[9303 東証1部] 住友倉庫 日足 時系列データ

[9303 東証1部] 住友倉庫 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26716.00717.00703.00704.00360000254881000
2017-06-23718.00718.00709.00709.00370000263409000
2017-06-22720.00728.00718.00718.00537000387854000
2017-06-21723.00732.00720.00725.00673000488083000
2017-06-20719.00729.00716.00725.00710000514169000
2017-06-19721.00722.00714.00718.00432000309984000
2017-06-16717.00724.00711.00717.0025630001835958000
2017-06-15716.00723.00707.00707.00697000495653000
2017-06-14724.00727.00717.00720.00713000514058000
2017-06-13715.00725.00715.00722.00732000527865000
2017-06-12720.00725.00716.00719.00694000498565000
2017-06-09726.00733.00721.00723.00837000607387000
2017-06-08745.00746.00725.00728.00747000547534000
2017-06-07739.00757.00736.00752.00874000653681000
2017-06-06756.00756.00737.00737.00556000412247000
2017-06-05745.00755.00745.00752.00469000351816000
2017-06-02739.00758.00739.00755.00937000703763000
2017-06-01726.00740.00724.00739.00926000681257000
2017-05-31718.00728.00716.00721.00476000344131000
2017-05-30720.00724.00714.00720.00555000399282000
2017-05-29712.00723.00706.00720.00883000632540000
2017-05-26717.00717.00700.00700.00502000353725000
2017-05-25703.00712.00703.00709.00240000170172000
2017-05-24709.00711.00699.00703.00699000491861000
2017-05-23694.00705.00694.00702.00732000512481000
2017-05-22696.00701.00690.00699.00545000379870000
2017-05-19687.00696.00686.00696.00641000443822000
2017-05-18688.00693.00684.00692.00872000600511000
2017-05-17700.00702.00693.00694.00895000623572000
2017-05-16709.00712.00693.00703.001305000913719000
2017-05-15706.00720.00699.00715.001192000850416000
2017-05-12696.00731.00695.00721.001210000863942000
2017-05-11707.00712.00698.00709.00907000639588000
2017-05-10694.00705.00694.00704.00675000474117000
2017-05-09700.00706.00695.00702.00876000613952000
2017-05-08694.00699.00689.00697.00692000481530000
2017-05-02680.00691.00679.00686.00506000347247000
2017-05-01674.00678.00666.00677.00559000376244000
2017-04-28678.00682.00675.00676.00694000469929000
2017-04-27675.00690.00674.00682.001081000736604000
2017-04-26680.00694.00680.00690.00590000405905000
2017-04-25663.00679.00662.00679.00799000538357000
2017-04-24666.00671.00661.00666.00625000415481000
2017-04-21648.00663.00648.00662.00844000554463000
2017-04-20642.00649.00636.00647.00697000448403000
2017-04-19641.00649.00634.00645.00925000592975000
2017-04-18631.00651.00631.00651.00934000603955000
2017-04-17623.00633.00623.00631.00357000224758000
2017-04-14629.00636.00629.00633.00459000290320000
2017-04-13622.00637.00619.00634.00808000510543000
2017-04-12623.00631.00621.00631.00405000254149000
2017-04-11627.00630.00623.00628.00559000350346000
2017-04-10633.00634.00624.00631.00536000337356000
2017-04-07623.00629.00618.00622.00601000375083000
2017-04-06628.00629.00620.00620.00817000509530000
2017-04-05628.00635.00624.00634.00856000539955000
2017-04-04630.00631.00622.00628.00707000443425000
2017-04-03621.00634.00621.00633.001154000725628000
2017-03-31648.00654.00611.00612.0016080001012591000
2017-03-30642.00646.00639.00644.00431000277275000
2017-03-29650.00653.00639.00644.00374000240696000
2017-03-28638.00649.00638.00649.00518000334283000
2017-03-27641.00642.00631.00635.00472000299980000
2017-03-24648.00654.00643.00645.00559000361465000
2017-03-23653.00656.00644.00648.00525000340400000
2017-03-22659.00661.00649.00653.00385000251712000
2017-03-21670.00672.00660.00664.00518000344866000
2017-03-17674.00676.00670.00676.00256000172468000
2017-03-16675.00684.00674.00683.00273000185670000
2017-03-15671.00679.00670.00677.00190000128359000
2017-03-14678.00682.00666.00677.00315000213189000
2017-03-13680.00686.00677.00678.00264000179383000
2017-03-10680.00682.00674.00679.00474000321620000
2017-03-09675.00677.00670.00670.00233000156546000
2017-03-08673.00674.00665.00670.00337000225531000
2017-03-07667.00678.00666.00675.00574000386988000
2017-03-06659.00664.00654.00663.00321000212014000
2017-03-03659.00662.00653.00656.00288000189131000
2017-03-02669.00669.00656.00661.00290000191699000
2017-03-01649.00660.00645.00660.00571000373971000
2017-02-28647.00656.00647.00648.00319000207403000
2017-02-27648.00648.00636.00645.00517000332061000
