9303 (株)住友倉庫の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,442	2,452	2,436	2,451	87,000	2,451
2023-12-28	2,433	2,443	2,417	2,430	113,700	2,430
2023-12-27	2,440	2,448	2,435	2,447	76,900	2,447
2023-12-26	2,438	2,447	2,427	2,437	70,200	2,437
2023-12-25	2,498	2,498	2,428	2,428	95,900	2,428
2023-12-22	2,443	2,463	2,442	2,457	87,600	2,457
2023-12-21	2,416	2,444	2,407	2,438	113,700	2,438
2023-12-20	2,459	2,460	2,421	2,424	206,500	2,424
2023-12-19	2,450	2,473	2,442	2,455	118,100	2,455
2023-12-18	2,454	2,474	2,416	2,450	134,400	2,450
2023-12-15	2,500	2,510	2,470	2,482	340,100	2,482
2023-12-14	2,541	2,546	2,500	2,505	160,500	2,505
2023-12-13	2,549	2,549	2,523	2,536	141,600	2,536
2023-12-12	2,550	2,565	2,538	2,544	193,900	2,544
2023-12-11	2,532	2,537	2,507	2,532	122,900	2,532
2023-12-08	2,529	2,544	2,495	2,509	225,600	2,509
2023-12-07	2,501	2,530	2,496	2,523	176,200	2,523
2023-12-06	2,470	2,519	2,462	2,519	206,500	2,519
2023-12-05	2,440	2,470	2,440	2,454	132,900	2,454
2023-12-04	2,434	2,449	2,404	2,445	113,600	2,445
2023-12-01	2,457	2,457	2,433	2,436	105,400	2,436
2023-11-30	2,430	2,443	2,402	2,439	163,700	2,439
2023-11-29	2,448	2,458	2,429	2,431	111,800	2,431
2023-11-28	2,460	2,464	2,431	2,448	126,300	2,448
2023-11-27	2,448	2,459	2,438	2,452	118,000	2,452
2023-11-24	2,444	2,447	2,418	2,441	127,100	2,441
2023-11-22	2,403	2,432	2,401	2,424	113,400	2,424
2023-11-21	2,418	2,422	2,391	2,401	174,900	2,401
2023-11-20	2,419	2,448	2,413	2,422	175,400	2,422
2023-11-17	2,372	2,418	2,370	2,415	151,800	2,415
2023-11-16	2,385	2,397	2,353	2,361	142,400	2,361
2023-11-15	2,400	2,417	2,388	2,400	147,100	2,400
2023-11-14	2,383	2,398	2,370	2,388	167,200	2,388
2023-11-13	2,394	2,400	2,371	2,383	186,400	2,383
2023-11-10	2,332	2,361	2,301	2,351	282,500	2,351
2023-11-09	2,328	2,379	2,282	2,348	652,800	2,348
2023-11-08	2,353	2,363	2,301	2,319	461,600	2,319
2023-11-07	2,376	2,376	2,331	2,336	499,600	2,336
2023-11-06	2,426	2,426	2,373	2,382	382,100	2,382
2023-11-02	2,441	2,450	2,406	2,411	256,000	2,411
2023-11-01	2,416	2,437	2,407	2,436	281,400	2,436
2023-10-31	2,400	2,415	2,385	2,408	159,500	2,408
2023-10-30	2,413	2,413	2,371	2,393	150,500	2,393
2023-10-27	2,381	2,424	2,381	2,424	177,400	2,424
2023-10-26	2,338	2,365	2,338	2,363	147,400	2,363
2023-10-25	2,364	2,373	2,331	2,339	180,000	2,339
2023-10-24	2,353	2,359	2,301	2,353	144,300	2,353
2023-10-23	2,371	2,377	2,338	2,338	169,200	2,338
2023-10-20	2,367	2,393	2,366	2,385	124,100	2,385
2023-10-19	2,366	2,391	2,359	2,381	190,200	2,381
2023-10-18	2,435	2,445	2,393	2,416	194,800	2,416
2023-10-17	2,410	2,428	2,400	2,410	130,900	2,410
2023-10-16	2,395	2,413	2,385	2,400	125,100	2,400
2023-10-13	2,426	2,435	2,409	2,414	137,400	2,414
2023-10-12	2,406	2,435	2,402	2,426	142,700	2,426
2023-10-11	2,436	2,440	2,402	2,402	154,900	2,402
2023-10-10	2,423	2,440	2,416	2,434	177,500	2,434
2023-10-06	2,385	2,415	2,381	2,401	167,900	2,401
2023-10-05	2,357	2,387	2,336	2,378	246,400	2,378
2023-10-04	2,345	2,360	2,319	2,336	250,600	2,336
2023-10-03	2,382	2,388	2,347	2,352	260,700	2,352
