9303 (株)住友倉庫の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,955	1,964	1,953	1,957	202,800	1,957
2022-12-29	1,962	1,962	1,942	1,956	394,700	1,956
2022-12-28	1,976	1,976	1,956	1,970	308,500	1,970
2022-12-27	1,981	1,981	1,967	1,970	166,700	1,970
2022-12-26	1,981	1,987	1,963	1,970	295,300	1,970
2022-12-23	1,970	1,983	1,959	1,981	230,300	1,981
2022-12-22	1,964	1,977	1,957	1,977	188,700	1,977
2022-12-21	1,966	1,972	1,947	1,950	353,500	1,950
2022-12-20	1,993	1,993	1,949	1,966	359,600	1,966
2022-12-19	1,986	1,996	1,980	1,980	187,700	1,980
2022-12-16	1,980	1,994	1,973	1,986	419,000	1,986
2022-12-15	1,987	1,999	1,980	1,989	235,400	1,989
2022-12-14	1,970	1,974	1,962	1,974	306,200	1,974
2022-12-13	1,968	1,984	1,967	1,981	249,900	1,981
2022-12-12	1,961	1,967	1,952	1,957	315,600	1,957
2022-12-09	1,960	1,966	1,957	1,961	260,700	1,961
2022-12-08	1,975	1,975	1,957	1,963	297,800	1,963
2022-12-07	1,956	1,975	1,954	1,961	472,400	1,961
2022-12-06	1,972	1,976	1,964	1,976	236,500	1,976
2022-12-05	1,984	1,984	1,965	1,973	369,700	1,973
2022-12-02	1,997	1,998	1,980	1,990	399,000	1,990
2022-12-01	2,015	2,015	1,998	1,998	368,500	1,998
2022-11-30	2,020	2,029	2,002	2,002	425,900	2,002
2022-11-29	2,019	2,025	2,010	2,019	200,500	2,019
2022-11-28	2,061	2,067	2,032	2,036	177,800	2,036
2022-11-25	2,065	2,071	2,050	2,055	153,200	2,055
2022-11-24	2,050	2,067	2,041	2,065	170,800	2,065
2022-11-22	2,028	2,048	2,021	2,034	283,600	2,034
2022-11-21	2,037	2,042	2,005	2,006	325,500	2,006
2022-11-18	2,020	2,032	2,009	2,023	375,200	2,023
2022-11-17	1,997	2,009	1,996	1,997	217,700	1,997
2022-11-16	2,005	2,012	1,996	2,000	267,900	2,000
2022-11-15	1,990	2,016	1,990	2,001	197,100	2,001
2022-11-14	2,023	2,023	1,992	1,992	337,900	1,992
2022-11-11	2,060	2,066	2,026	2,028	270,400	2,028
2022-11-10	2,035	2,063	2,034	2,042	278,500	2,042
2022-11-09	2,023	2,067	2,017	2,049	665,300	2,049
2022-11-08	2,120	2,150	1,996	1,997	1,287,800	1,997
2022-11-07	2,036	2,079	2,033	2,070	340,500	2,070
2022-11-04	2,010	2,024	2,007	2,012	171,200	2,012
2022-11-02	2,029	2,039	2,018	2,033	181,400	2,033
2022-11-01	2,045	2,046	2,018	2,029	158,700	2,029
2022-10-31	2,025	2,038	2,013	2,019	267,700	2,019
2022-10-28	2,006	2,020	1,991	2,003	1,066,500	2,003
2022-10-27	2,053	2,054	2,030	2,033	181,200	2,033
2022-10-26	2,059	2,064	2,049	2,054	234,800	2,054
2022-10-25	2,028	2,047	2,023	2,046	205,000	2,046
2022-10-24	2,023	2,028	2,006	2,021	188,500	2,021
2022-10-21	2,035	2,049	2,015	2,015	194,400	2,015
2022-10-20	2,058	2,058	2,041	2,047	146,300	2,047
2022-10-19	2,063	2,075	2,055	2,075	131,700	2,075
2022-10-18	2,050	2,067	2,045	2,063	215,600	2,063
2022-10-17	2,037	2,053	2,030	2,034	220,200	2,034
2022-10-14	2,058	2,059	2,031	2,045	204,300	2,045
2022-10-13	2,041	2,042	2,008	2,019	240,200	2,019
2022-10-12	2,030	2,054	2,026	2,048	292,000	2,048
2022-10-11	2,000	2,020	1,991	2,016	392,800	2,016
2022-10-07	2,014	2,022	2,007	2,012	271,600	2,012
2022-10-06	2,045	2,054	2,036	2,041	224,500	2,041
2022-10-05	2,055	2,061	2,025	2,028	194,900	2,028
2022-10-04	2,027	2,045	2,022	2,037	260,800	2,037