2017-02-24644.00658.00644.00653.00538000351880000
2017-02-23649.00652.00637.00650.00533000344495000
2017-02-22632.00647.00631.00645.00395000252853000
2017-02-21634.00636.00628.00632.00253000160031000
2017-02-20626.00636.00624.00634.00259000163471000
2017-02-17639.00639.00628.00634.00519000328859000
2017-02-16635.00645.00632.00641.00634000406036000
2017-02-15625.00634.00625.00630.00437000275663000
2017-02-14618.00627.00617.00619.00492000306018000
2017-02-13618.00620.00610.00618.00268000165009000
2017-02-10609.00616.00605.00616.00486000297392000
2017-02-09607.00607.00594.00599.00352000210643000
2017-02-08592.00606.00587.00604.00368000221549000
2017-02-07580.00599.00578.00590.00593000351392000
2017-02-06591.00595.00587.00589.00561000331332000
2017-02-03585.00598.00585.00591.00361000214004000
2017-02-02609.00609.00586.00590.00495000293909000
2017-02-01602.00613.00602.00610.00345000210073000
2017-01-31612.00618.00605.00608.00461000281073000
2017-01-30613.00624.00612.00622.00562000348111000
2017-01-27615.00622.00606.00608.00405000247407000
2017-01-26604.00611.00604.00608.00267000162345000
2017-01-25605.00610.00601.00602.00257000155158000
2017-01-24603.00605.00599.00602.00247000148607000
2017-01-23611.00614.00603.00607.00362000220322000
2017-01-20605.00614.00604.00614.00420000256607000
2017-01-19608.00612.00601.00607.00397000241107000
2017-01-18602.00605.00592.00603.00262000157206000
2017-01-17600.00605.00597.00597.00254000152417000
2017-01-16615.00618.00604.00607.00365000222185000
2017-01-13615.00623.00614.00623.00362000224307000
2017-01-12626.00626.00615.00618.00283000175320000
2017-01-11627.00627.00624.00627.00241000150972000
2017-01-10635.00636.00626.00627.00298000187736000
2017-01-06628.00634.00625.00634.00366000231177000
2017-01-05635.00638.00628.00634.00489000310596000
2017-01-04618.00633.00616.00633.00628000393067000
2016-12-30615.00619.00608.00618.00312000191933000
2016-12-29613.00616.00608.00615.00430000263545000
2016-12-28614.00619.00611.00617.00231000142274000
2016-12-27612.00617.00609.00615.00259000158790000
2016-12-26611.00613.00584.00612.00362000220174000
2016-12-22610.00613.00606.00613.00326000198866000
2016-12-21618.00620.00612.00615.00236000145187000
2016-12-20617.00623.00614.00623.00236000146395000
2016-12-19620.00620.00612.00618.00345000212513000
2016-12-16631.00631.00615.00620.00523000324807000
2016-12-15627.00633.00621.00631.00531000333724000
2016-12-14634.00634.00617.00622.00440000273434000
2016-12-13627.00632.00624.00631.00520000327331000
2016-12-12635.00635.00618.00628.00634000397202000
2016-12-09613.00635.00609.00634.001491000929933000
2016-12-08616.00620.00606.00618.00468000286779000
2016-12-07593.00609.00593.00609.00424000255935000
2016-12-06596.00600.00593.00593.00364000216719000
2016-12-05586.00593.00584.00591.00370000218078000
2016-12-02581.00593.00581.00590.00365000214993000
2016-12-01594.00594.00581.00585.00470000276282000
2016-11-30589.00591.00585.00587.00359000210997000
2016-11-29593.00594.00583.00589.00352000206690000
2016-11-28587.00599.00584.00596.00578000341716000
2016-11-25572.00588.00570.00586.00666000387822000
2016-11-24573.00575.00557.00568.00892000506987000
2016-11-22579.00584.00574.00581.00359000208421000
2016-11-21569.00580.00569.00579.00413000238243000
2016-11-18565.00569.00563.00566.00368000208222000
2016-11-17559.00561.00552.00559.00325000181353000
2016-11-16548.00558.00547.00558.00548000303975000
2016-11-15540.00545.00534.00539.00271000145709000
2016-11-14531.00543.00526.00538.00605000324563000
2016-11-11529.00534.00523.00526.00413000217706000
2016-11-10534.00534.00517.00525.00680000356327000
2016-11-09539.00540.00488.00496.00955000487180000
2016-11-08554.00554.00532.00536.00770000418299000
2016-11-07565.00566.00558.00565.00264000148687000
2016-11-04549.00558.00543.00553.00287000157864000
2016-11-02555.00556.00549.00552.00396000218787000
2016-11-01558.00562.00555.00562.00195000109133000
2016-10-31563.00563.00558.00562.00205000114915000
2016-10-28559.00564.00559.00564.00285000160320000
2016-10-27550.00559.00550.00556.00255000141432000
2016-10-26554.00560.00552.00557.00198000110068000
2016-10-25555.00559.00553.00554.00264000146790000
2016-10-24554.00555.00546.00555.00306000168824000
2016-10-21553.00553.00548.00552.00321000176836000