2023-10-02	2,388	2,435	2,388	2,392	253,800	2,392
2023-09-29	2,452	2,453	2,374	2,385	362,300	2,385
2023-09-28	2,448	2,484	2,429	2,436	371,200	2,436
2023-09-27	2,511	2,533	2,498	2,530	237,600	2,530
2023-09-26	2,530	2,530	2,510	2,524	142,600	2,524
2023-09-25	2,524	2,532	2,515	2,527	165,500	2,527
2023-09-22	2,520	2,536	2,500	2,507	288,200	2,507
2023-09-21	2,545	2,553	2,527	2,530	142,500	2,530
2023-09-20	2,567	2,576	2,531	2,531	212,800	2,531
2023-09-19	2,545	2,567	2,535	2,567	182,500	2,567
2023-09-15	2,540	2,564	2,540	2,551	289,100	2,551
2023-09-14	2,528	2,540	2,515	2,536	185,700	2,536
2023-09-13	2,530	2,540	2,512	2,524	194,900	2,524
2023-09-12	2,555	2,565	2,521	2,525	264,800	2,525
2023-09-11	2,574	2,589	2,543	2,555	235,300	2,555
2023-09-08	2,537	2,558	2,533	2,554	177,900	2,554
2023-09-07	2,553	2,569	2,546	2,565	168,100	2,565
2023-09-06	2,550	2,559	2,532	2,548	204,500	2,548
2023-09-05	2,560	2,562	2,528	2,558	170,200	2,558
2023-09-04	2,527	2,554	2,523	2,554	178,600	2,554
2023-09-01	2,499	2,530	2,499	2,526	159,300	2,526
2023-08-31	2,481	2,510	2,479	2,498	162,100	2,498
2023-08-30	2,471	2,489	2,460	2,481	100,700	2,481
2023-08-29	2,449	2,486	2,449	2,469	160,300	2,469
2023-08-28	2,449	2,450	2,428	2,437	190,600	2,437
2023-08-25	2,442	2,448	2,429	2,432	117,300	2,432
2023-08-24	2,466	2,472	2,447	2,452	168,800	2,452
2023-08-23	2,465	2,480	2,456	2,476	116,000	2,476
2023-08-22	2,455	2,469	2,444	2,466	174,800	2,466
2023-08-21	2,400	2,456	2,400	2,446	175,700	2,446
2023-08-18	2,380	2,405	2,373	2,387	133,200	2,387
2023-08-17	2,425	2,426	2,370	2,396	180,700	2,396
2023-08-16	2,426	2,426	2,410	2,425	137,500	2,425
2023-08-15	2,422	2,438	2,418	2,431	118,700	2,431
2023-08-14	2,421	2,449	2,408	2,419	165,100	2,419
2023-08-10	2,391	2,420	2,378	2,412	184,800	2,412
2023-08-09	2,393	2,397	2,370	2,380	164,100	2,380
2023-08-08	2,354	2,392	2,354	2,390	257,900	2,390
2023-08-07	2,300	2,350	2,240	2,344	510,300	2,344
2023-08-04	2,414	2,568	2,328	2,330	839,100	2,330
2023-08-03	2,437	2,453	2,428	2,428	204,400	2,428
2023-08-02	2,437	2,459	2,429	2,439	158,000	2,439
2023-08-01	2,457	2,469	2,448	2,467	191,100	2,467
2023-07-31	2,464	2,466	2,436	2,444	161,100	2,444
2023-07-28	2,420	2,448	2,410	2,432	172,900	2,432
2023-07-27	2,450	2,450	2,421	2,444	117,100	2,444
2023-07-26	2,448	2,448	2,419	2,444	151,300	2,444
2023-07-25	2,410	2,437	2,407	2,436	121,600	2,436
2023-07-24	2,408	2,414	2,390	2,406	130,600	2,406
2023-07-21	2,395	2,400	2,370	2,394	90,200	2,394
2023-07-20	2,389	2,398	2,383	2,390	126,400	2,390
2023-07-19	2,369	2,377	2,358	2,377	104,900	2,377
2023-07-18	2,354	2,361	2,334	2,346	149,800	2,346
2023-07-14	2,369	2,378	2,342	2,349	137,300	2,349
2023-07-13	2,355	2,371	2,331	2,355	141,000	2,355
2023-07-12	2,380	2,385	2,355	2,355	127,800	2,355
2023-07-11	2,392	2,403	2,377	2,379	128,900	2,379
2023-07-10	2,394	2,394	2,364	2,372	135,400	2,372
2023-07-07	2,365	2,388	2,350	2,377	124,100	2,377
2023-07-06	2,373	2,382	2,361	2,379	114,800	2,379
2023-07-05	2,376	2,388	2,358	2,381	155,800	2,381
2023-07-04	2,419	2,421	2,390	2,393	143,100	2,393
2023-07-03	2,391	2,416	2,388	2,412	177,300	2,412
2023-06-30	2,386	2,392	2,355	2,368	118,700	2,368
2023-06-29	2,398	2,418	2,376	2,384	119,300	2,384
2023-06-28	2,368	2,393	2,359	2,392	173,900	2,392
2023-06-27	2,376	2,386	2,355	2,380	148,300	2,380
2023-06-26	2,375	2,391	2,359	2,376	170,400	2,376
2023-06-23	2,394	2,396	2,349	2,356	193,300	2,356
2023-06-22	2,370	2,389	2,369	2,383	163,100	2,383
2023-06-21	2,347	2,387	2,344	2,361	162,200	2,361
2023-06-20	2,374	2,374	2,335	2,348	164,400	2,348
2023-06-19	2,413	2,413	2,356	2,374	179,500	2,374
2023-06-16	2,384	2,414	2,378	2,403	366,800	2,403
2023-06-15	2,385	2,392	2,372	2,373	232,600	2,373
2023-06-14	2,346	2,369	2,346	2,362	186,000	2,362
2023-06-13	2,351	2,362	2,333	2,346	164,400	2,346
2023-06-12	2,337	2,342	2,317	2,337	164,700	2,337
2023-06-09	2,318	2,332	2,301	2,325	287,800	2,325
2023-06-08	2,313	2,333	2,287	2,293	234,800	2,293
2023-06-07	2,305	2,322	2,286	2,290	331,700	2,290
2023-06-06	2,280	2,295	2,270	2,292	205,500	2,292
2023-06-05	2,261	2,289	2,261	2,281	240,300	2,281
2023-06-02	2,210	2,232	2,209	2,228	204,400	2,228
2023-06-01	2,198	2,210	2,185	2,194	253,000	2,194
2023-05-31	2,225	2,225	2,191	2,195	329,600	2,195
2023-05-30	2,260	2,265	2,227	2,240	138,200	2,240
2023-05-29	2,262	2,262	2,241	2,253	115,700	2,253
2023-05-26	2,250	2,271	2,241	2,241	128,200	2,241
2023-05-25	2,255	2,272	2,250	2,251	118,300	2,251
2023-05-24	2,272	2,287	2,264	2,272	146,600	2,272
2023-05-23	2,284	2,294	2,245	2,268	203,700	2,268
2023-05-22	2,250	2,287	2,250	2,282	224,300	2,282
2023-05-19	2,245	2,250	2,218	2,242	247,200	2,242
2023-05-18	2,270	2,276	2,241	2,249	182,600	2,249
2023-05-17	2,282	2,286	2,251	2,263	162,500	2,263
2023-05-16	2,259	2,287	2,242	2,287	213,800	2,287
2023-05-15	2,223	2,257	2,218	2,256	390,700	2,256
2023-05-12	2,236	2,306	2,233	2,248	733,200	2,248
2023-05-11	2,280	2,297	2,253	2,262	309,300	2,262
2023-05-10	2,302	2,314	2,294	2,306	253,900	2,306
2023-05-09	2,290	2,314	2,289	2,306	248,600	2,306
2023-05-08	2,255	2,289	2,254	2,280	231,700	2,280
2023-05-02	2,266	2,267	2,239	2,242	110,800	2,242
2023-05-01	2,254	2,258	2,239	2,253	133,500	2,253
2023-04-28	2,250	2,257	2,241	2,254	183,900	2,254
2023-04-27	2,245	2,245	2,227	2,239	203,000	2,239
2023-04-26	2,260	2,266	2,231	2,257	183,600	2,257
2023-04-25	2,269	2,278	2,254	2,256	130,100	2,256
2023-04-24	2,264	2,267	2,257	2,261	143,700	2,261
2023-04-21	2,250	2,268	2,248	2,260	172,300	2,260
2023-04-20	2,251	2,261	2,240	2,247	157,600	2,247
2023-04-19	2,250	2,260	2,236	2,260	210,700	2,260
2023-04-18	2,232	2,252	2,231	2,241	280,600	2,241
2023-04-17	2,243	2,253	2,237	2,238	241,100	2,238
2023-04-14	2,220	2,239	2,211	2,226	280,500	2,226
2023-04-13	2,188	2,206	2,182	2,205	266,400	2,205
2023-04-12	2,195	2,201	2,180	2,183	164,000	2,183
2023-04-11	2,157	2,178	2,157	2,174	262,700	2,174
2023-04-10	2,168	2,178	2,141	2,147	186,200	2,147
2023-04-07	2,140	2,160	2,140	2,151	179,900	2,151
2023-04-06	2,137	2,160	2,130	2,144	258,200	2,144
2023-04-05	2,194	2,198	2,151	2,157	254,500	2,157
2023-04-04	2,180	2,184	2,158	2,181	287,900	2,181
2023-04-03	2,175	2,179	2,158	2,179	307,800	2,179