2022-10-03	1,968	2,004	1,960	2,002	266,200	2,002
2022-09-30	1,980	1,990	1,968	1,970	204,400	1,970
2022-09-29	1,975	2,008	1,975	1,985	335,900	1,985
2022-09-28	2,069	2,076	1,982	2,018	710,200	2,018
2022-09-27	2,114	2,119	2,090	2,092	200,500	2,092
2022-09-26	2,135	2,149	2,084	2,090	390,500	2,090
2022-09-22	2,138	2,147	2,129	2,140	218,700	2,140
2022-09-21	2,142	2,151	2,134	2,146	197,900	2,146
2022-09-20	2,152	2,159	2,136	2,141	213,500	2,141
2022-09-16	2,150	2,167	2,133	2,144	245,200	2,144
2022-09-15	2,184	2,184	2,158	2,160	184,000	2,160
2022-09-14	2,151	2,172	2,138	2,167	340,500	2,167
2022-09-13	2,192	2,200	2,185	2,192	164,200	2,192
2022-09-12	2,193	2,203	2,189	2,192	188,600	2,192
2022-09-09	2,157	2,184	2,150	2,173	255,300	2,173
2022-09-08	2,152	2,168	2,147	2,168	302,600	2,168
2022-09-07	2,112	2,129	2,101	2,129	254,000	2,129
2022-09-06	2,132	2,135	2,110	2,115	253,500	2,115
2022-09-05	2,140	2,143	2,116	2,132	196,500	2,132
2022-09-02	2,162	2,165	2,135	2,148	269,700	2,148
2022-09-01	2,185	2,200	2,168	2,168	249,600	2,168
2022-08-31	2,184	2,199	2,182	2,191	216,600	2,191
2022-08-30	2,194	2,211	2,188	2,210	172,000	2,210
2022-08-29	2,182	2,196	2,174	2,185	277,900	2,185
2022-08-26	2,235	2,235	2,218	2,227	131,800	2,227
2022-08-25	2,233	2,239	2,206	2,232	178,900	2,232
2022-08-24	2,220	2,229	2,215	2,220	117,100	2,220
2022-08-23	2,205	2,215	2,183	2,213	205,000	2,213
2022-08-22	2,165	2,216	2,163	2,211	234,900	2,211
2022-08-19	2,190	2,193	2,156	2,173	265,900	2,173
2022-08-18	2,195	2,201	2,175	2,182	233,600	2,182
2022-08-17	2,209	2,225	2,188	2,207	294,900	2,207
2022-08-16	2,222	2,228	2,184	2,190	288,600	2,190
2022-08-15	2,236	2,243	2,208	2,220	251,100	2,220
2022-08-12	2,264	2,279	2,230	2,235	331,500	2,235
2022-08-10	2,242	2,257	2,220	2,249	298,000	2,249
2022-08-09	2,193	2,255	2,193	2,227	420,500	2,227
2022-08-08	2,121	2,227	2,102	2,198	803,100	2,198
2022-08-05	2,045	2,161	2,031	2,111	1,207,400	2,111
2022-08-04	2,066	2,068	2,054	2,057	204,000	2,057
2022-08-03	2,092	2,092	2,045	2,047	243,600	2,047
2022-08-02	2,095	2,109	2,077	2,082	174,500	2,082
2022-08-01	2,095	2,105	2,086	2,100	150,200	2,100
2022-07-29	2,110	2,110	2,089	2,093	103,100	2,093
2022-07-28	2,099	2,112	2,079	2,107	156,400	2,107
2022-07-27	2,084	2,116	2,084	2,110	195,700	2,110
2022-07-26	2,087	2,096	2,078	2,086	194,900	2,086
2022-07-25	2,065	2,076	2,058	2,072	151,000	2,072
2022-07-22	2,052	2,072	2,052	2,066	180,900	2,066
2022-07-21	2,033	2,065	2,030	2,059	141,000	2,059
2022-07-20	2,018	2,058	2,008	2,054	295,400	2,054
2022-07-19	2,001	2,005	1,987	1,990	230,900	1,990
2022-07-15	2,002	2,009	1,992	2,006	165,100	2,006
2022-07-14	2,012	2,017	2,002	2,006	98,600	2,006
2022-07-13	2,005	2,034	1,997	2,013	112,400	2,013
2022-07-12	2,044	2,044	2,010	2,017	140,400	2,017
2022-07-11	2,030	2,050	2,020	2,044	181,100	2,044
2022-07-08	2,010	2,042	2,005	2,014	234,600	2,014
2022-07-07	2,025	2,027	1,995	2,010	118,300	2,010
2022-07-06	2,008	2,016	1,988	2,003	231,500	2,003
2022-07-05	2,012	2,039	2,000	2,023	257,600	2,023
2022-07-04	2,010	2,016	1,989	2,002	103,200	2,002
