1. HOME >
  2. 株価時系列 >
  3. 9303 >
  4. 2019年

9303 (株)住友倉庫 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4801,4801,4651,47191,5001,471
2019-12-271,5031,5031,4891,49270,1001,492
2019-12-261,4851,4931,4801,49076,4001,490
2019-12-251,5001,5001,4871,49255,4001,492
2019-12-241,5101,5101,4971,49774,3001,497
2019-12-231,5151,5151,5001,504111,8001,504
2019-12-201,5001,5091,4981,501204,0001,501
2019-12-191,5021,5061,4961,500109,5001,500
2019-12-181,5061,5071,4961,498155,8001,498
2019-12-171,5141,5181,4981,517155,5001,517
2019-12-161,5201,5201,5071,50984,0001,509
2019-12-131,5191,5251,5051,509239,3001,509
2019-12-121,5001,5001,4871,489116,8001,489
2019-12-111,5001,5001,4861,488119,7001,488
2019-12-101,5091,5131,5041,505113,3001,505
2019-12-091,5121,5151,4991,504163,2001,504
2019-12-061,5121,5141,4991,500120,3001,500
2019-12-051,4761,5011,4751,499105,9001,499
2019-12-041,4711,4881,4661,485129,8001,485
2019-12-031,4851,4911,4781,480189,1001,480
2019-12-021,5091,5181,5011,510130,7001,510
2019-11-291,5041,5061,4941,499183,8001,499
2019-11-281,5051,5071,4921,502122,2001,502
2019-11-271,5141,5161,5071,508118,3001,508
2019-11-261,5291,5321,4991,503242,3001,503
2019-11-251,5331,5331,5141,524110,2001,524
2019-11-221,5101,5341,5091,519156,2001,519
2019-11-211,5031,5071,4861,500162,0001,500
2019-11-201,5061,5141,4981,50989,1001,509
2019-11-191,5171,5211,5061,51347,4001,513
2019-11-181,5051,5171,5021,51762,8001,517
2019-11-151,5091,5211,5031,513138,7001,513
2019-11-141,5001,5121,4841,494169,6001,494
2019-11-131,5201,5201,5081,513161,0001,513
2019-11-121,5161,5181,5011,511140,0001,511
2019-11-111,5761,5771,5181,527232,7001,527
2019-11-081,5251,5791,5241,553282,4001,553
2019-11-071,5171,5201,4861,508263,9001,508
2019-11-061,5001,5141,4861,513165,3001,513
2019-11-051,4881,4991,4781,493203,8001,493
2019-11-011,4631,4751,4631,47562,1001,475
2019-10-311,4841,4841,4621,476133,0001,476
2019-10-301,4721,4891,4701,474197,4001,474
2019-10-291,4871,4871,4711,472107,4001,472
2019-10-281,4711,4791,4631,47581,3001,475
2019-10-251,4731,4741,4521,459120,3001,459
2019-10-241,4901,4901,4641,465129,2001,465
2019-10-231,4721,4791,4561,479162,2001,479
2019-10-211,4831,4881,4611,463125,1001,463
2019-10-181,4751,4841,4511,454188,8001,454
2019-10-171,4821,4831,4671,475180,9001,475
2019-10-161,5081,5211,4741,481247,2001,481
2019-10-151,4841,4941,4761,490145,2001,490
2019-10-111,4541,4601,4371,455102,2001,455
2019-10-101,4601,4621,4421,449165,1001,449
2019-10-091,4281,4531,4281,452107,9001,452
2019-10-081,4401,4501,4361,440126,7001,440
2019-10-071,4221,4281,4141,42875,3001,428
2019-10-041,4021,4211,4021,421121,7001,421
2019-10-031,4061,4191,3951,411211,2001,411
2019-10-021,4331,4521,4261,446129,6001,446
2019-10-011,4321,4461,4321,436121,4001,436
2019-09-301,4201,4371,4131,421123,0001,421
2019-09-271,4371,4441,4171,437111,3001,437
2019-09-261,4781,4871,4471,455227,7001,455
2019-09-251,4501,4601,4411,454112,4001,454
2019-09-241,4321,4661,4311,454177,9001,454
2019-09-201,4761,4761,4311,432182,0001,432
2019-09-191,4481,4781,4471,455203,6001,455
2019-09-181,4301,4461,4171,443191,1001,443
2019-09-171,4161,4301,4061,428169,1001,428
2019-09-131,4181,4311,3991,423349,4001,423
2019-09-121,4381,4381,4131,422247,5001,422
2019-09-111,4251,4381,4181,438173,6001,438
2019-09-101,4221,4321,4091,417103,1001,417
2019-09-091,4051,4241,4021,41980,4001,419
2019-09-061,4241,4241,4031,40579,4001,405
2019-09-051,4091,4341,3991,415184,6001,415
2019-09-041,3851,4021,3831,393146,9001,393
