,474 |
| 2018-02-06 | 771 | 773 | 738 | 749 | 932,000 | 1,498 |
| 2018-02-05 | 798 | 809 | 797 | 801 | 512,000 | 1,602 |
| 2018-02-02 | 820 | 827 | 816 | 823 | 276,000 | 1,646 |
| 2018-02-01 | 813 | 833 | 811 | 831 | 431,000 | 1,662 |
| 2018-01-31 | 823 | 830 | 811 | 811 | 565,000 | 1,622 |
| 2018-01-30 | 823 | 826 | 815 | 819 | 393,000 | 1,638 |
| 2018-01-29 | 812 | 826 | 811 | 823 | 294,000 | 1,646 |
| 2018-01-26 | 807 | 820 | 807 | 816 | 626,000 | 1,632 |
| 2018-01-25 | 806 | 809 | 802 | 802 | 291,000 | 1,604 |
| 2018-01-24 | 813 | 814 | 805 | 810 | 361,000 | 1,620 |
| 2018-01-23 | 812 | 817 | 810 | 814 | 184,000 | 1,628 |
| 2018-01-22 | 808 | 811 | 801 | 810 | 309,000 | 1,620 |
| 2018-01-19 | 808 | 820 | 808 | 814 | 316,000 | 1,628 |
| 2018-01-18 | 815 | 818 | 807 | 807 | 501,000 | 1,614 |
| 2018-01-17 | 812 | 815 | 807 | 811 | 390,000 | 1,622 |
| 2018-01-16 | 815 | 822 | 815 | 821 | 371,000 | 1,642 |
| 2018-01-15 | 826 | 828 | 816 | 819 | 235,000 | 1,638 |
| 2018-01-12 | 845 | 848 | 824 | 825 | 492,000 | 1,650 |
| 2018-01-11 | 830 | 851 | 830 | 849 | 459,000 | 1,698 |
| 2018-01-10 | 825 | 841 | 825 | 836 | 412,000 | 1,672 |
| 2018-01-09 | 829 | 830 | 819 | 827 | 435,000 | 1,654 |
| 2018-01-05 | 827 | 829 | 823 | 827 | 383,000 | 1,654 |
| 2018-01-04 | 826 | 830 | 815 | 826 | 467,000 | 1,652 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株