2016-10-20542.00551.00542.00551.00263000144419000
2016-10-19545.00547.00539.00545.00222000120699000
2016-10-18547.00550.00544.00545.0016500090104000
2016-10-17549.00551.00547.00550.00189000103891000
2016-10-14547.00549.00542.00547.00235000128465000
2016-10-13551.00553.00543.00549.00274000150116000
2016-10-12545.00552.00544.00545.00260000142221000
2016-10-11553.00558.00549.00552.00205000113373000
2016-10-07549.00555.00549.00554.00213000117603000
2016-10-06550.00552.00548.00551.00301000165518000
2016-10-05542.00548.00542.00546.00238000129869000
2016-10-04543.00546.00540.00544.00352000191317000
2016-10-03544.00549.00540.00543.00311000169019000
2016-09-30532.00541.00530.00535.00344000184373000
2016-09-29545.00547.00540.00546.00365000198872000
2016-09-28534.00546.00534.00539.00342000184505000
2016-09-27534.00549.00529.00549.00379000205661000
2016-09-26545.00547.00538.00539.00314000169885000
2016-09-23543.00552.00531.00546.00570000310415000
2016-09-21524.00543.00517.00543.00578000307989000
2016-09-20517.00527.00515.00524.00357000187073000
2016-09-16520.00522.00517.00522.00382000198726000
2016-09-15519.00519.00512.00514.00276000141913000
2016-09-14526.00528.00518.00520.00421000219907000
2016-09-13529.00529.00524.00528.0018700098494000
2016-09-12529.00531.00520.00524.00266000139339000
2016-09-09528.00539.00527.00537.00534000284892000
2016-09-08523.00528.00522.00526.00286000150221000
2016-09-07511.00524.00510.00522.00396000205356000
2016-09-06520.00520.00511.00512.00455000234021000
2016-09-05526.00530.00520.00522.00365000191114000
2016-09-02518.00521.00515.00521.00420000217743000
2016-09-01512.00519.00512.00516.00351000181371000
2016-08-31513.00518.00511.00513.00322000165189000
2016-08-30511.00515.00506.00509.00360000183567000
2016-08-29512.00516.00506.00511.00514000261649000
2016-08-26514.00514.00504.00505.00417000211230000
2016-08-25522.00523.00514.00514.00254000131296000
2016-08-24523.00525.00516.00519.00349000181118000
2016-08-23521.00524.00517.00520.0016900087974000
2016-08-22517.00524.00517.00523.00335000174585000
2016-08-19528.00528.00517.00521.00375000195211000
2016-08-18526.00528.00522.00525.00320000168185000
2016-08-17529.00536.00525.00533.00467000247035000
2016-08-16535.00542.00534.00536.00424000228487000
2016-08-15543.00545.00534.00535.00272000146328000
2016-08-12549.00549.00543.00548.00199000108767000
2016-08-10540.00540.00532.00539.00457000245450000
2016-08-09533.00552.00531.00550.00844000460017000
2016-08-08519.00540.00515.00536.00656000348107000
2016-08-05532.00532.00509.00512.001123000584993000
2016-08-04529.00542.00529.00542.00356000191243000
2016-08-03530.00533.00526.00529.00331000175098000
2016-08-02537.00544.00536.00539.00301000162517000
2016-08-01530.00544.00528.00540.00400000214650000
2016-07-29547.00547.00530.00543.00451000243605000
2016-07-28539.00544.00533.00540.00448000241381000
2016-07-27545.00551.00542.00543.00414000226005000
2016-07-26549.00549.00538.00541.00431000233963000
2016-07-25540.00548.00535.00542.00549000298099000
2016-07-22532.00535.00526.00530.00335000177827000
2016-07-21539.00541.00526.00535.00737000394625000
2016-07-20515.00521.00509.00519.00426000219574000
2016-07-19517.00518.00510.00518.00730000376030000
2016-07-15520.00524.00514.00518.00639000332064000
2016-07-14509.00516.00507.00512.00206000105557000
2016-07-13523.00523.00503.00506.00567000289933000
2016-07-12515.00518.00511.00513.00296000152313000
2016-07-11487.00505.00485.00501.00345000171084000
2016-07-08494.00494.00480.00480.00273000132633000
2016-07-07497.00497.00485.00488.00320000156829000
2016-07-06488.00495.00478.00494.00500000243147000
2016-07-05502.00505.00495.00497.00233000116042000
2016-07-04499.00506.00498.00504.00324000162602000
2016-07-01510.00510.00503.00506.00254000128581000
2016-06-30511.00515.00506.00507.00312000159029000
2016-06-29503.00505.00496.00503.00226000113356000
2016-06-28480.00501.00475.00497.00396000194454000
2016-06-27485.00494.00481.00488.00291000141541000
2016-06-24521.00524.00471.00477.00607000294414000
2016-06-23507.00518.00507.00517.00217000111447000
2016-06-22520.00520.00508.00512.00269000137576000
2016-06-21518.00526.00508.00522.00321000166919000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog