1. HOME >
  2. 株価時系列 >
  3. 9303 >
  4. 2020年

9303 (株)住友倉庫 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3221,3341,3141,320129,6001,320
2020-12-291,3231,3331,3071,329193,5001,329
2020-12-281,3151,3201,3001,304181,6001,304
2020-12-251,3211,3271,3151,323158,0001,323
2020-12-241,3251,3351,3211,323128,9001,323
2020-12-231,3441,3441,3201,330162,1001,330
2020-12-221,3411,3441,3231,331167,7001,331
2020-12-211,3661,3661,3521,35895,3001,358
2020-12-181,3491,3611,3471,353265,1001,353
2020-12-171,3561,3651,3501,363189,1001,363
2020-12-161,3651,3691,3541,356114,0001,356
2020-12-151,3501,3621,3421,359186,0001,359
2020-12-141,3431,3611,3361,352270,5001,352
2020-12-111,3441,3521,3341,352259,6001,352
2020-12-101,3581,3581,3331,344204,7001,344
2020-12-091,3481,3661,3401,358135,6001,358
2020-12-081,3491,3521,3341,347128,4001,347
2020-12-071,3881,3881,3521,353133,5001,353
2020-12-041,3841,3871,3641,372184,9001,372
2020-12-031,4091,4121,3821,396148,2001,396
2020-12-021,4201,4591,4111,419405,9001,419
2020-12-011,3551,3971,3521,395330,5001,395
2020-11-301,3921,3941,3461,350350,3001,350
2020-11-271,4001,4191,3981,403207,0001,403
2020-11-261,3561,3981,3501,395210,9001,395
2020-11-251,4111,4161,3811,383337,3001,383
2020-11-241,4191,4451,4161,419438,4001,419
2020-11-201,3681,3971,3681,397116,0001,397
2020-11-191,3711,3921,3681,386139,5001,386
2020-11-181,3911,3911,3701,374150,2001,374
2020-11-171,3871,3871,3601,383158,5001,383
2020-11-161,3681,3771,3531,371169,9001,371
2020-11-131,3941,3941,3561,368115,1001,368
2020-11-121,4081,4081,3741,389160,8001,389
2020-11-111,4121,4191,3931,415268,3001,415
2020-11-101,3961,4121,3581,371336,0001,371
2020-11-091,3341,3791,3181,369313,1001,369
2020-11-061,2701,3471,2611,317209,8001,317
2020-11-051,2991,2991,2671,275158,8001,275
2020-11-041,2821,3071,2661,299224,0001,299
2020-11-021,2361,2671,2361,258132,4001,258
2020-10-301,2431,2461,2141,21987,1001,219
2020-10-291,2371,2481,2321,24687,2001,246
2020-10-281,2511,2591,2451,254121,8001,254
2020-10-271,2761,2761,2541,26179,3001,261
2020-10-261,2661,2761,2661,27440,1001,274
2020-10-231,2741,2811,2621,27867,5001,278
2020-10-221,2621,2631,2531,259175,1001,259
2020-10-211,2721,2901,2721,27898,7001,278
2020-10-201,2921,2961,2601,260145,4001,260
2020-10-191,2891,3041,2881,30178,9001,301
2020-10-161,2911,2921,2751,278102,5001,278
2020-10-151,2971,3091,2871,29186,4001,291
2020-10-141,3011,3091,2971,306104,1001,306
2020-10-131,3331,3391,3111,32065,1001,320
2020-10-121,3441,3441,3141,32388,2001,323
2020-10-091,3551,3551,3371,341132,9001,341
2020-10-081,3541,3631,3501,355141,4001,355
2020-10-071,3351,3571,3351,344112,1001,344
2020-10-061,3461,3511,3301,334122,4001,334
2020-10-051,3431,3571,3421,344156,3001,344
2020-10-021,3301,3391,3071,314165,6001,314
2020-09-301,3781,3781,3301,330216,0001,330
2020-09-291,4081,4081,3681,379168,2001,379
2020-09-281,4121,4271,4021,421256,2001,421
2020-09-251,3801,3911,3691,382155,6001,382
2020-09-241,3611,3741,3561,357141,2001,357
2020-09-231,3681,3751,3521,366136,2001,366
2020-09-181,3901,4011,3791,385204,3001,385
2020-09-171,3741,3791,3621,371101,1001,371
2020-09-161,3661,3741,3561,360117,8001,360
2020-09-151,3901,3901,3621,36466,6001,364
2020-09-141,3791,3941,3701,389131,6001,389
2020-09-111,3551,3681,3421,364150,0001,364
2020-09-101,3401,3471,3271,342127,6001,342
2020-09-091,3051,3401,2981,336183,5001,336
2020-09-081,3131,3221,2981,313105,4001,313
2020-09-071,3131,3231,3081,31088,0001,310
2020-09-041,2831,3091,2811,309104,5001,309
2020-09-031,2981,3131,2831,303231,4001,303
2020-09-021,3101,3101,2601,281522,0001,281
2020-09-011,3011,3171,2891,309128,7001,309
2020-08-311,3161,3261,3101,313136,0001,313
2020-08-281,3171,3401,2871,295250,0001,295
2020-08-271,3401,3471,3211,343117,7001,343
2020-08-261,3131,3391,3021,334137,9001,334
2020-08-251,3301,3341,3151,327121,2001,327
2020-08-241,3201,3231,3111,31457,7001,314
2020-08-211,3261,3321,3101,31667,8001,316
2020-08-201,3141,3211,3111,31456,5001,314
2020-08-191,3231,3251,3141,32163,0001,321
2020-08-181,3071,3261,3051,32484,2001,324
2020-08-171,3331,3341,3191,32159,8001,321
2020-08-141,3471,3471,3291,33473,6001,334
2020-08-131,3451,3511,3311,343138,7001,343
2020-08-121,3201,3291,2951,322170,4001,322
2020-08-111,2701,3031,2701,298162,8001,298
2020-08-071,2551,2781,2431,265175,4001,265
2020-08-061,2691,2691,2531,25347,4001,253
2020-08-051,2711,2711,2521,257117,9001,257
2020-08-041,2421,2751,2421,272114,8001,272
2020-08-031,1891,2321,1891,222130,2001,222
2020-07-311,2171,2171,1841,187118,0001,187
2020-07-301,2321,2371,2151,21974,3001,219
2020-07-291,2591,2591,2341,23471,5001,234
2020-07-281,2681,2711,2501,25754,8001,257
2020-07-271,2451,2731,2311,268108,8001,268
2020-07-221,2721,2731,2491,24975,7001,249
2020-07-211,2741,2801,2651,27285,3001,272
2020-07-201,2661,2781,2581,27592,1001,275
2020-07-171,2711,2741,2581,26672,8001,266
2020-07-161,2771,2791,2651,26567,3001,265
2020-07-151,2601,2831,2601,27793,3001,277
2020-07-141,2631,2631,2531,25475,6001,254
2020-07-131,2501,2691,2501,26891,5001,268
2020-07-101,2551,2571,2171,221215,9001,221
2020-07-091,2651,2781,2551,262127,9001,262
2020-07-081,2751,2871,2661,268127,4001,268
2020-07-071,3001,3051,2781,28782,7001,287
2020-07-061,2941,3131,2921,31173,7001,311
2020-07-031,2831,2881,2721,28883,7001,288
2020-07-021,2631,2901,2631,281147,9001,281
2020-07-011,2961,3021,2661,270120,6001,270
2020-06-301,3161,3241,2941,29486,9001,294
2020-06-291,2761,3061,2761,286137,3001,286
2020-06-261,2951,3181,2931,30991,5001,309
2020-06-251,2751,2851,2711,27471,7001,274
2020-06-241,3071,3081,2891,29174,0001,291
2020-06-231,2931,3211,2901,307108,1001,307
2020-06-221,2901,2981,2811,29456,7001,294
2020-06-191,3101,3101,2911,295137,0001,295
2020-06-181,3101,3201,3041,31298,8001,312
2020-06-171,3351,3361,3191,31984,9001,319
2020-06-161,3201,3421,3091,339135,7001,339
2020-06-151,3131,3331,2951,295116,0001,295
2020-06-121,3111,3361,3031,329152,8001,329
2020-06-111,3651,3741,3511,352110,3001,352
2020-06-101,3881,3931,3711,389147,6001,389
2020-06-091,4011,4011,3811,389131,9001,389
2020-06-081,4001,4001,3701,396125,7001,396
2020-06-051,3951,3991,3781,381141,1001,381
2020-06-041,4001,4001,3761,394189,6001,394
2020-06-031,3951,4041,3681,377313,5001,377
2020-06-021,3391,3921,3381,366260,5001,366
2020-06-011,3351,3401,3101,333154,4001,333
2020-05-291,3361,3521,3291,340177,1001,340
2020-05-281,3121,3361,3101,336174,4001,336
2020-05-271,3141,3181,3001,311175,2001,311
2020-05-261,2801,3191,2801,314196,6001,314
2020-05-251,2901,2901,2691,28378,7001,283
2020-05-221,2861,2861,2551,266111,0001,266
2020-05-211,2951,2951,2711,280118,9001,280
2020-05-201,2891,3011,2811,291159,1001,291
2020-05-191,3041,3041,2781,285112,6001,285
2020-05-181,2691,2701,2461,264124,9001,264
2020-05-151,2591,2681,2381,242126,5001,242
2020-05-141,2461,2461,2251,229111,3001,229
2020-05-131,2451,2481,2321,246176,9001,246
2020-05-121,2751,2871,2491,263207,2001,263
2020-05-111,2681,2891,2531,275178,0001,275
2020-05-081,2501,2521,2351,241145,7001,241
2020-05-071,2201,2271,2101,225112,7001,225