2022-07-01	2,014	2,017	1,981	1,994	209,500	1,994
2022-06-30	2,029	2,040	2,000	2,005	195,900	2,005
2022-06-29	2,014	2,031	2,003	2,011	364,600	2,011
2022-06-28	2,017	2,033	2,008	2,028	187,400	2,028
2022-06-27	1,992	2,024	1,981	2,023	216,000	2,023
2022-06-24	1,983	1,987	1,967	1,978	230,800	1,978
2022-06-23	1,980	1,999	1,965	1,975	185,100	1,975
2022-06-22	2,000	2,004	1,982	1,985	183,400	1,985
2022-06-21	1,999	2,009	1,977	1,985	222,000	1,985
2022-06-20	1,996	2,005	1,963	1,970	218,000	1,970
2022-06-17	1,973	2,008	1,971	1,996	365,900	1,996
2022-06-16	2,035	2,049	2,005	2,008	206,600	2,008
2022-06-15	2,010	2,023	2,005	2,012	264,100	2,012
2022-06-14	1,977	2,008	1,940	2,004	686,000	2,004
2022-06-13	2,075	2,115	2,075	2,102	133,400	2,102
2022-06-10	2,093	2,112	2,088	2,104	250,800	2,104
2022-06-09	2,112	2,124	2,090	2,113	384,900	2,113
2022-06-08	2,158	2,184	2,132	2,138	271,800	2,138
2022-06-07	2,111	2,138	2,108	2,132	166,900	2,132
2022-06-06	2,100	2,119	2,093	2,110	169,100	2,110
2022-06-03	2,133	2,136	2,106	2,115	174,600	2,115
2022-06-02	2,155	2,155	2,122	2,133	187,200	2,133
2022-06-01	2,140	2,168	2,138	2,151	230,200	2,151
2022-05-31	2,196	2,207	2,140	2,143	272,200	2,143
2022-05-30	2,196	2,214	2,187	2,204	514,700	2,204
2022-05-27	2,173	2,175	2,147	2,156	233,800	2,156
2022-05-26	2,135	2,158	2,135	2,151	168,400	2,151
2022-05-25	2,141	2,146	2,124	2,128	161,300	2,128
2022-05-24	2,134	2,142	2,110	2,135	160,800	2,135
2022-05-23	2,137	2,159	2,129	2,134	254,700	2,134
2022-05-20	2,102	2,118	2,078	2,114	219,100	2,114
2022-05-19	2,040	2,112	2,038	2,108	289,700	2,108
2022-05-18	2,044	2,086	2,044	2,086	339,300	2,086
2022-05-17	2,060	2,070	2,014	2,038	447,300	2,038
2022-05-16	2,055	2,092	2,041	2,064	382,900	2,064
2022-05-13	2,023	2,091	1,963	2,032	601,500	2,032
2022-05-12	2,005	2,037	1,999	2,007	247,200	2,007
2022-05-11	2,017	2,017	1,988	2,010	356,200	2,010
2022-05-10	2,024	2,040	1,994	2,027	405,300	2,027
2022-05-09	2,050	2,070	2,035	2,043	423,000	2,043
2022-05-06	2,060	2,099	2,045	2,064	572,500	2,064
2022-05-02	2,053	2,077	2,022	2,061	607,900	2,061
2022-04-28	2,117	2,190	2,111	2,184	260,700	2,184
2022-04-27	2,141	2,142	2,099	2,114	645,700	2,114
2022-04-26	2,172	2,177	2,145	2,156	207,300	2,156
2022-04-25	2,140	2,179	2,128	2,172	155,200	2,172
2022-04-22	2,190	2,209	2,177	2,186	137,500	2,186
2022-04-21	2,183	2,215	2,179	2,202	175,400	2,202
2022-04-20	2,180	2,187	2,158	2,169	204,300	2,169
2022-04-19	2,155	2,167	2,147	2,159	137,100	2,159
2022-04-18	2,150	2,157	2,118	2,146	134,000	2,146
2022-04-15	2,154	2,188	2,147	2,173	149,700	2,173
2022-04-14	2,163	2,194	2,157	2,179	141,200	2,179
2022-04-13	2,121	2,163	2,113	2,163	219,500	2,163
2022-04-12	2,147	2,170	2,112	2,135	206,300	2,135
2022-04-11	2,169	2,178	2,155	2,165	176,300	2,165
2022-04-08	2,228	2,239	2,158	2,169	269,300	2,169
2022-04-07	2,181	2,210	2,165	2,197	182,400	2,197
2022-04-06	2,207	2,225	2,184	2,197	292,900	2,197
2022-04-05	2,281	2,299	2,218	2,227	354,700	2,227
2022-04-04	2,321	2,329	2,276	2,305	229,600	2,305