2023-03-31	2,193	2,193	2,169	2,175	359,600	2,175
2023-03-30	2,143	2,175	2,136	2,172	272,500	2,172
2023-03-29	2,190	2,206	2,177	2,206	291,900	2,206
2023-03-28	2,189	2,195	2,173	2,186	211,300	2,186
2023-03-27	2,188	2,188	2,161	2,180	174,000	2,180
2023-03-24	2,162	2,169	2,154	2,163	210,500	2,163
2023-03-23	2,172	2,195	2,171	2,185	292,200	2,185
2023-03-22	2,230	2,233	2,174	2,198	385,600	2,198
2023-03-20	2,264	2,264	2,180	2,193	396,500	2,193
2023-03-17	2,271	2,288	2,265	2,283	347,100	2,283
2023-03-16	2,237	2,265	2,226	2,247	346,300	2,247
2023-03-15	2,243	2,296	2,235	2,285	383,200	2,285
2023-03-14	2,248	2,248	2,210	2,225	447,200	2,225
2023-03-13	2,250	2,250	2,216	2,231	343,300	2,231
2023-03-10	2,238	2,290	2,237	2,265	457,400	2,265
2023-03-09	2,244	2,265	2,242	2,265	271,900	2,265
2023-03-08	2,220	2,242	2,220	2,239	188,400	2,239
2023-03-07	2,219	2,235	2,213	2,226	290,600	2,226
2023-03-06	2,224	2,230	2,203	2,220	359,000	2,220
2023-03-03	2,190	2,210	2,185	2,205	446,000	2,205
2023-03-02	2,161	2,177	2,159	2,174	262,100	2,174
2023-03-01	2,131	2,155	2,131	2,149	225,400	2,149
2023-02-28	2,158	2,160	2,127	2,131	302,700	2,131
2023-02-27	2,154	2,161	2,146	2,152	285,700	2,152
2023-02-24	2,116	2,142	2,114	2,142	335,800	2,142
2023-02-22	2,108	2,116	2,089	2,114	339,800	2,114
2023-02-21	2,106	2,108	2,091	2,108	205,900	2,108
2023-02-20	2,092	2,108	2,089	2,107	251,700	2,107
2023-02-17	2,062	2,084	2,058	2,083	231,500	2,083
2023-02-16	2,066	2,073	2,052	2,058	222,500	2,058
2023-02-15	2,075	2,079	2,062	2,066	167,200	2,066
2023-02-14	2,071	2,079	2,063	2,072	172,900	2,072
2023-02-13	2,059	2,069	2,053	2,069	221,500	2,069
2023-02-10	2,039	2,054	2,031	2,050	288,500	2,050
2023-02-09	2,034	2,044	2,029	2,040	311,600	2,040
2023-02-08	2,016	2,042	2,010	2,035	482,200	2,035
2023-02-07	2,002	2,048	1,967	2,007	968,800	2,007
2023-02-06	1,987	2,001	1,985	1,998	281,100	1,998
2023-02-03	1,980	1,981	1,967	1,978	217,600	1,978
2023-02-02	2,000	2,000	1,979	1,982	283,700	1,982
2023-02-01	2,002	2,008	1,988	1,991	325,700	1,991
2023-01-31	1,990	1,996	1,984	1,993	266,500	1,993
2023-01-30	1,972	1,985	1,971	1,980	362,800	1,980
2023-01-27	1,980	1,980	1,970	1,978	236,100	1,978
2023-01-26	1,972	1,974	1,965	1,973	250,800	1,973
2023-01-25	1,972	1,972	1,957	1,971	314,000	1,971
2023-01-24	1,950	1,965	1,947	1,965	333,100	1,965
2023-01-23	1,949	1,949	1,931	1,944	280,200	1,944
2023-01-20	1,919	1,937	1,915	1,935	195,200	1,935
2023-01-19	1,916	1,925	1,915	1,919	180,700	1,919
2023-01-18	1,915	1,941	1,907	1,930	285,600	1,930
2023-01-17	1,902	1,918	1,902	1,908	171,700	1,908
2023-01-16	1,915	1,915	1,902	1,906	221,200	1,906
2023-01-13	1,904	1,927	1,901	1,921	250,300	1,921
2023-01-12	1,909	1,911	1,897	1,904	262,400	1,904
2023-01-11	1,909	1,912	1,900	1,900	221,200	1,900
2023-01-10	1,910	1,912	1,894	1,904	236,200	1,904
2023-01-06	1,907	1,912	1,897	1,903	229,500	1,903
2023-01-05	1,910	1,910	1,894	1,907	380,200	1,907
2023-01-04	1,955	1,955	1,910	1,910	409,300	1,910

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 [2023年度]

9303 (株)住友倉庫の時系列データ [2023年度]