2019-09-031,3751,4071,3631,395195,6001,395
2019-09-021,4001,4021,3761,37994,1001,379
2019-08-301,3981,4091,3911,405180,0001,405
2019-08-291,3611,3791,3571,37591,2001,375
2019-08-281,3621,3681,3531,361131,1001,361
2019-08-271,3681,3711,3511,358295,5001,358
2019-08-261,3461,3581,3441,354154,4001,354
2019-08-231,3931,3971,3791,386126,5001,386
2019-08-221,3691,3741,3511,374166,4001,374
2019-08-211,3741,3831,3591,365104,9001,365
2019-08-201,3661,4001,3661,398123,1001,398
2019-08-191,3661,3711,3551,36654,0001,366
2019-08-161,3461,3681,3461,35790,9001,357
2019-08-151,3251,3511,3201,348125,9001,348
2019-08-141,3631,3691,3421,355205,9001,355
2019-08-131,3521,3571,3381,352194,7001,352
2019-08-091,3931,4081,3731,380196,9001,380
2019-08-081,3721,4081,3671,377362,7001,377
2019-08-071,3271,4341,3111,398509,4001,398
2019-08-061,2661,3171,2561,317150,0001,317
2019-08-051,3051,3101,2841,304166,6001,304
2019-08-021,3551,3581,3191,330194,4001,330
2019-08-011,3951,3951,3801,383175,1001,383
2019-07-311,4271,4441,4111,411231,3001,411
2019-07-301,4351,4451,4321,442113,9001,442
2019-07-291,4171,4351,4171,431145,6001,431
2019-07-261,4021,4151,4001,41192,7001,411
2019-07-251,3941,4191,3941,41484,2001,414
2019-07-241,4041,4051,3901,403129,8001,403
2019-07-231,3911,4051,3811,404171,6001,404
2019-07-221,3891,3931,3731,378119,3001,378
2019-07-191,3751,4051,3671,403124,6001,403
2019-07-181,3931,3941,3621,367146,8001,367
2019-07-171,4051,4191,3991,40687,8001,406
2019-07-161,4111,4131,4011,41195,1001,411
2019-07-121,4011,4101,3951,40690,5001,406
2019-07-111,3891,4031,3691,403164,2001,403
2019-07-101,3671,3911,3661,383182,4001,383
2019-07-091,4181,4251,3921,39494,5001,394
2019-07-081,4251,4311,4191,42180,1001,421
2019-07-051,4501,4501,4221,43455,8001,434
2019-07-041,4451,4511,4391,44566,0001,445
2019-07-031,4291,4501,4271,431133,0001,431
2019-07-021,4171,4391,4161,438117,0001,438
2019-07-011,4051,4171,3961,417124,7001,417
2019-06-281,3661,3851,3621,375151,6001,375
2019-06-271,3711,3881,3661,386130,8001,386
2019-06-261,3401,3681,3401,359131,1001,359
2019-06-251,3511,3621,3431,353157,5001,353
2019-06-241,3641,3701,3491,364113,9001,364
2019-06-211,3821,3821,3511,353138,8001,353
2019-06-201,3971,4011,3791,382117,4001,382
2019-06-191,4011,4061,3921,399120,2001,399
2019-06-181,3861,4031,3801,38596,7001,385
2019-06-171,3911,4021,3871,38784,2001,387
2019-06-141,3991,4001,3741,397151,0001,397
2019-06-131,4101,4101,3841,390158,9001,390
2019-06-121,4051,4211,3971,418137,1001,418
2019-06-111,4131,4181,3961,405124,0001,405
2019-06-101,4081,4141,3921,412117,8001,412
2019-06-071,4011,4041,3891,39299,6001,392
2019-06-061,4051,4191,4011,401136,5001,401
2019-06-051,4111,4141,3841,413158,9001,413
2019-06-041,3841,3911,3691,381162,6001,381
2019-06-031,3521,3791,3501,371103,4001,371
2019-05-311,3991,4021,3731,377116,0001,377
2019-05-301,3781,4111,3761,41192,4001,411
2019-05-291,3841,4081,3661,403188,0001,403
2019-05-281,4211,4211,3921,396202,9001,396
2019-05-271,4321,4321,4071,419131,4001,419
2019-05-241,4201,4311,4041,427148,2001,427
2019-05-231,4021,4401,4001,432129,4001,432
2019-05-221,4391,4441,4041,406121,8001,406
2019-05-211,4381,4511,4301,430123,8001,430
2019-05-201,4441,4661,4441,46396,6001,463
2019-05-171,4331,4491,4241,43790,4001,437
2019-05-161,3911,4141,3901,412111,4001,412
2019-05-151,3811,4131,3681,401152,6001,401
2019-05-141,2961,4301,2871,360389,5001,360
2019-05-131,3401,3731,3351,349130,8001,349
2019-05-101,3501,3691,3431,355147,5001,355
2019-05-091,3551,3631,3351,359151,3001,359