2020-05-011,2491,2551,2231,230182,5001,230
2020-04-301,2601,2651,2391,242212,0001,242
2020-04-281,2501,2501,2221,238232,7001,238
2020-04-271,2381,2421,2301,234125,3001,234
2020-04-241,2191,2281,2101,220105,2001,220
2020-04-231,1921,2181,1901,218138,7001,218
2020-04-221,1851,2071,1801,192127,3001,192
2020-04-211,1881,1991,1841,199145,9001,199
2020-04-201,2081,2211,1981,212110,2001,212
2020-04-171,2431,2451,2091,219162,8001,219
2020-04-161,2001,2241,1881,224136,1001,224
2020-04-151,2321,2381,1901,198220,4001,198
2020-04-141,2011,2231,1971,219116,9001,219
2020-04-131,2081,2171,1981,209123,4001,209
2020-04-101,2161,2301,1671,229269,1001,229
2020-04-091,2091,2131,1771,197220,1001,197
2020-04-081,1811,2121,1541,201210,6001,201
2020-04-071,2031,2201,1781,211195,6001,211
2020-04-061,1401,1771,1151,168205,9001,168
2020-04-031,1151,1581,1131,128205,2001,128
2020-04-021,1391,1671,0971,101313,7001,101
2020-04-011,1821,2081,1531,159280,5001,159
2020-03-311,2151,2261,1751,183330,4001,183
2020-03-301,1891,2171,1451,217347,1001,217
2020-03-271,2401,2471,2051,247431,6001,247
2020-03-261,1971,2311,1711,219279,2001,219
2020-03-251,2021,2191,1481,213422,2001,213
2020-03-241,0811,1181,0771,110262,2001,110
2020-03-231,0551,0601,0221,051542,9001,051
2020-03-191,0911,0971,0451,073382,6001,073
2020-03-181,1301,1541,0731,078495,4001,078
2020-03-171,0161,1361,0091,125373,1001,125
2020-03-161,0541,0911,0351,041300,7001,041
2020-03-131,0441,0821,0141,059358,7001,059
2020-03-121,1201,1341,0891,103290,7001,103
2020-03-111,1671,1971,1501,150162,2001,150
2020-03-101,1381,1701,0881,170359,8001,170
2020-03-091,1881,2061,1481,161254,6001,161
2020-03-061,2471,2491,2241,228252,1001,228
2020-03-051,2891,2921,2551,269176,9001,269
2020-03-041,2591,2931,2521,265133,4001,265
2020-03-031,3051,3121,2651,270309,9001,270
2020-03-021,2931,3131,2711,297306,9001,297
2020-02-281,2881,3011,2581,263329,2001,263
2020-02-271,3331,3381,3141,318201,3001,318
2020-02-261,3501,3601,3371,359247,3001,359
2020-02-251,3751,3931,3721,379270,2001,379
2020-02-211,4351,4431,4331,43383,6001,433
2020-02-201,4551,4641,4401,440123,8001,440
2020-02-191,4611,4621,4441,450106,0001,450
2020-02-181,4531,4581,4381,442179,8001,442
2020-02-171,4681,4691,4521,464134,6001,464
2020-02-141,4821,4841,4661,47376,9001,473
2020-02-131,4981,4981,4811,486112,0001,486
2020-02-121,5011,5061,4911,50297,4001,502
2020-02-101,4981,5121,4941,50879,4001,508
2020-02-071,5211,5271,5001,50399,6001,503
2020-02-061,5071,5501,5071,532270,3001,532
2020-02-051,4841,5181,4711,502290,4001,502
2020-02-041,4421,4591,4391,458150,4001,458
2020-02-031,4111,4501,4101,442164,7001,442
2020-01-311,4351,4541,4351,436176,2001,436
2020-01-301,4371,4451,4151,424157,8001,424
2020-01-291,4341,4421,4281,442186,0001,442
2020-01-281,4501,4501,4341,434253,1001,434
2020-01-271,4621,4651,4521,462186,5001,462
2020-01-241,4731,4791,4701,478114,9001,478
2020-01-231,4891,4891,4741,478185,2001,478
2020-01-221,5001,5111,4991,509177,0001,509
2020-01-211,5061,5161,5041,505100,7001,505
2020-01-201,5071,5121,5031,506101,5001,506
2020-01-171,4931,5001,4911,495142,3001,495
2020-01-161,5001,5021,4901,49397,6001,493
2020-01-151,4891,4931,4791,492175,7001,492
2020-01-141,5091,5131,4911,495130,5001,495
2020-01-101,5171,5191,5061,506122,7001,506
2020-01-091,4981,5061,4921,50586,1001,505
2020-01-081,4721,4901,4621,475210,8001,475
2020-01-071,4701,4931,4671,487231,3001,487
2020-01-061,4711,4831,4681,475245,0001,475

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