2022-04-01	2,295	2,338	2,272	2,331	221,400	2,331
2022-03-31	2,313	2,341	2,292	2,300	226,700	2,300
2022-03-30	2,357	2,360	2,308	2,354	231,800	2,354
2022-03-29	2,405	2,410	2,370	2,401	232,200	2,401
2022-03-28	2,380	2,412	2,361	2,406	250,600	2,406
2022-03-25	2,363	2,394	2,341	2,360	271,200	2,360
2022-03-24	2,340	2,354	2,313	2,351	221,300	2,351
2022-03-23	2,378	2,386	2,337	2,364	262,100	2,364
2022-03-22	2,363	2,378	2,325	2,352	425,100	2,352
2022-03-18	2,333	2,368	2,326	2,359	405,600	2,359
2022-03-17	2,308	2,334	2,269	2,326	257,400	2,326
2022-03-16	2,327	2,346	2,307	2,313	231,500	2,313
2022-03-15	2,342	2,377	2,336	2,337	211,200	2,337
2022-03-14	2,374	2,380	2,327	2,342	165,300	2,342
2022-03-11	2,320	2,365	2,311	2,346	270,200	2,346
2022-03-10	2,240	2,321	2,236	2,319	310,000	2,319
2022-03-09	2,211	2,242	2,165	2,206	309,400	2,206
2022-03-08	2,299	2,355	2,237	2,245	647,300	2,245
2022-03-07	2,210	2,294	2,206	2,282	571,800	2,282
2022-03-04	2,193	2,229	2,186	2,210	372,200	2,210
2022-03-03	2,119	2,190	2,105	2,173	282,400	2,173
2022-03-02	2,111	2,120	2,075	2,086	293,300	2,086
2022-03-01	2,137	2,140	2,113	2,127	263,700	2,127
2022-02-28	2,100	2,130	2,096	2,130	271,100	2,130
2022-02-25	2,114	2,127	2,095	2,110	429,600	2,110
2022-02-24	2,080	2,100	2,051	2,093	278,300	2,093
2022-02-22	2,081	2,120	2,081	2,117	180,700	2,117
2022-02-21	2,130	2,136	2,105	2,134	195,300	2,134
2022-02-18	2,135	2,149	2,130	2,138	175,800	2,138
2022-02-17	2,169	2,173	2,122	2,143	209,100	2,143
2022-02-16	2,150	2,173	2,131	2,169	217,900	2,169
2022-02-15	2,082	2,124	2,082	2,108	236,000	2,108
2022-02-14	2,044	2,092	2,028	2,079	316,700	2,079
2022-02-10	2,100	2,116	2,082	2,090	305,700	2,090
2022-02-09	2,065	2,106	2,050	2,080	332,100	2,080
2022-02-08	2,087	2,120	2,030	2,053	552,700	2,053
2022-02-07	2,161	2,211	2,063	2,083	696,900	2,083
2022-02-04	2,089	2,139	2,086	2,131	376,200	2,131
2022-02-03	2,090	2,106	2,057	2,071	172,200	2,071
2022-02-02	2,056	2,095	2,049	2,087	192,000	2,087
2022-02-01	2,073	2,087	2,048	2,051	202,200	2,051
2022-01-31	2,001	2,059	1,998	2,052	161,700	2,052
2022-01-28	1,980	2,038	1,971	2,001	295,000	2,001
2022-01-27	1,982	2,003	1,944	1,950	220,800	1,950
2022-01-26	2,000	2,011	1,975	1,991	103,400	1,991
2022-01-25	2,011	2,016	1,981	1,996	131,900	1,996
2022-01-24	1,977	2,023	1,976	2,016	208,300	2,016
2022-01-21	1,961	1,979	1,942	1,970	117,100	1,970
2022-01-20	1,942	1,985	1,937	1,966	186,100	1,966
2022-01-19	1,947	1,974	1,947	1,954	168,400	1,954
2022-01-18	2,017	2,019	1,966	1,973	145,300	1,973
2022-01-17	1,995	2,029	1,975	1,989	221,100	1,989
2022-01-14	1,940	1,978	1,931	1,972	216,400	1,972
2022-01-13	1,955	1,959	1,930	1,942	136,000	1,942
2022-01-12	1,930	1,962	1,924	1,947	156,400	1,947
2022-01-11	1,926	1,926	1,886	1,911	236,000	1,911
2022-01-07	1,955	1,957	1,918	1,932	134,400	1,932
2022-01-06	1,948	1,975	1,932	1,934	175,600	1,934
2022-01-05	1,969	1,979	1,955	1,979	206,900	1,979
2022-01-04	1,944	1,953	1,933	1,952	171,300	1,952

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9303 (株)住友倉庫 の時系列データ [2022年度]

9303 (株)住友倉庫の時系列データ [2022年度]