2019-05-081,3951,3951,3641,372117,6001,372
2019-05-071,4111,4301,4081,410137,5001,410
2019-04-261,4091,4261,4071,420119,7001,420
2019-04-251,4221,4311,4071,431135,7001,431
2019-04-241,4371,4371,4061,41792,2001,417
2019-04-231,4251,4301,4111,42880,3001,428
2019-04-221,3971,4171,3931,41368,8001,413
2019-04-191,4301,4351,4061,41269,4001,412
2019-04-181,4381,4381,4091,41375,2001,413
2019-04-171,4341,4451,4301,43862,6001,438
2019-04-161,4411,4481,4241,43565,9001,435
2019-04-151,4681,4761,4371,447117,7001,447
2019-04-121,4131,4131,3971,408100,2001,408
2019-04-111,4131,4141,3991,40467,5001,404
2019-04-101,3941,4091,3911,40580,1001,405
2019-04-091,4291,4301,4001,40899,7001,408
2019-04-081,4441,4441,4221,42861,3001,428
2019-04-051,4271,4371,4221,43487,9001,434
2019-04-041,4271,4321,4121,427148,1001,427
2019-04-031,4261,4351,4071,422157,6001,422
2019-04-021,4171,4411,4071,426277,5001,426
2019-04-011,4351,4501,4291,447231,6001,447
2019-03-291,4051,4131,3941,39569,2001,395
2019-03-281,3891,4071,3841,396164,0001,396
2019-03-271,4301,4311,3941,405185,5001,405
2019-03-261,4131,4621,4071,455253,1001,455
2019-03-251,4271,4271,3831,394122,7001,394
2019-03-221,4351,4361,4141,433195,6001,433
2019-03-201,4121,4251,4051,425169,1001,425
2019-03-191,4251,4281,4101,411130,4001,411
2019-03-181,4211,4221,4001,422138,4001,422
2019-03-151,4081,4161,3991,402125,7001,402
2019-03-141,4131,4161,3941,39665,2001,396
2019-03-131,4101,4281,4031,413135,3001,413
2019-03-121,4141,4261,4081,419162,5001,419
2019-03-111,3911,4071,3911,394133,4001,394
2019-03-081,3711,3961,3711,384176,5001,384
2019-03-071,3761,3981,3661,393271,6001,393
2019-03-061,4001,4081,3691,375235,8001,375
2019-03-051,4081,4111,3901,407175,6001,407
2019-03-041,4371,4401,4171,420103,9001,420
2019-03-011,4381,4531,4331,435104,5001,435
2019-02-281,4501,4571,4311,444147,6001,444
2019-02-271,4391,4491,4351,444116,8001,444
2019-02-261,4401,4471,4341,43461,0001,434
2019-02-251,4471,4471,4201,43292,9001,432
2019-02-221,4501,4521,4321,43291,3001,432
2019-02-211,4511,4631,4461,458113,3001,458
2019-02-201,4501,4621,4401,44697,7001,446
2019-02-191,4151,4441,4121,439138,4001,439
2019-02-181,4461,4531,4271,445104,1001,445
2019-02-151,3901,4081,3671,407106,6001,407
2019-02-141,4021,4331,4021,415131,6001,415
2019-02-131,4421,4571,4081,417126,9001,417
2019-02-121,3771,4291,3771,424163,1001,424
2019-02-081,3801,3991,3441,372290,6001,372
2019-02-071,3941,4751,3761,453259,7001,453
2019-02-061,4401,4441,4141,414120,6001,414
2019-02-051,4261,4391,4181,419179,2001,419
2019-02-041,4051,4201,3931,405131,3001,405
2019-02-011,3951,4051,3851,38986,6001,389
2019-01-311,3991,4091,3891,399152,6001,399
2019-01-301,3731,3781,3551,365181,5001,365
2019-01-291,3531,3761,3531,376160,0001,376
2019-01-281,3721,3751,3291,351208,4001,351
2019-01-251,3901,4011,3681,369241,5001,369
2019-01-241,4061,4061,3811,392156,6001,392
2019-01-231,3891,3981,3731,387161,0001,387
2019-01-221,4151,4311,3921,396110,9001,396
2019-01-211,4121,4221,3941,404141,1001,404
2019-01-181,4171,4221,4011,402149,0001,402
2019-01-171,4131,4291,4041,416148,1001,416
2019-01-161,4031,4091,3921,39375,0001,393
2019-01-151,3751,4141,3641,400153,2001,400
2019-01-111,4101,4301,3771,387146,0001,387
2019-01-101,3601,3871,3561,38095,9001,380
2019-01-091,4011,4121,3831,385143,8001,385
2019-01-081,4061,4181,3881,394224,6001,394
2019-01-071,4141,4371,4021,413264,4001,413
2019-01-041,3381,3831,3381,376253,1001,376

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