[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 
2017-12-11824.00824.00812.00818.00460000375535000
2017-12-08798.00820.00798.00819.00875000708863000
2017-12-07795.00811.00795.00807.00470000378477000
2017-12-06806.00806.00784.00790.00519000410784000
2017-12-05784.00813.00784.00811.00446000359397000
2017-12-04803.00807.00794.00796.00342000273046000
2017-12-01800.00803.00790.00796.00466000370746000
2017-11-30780.00799.00776.00796.00542000428390000
2017-11-29771.00779.00768.00779.00282000218715000
2017-11-28762.00770.00759.00759.00292000222450000
2017-11-27772.00773.00766.00768.00232000178306000
2017-11-24778.00778.00770.00774.00241000186551000
2017-11-22777.00780.00771.00778.00317000246245000
2017-11-21769.00773.00767.00768.00271000208456000
2017-11-20758.00773.00758.00769.00355000272323000
2017-11-17766.00768.00756.00759.00401000305140000
2017-11-16750.00769.00749.00764.00430000326992000
2017-11-15766.00766.00751.00754.00335000253483000
2017-11-14778.00784.00769.00775.00540000417997000
2017-11-13793.00794.00781.00781.00377000295610000
2017-11-10800.00804.00787.00798.00332000264812000
2017-11-09800.00815.00791.00801.00683000550029000
2017-11-08795.00799.00787.00797.00474000376864000
2017-11-07789.00794.00779.00791.00634000499113000
2017-11-06784.00788.00777.00783.00343000268780000
2017-11-02772.00784.00765.00784.00440000341078000
2017-11-01782.00782.00771.00776.00559000433480000
2017-10-31776.00777.00770.00776.00352000272328000
2017-10-30784.00786.00778.00781.00398000310827000
2017-10-27780.00786.00778.00784.00472000368686000
2017-10-26779.00786.00779.00782.00398000311419000
2017-10-25788.00792.00783.00786.00475000373257000
2017-10-24777.00794.00777.00793.00561000442812000
2017-10-23784.00792.00784.00786.00512000402776000
2017-10-20779.00782.00775.00780.00401000312462000
2017-10-19787.00790.00784.00784.00383000301125000
2017-10-18784.00792.00782.00791.00475000373831000
2017-10-17788.00789.00780.00787.00326000255828000
2017-10-16781.00787.00777.00785.00459000359793000
2017-10-13777.00783.00772.00779.00490000381054000
2017-10-12781.00787.00774.00779.00642000499642000
2017-10-11777.00786.00777.00784.00313000245265000
2017-10-10765.00785.00765.00783.00532000415339000
2017-10-06773.00775.00760.00770.00622000477892000
2017-10-05770.00775.00765.00773.00387000298472000
2017-10-04769.00769.00762.00768.00341000261139000
2017-10-03753.00771.00749.00768.00747000569644000
2017-10-02751.00753.00742.00743.00511000380439000
2017-09-29756.00758.00743.00747.00582000434736000
2017-09-28762.00764.00752.00756.00666000503969000
2017-09-27767.00775.00763.00766.00633000485430000
2017-09-26779.00783.00775.00783.00720000561165000
2017-09-25777.00784.00775.00784.00630000491116000
2017-09-22774.00777.00767.00774.00568000438237000
2017-09-21756.00771.00756.00767.00488000374212000
2017-09-20744.00761.00743.00759.00610000460788000
2017-09-19738.00748.00737.00744.00336000249955000
2017-09-15737.00741.00734.00736.00397000292574000
2017-09-14742.00744.00737.00738.00234000173248000
2017-09-13739.00744.00737.00742.00237000175699000
2017-09-12740.00744.00737.00739.00456000337682000
2017-09-11745.00745.00732.00739.00330000243417000
2017-09-08728.00740.00728.00737.00648000476026000
2017-09-07716.00728.00715.00728.00625000450861000
2017-09-06697.00719.00690.00717.00660000468213000
2017-09-05718.00718.00703.00705.00688000487450000
2017-09-04742.00744.00718.00720.00709000514852000
2017-09-01735.00748.00734.00745.001034000767528000
2017-08-31734.00736.00725.00725.00624000454795000
2017-08-30724.00738.00719.00736.00583000426008000
2017-08-29719.00723.00715.00716.00573000411453000
2017-08-28726.00733.00719.00726.00533000385953000
2017-08-25720.00732.00718.00730.00571000415245000
2017-08-24729.00729.00719.00720.00414000299032000
2017-08-23740.00740.00727.00732.00397000290529000
2017-08-22734.00743.00727.00732.00541000397996000
2017-08-21735.00738.00729.00735.00257000188843000
2017-08-18733.00742.00728.00737.00571000420533000
2017-08-17740.00744.00737.00738.00380000281517000
2017-08-16741.00748.00737.00742.00373000277242000
2017-08-15736.00750.00736.00745.00448000333961000
2017-08-14727.00736.00719.00733.00671000490599000
2017-08-10730.00736.00726.00735.00399000292440000
2017-08-09731.00733.00721.00730.00631000458409000
2017-08-08723.00733.00723.00733.00502000366016000
2017-08-07721.00724.00710.00723.00495000355461000
2017-08-04714.00721.00711.00719.00550000394398000
2017-08-03707.00713.00705.00712.00407000288941000
2017-08-02709.00711.00701.00705.00542000383159000
2017-08-01703.00710.00699.00705.00511000359961000
2017-07-31693.00707.00690.00707.001027000721435000
2017-07-28696.00703.00693.00701.0015060001052631000
2017-07-27694.00707.00690.00698.00585000409078000
2017-07-26692.00696.00689.00695.00330000228860000
2017-07-25695.00696.00689.00692.00299000207167000
2017-07-24699.00699.00691.00697.00330000229538000
2017-07-21703.00705.00697.00701.00300000210004000
2017-07-20699.00709.00695.00706.00512000360319000
2017-07-19700.00700.00695.00697.00476000331854000
2017-07-18705.00705.00694.00700.00377000263295000
2017-07-14701.00710.00701.00708.00347000245046000
2017-07-13711.00711.00702.00706.00372000262633000
2017-07-12711.00711.00704.00704.00315000222415000
2017-07-11710.00713.00706.00710.00380000269420000
2017-07-10713.00714.00709.00710.00449000319152000
2017-07-07717.00723.00714.00715.00368000263997000
2017-07-06714.00727.00713.00726.00561000405015000
2017-07-05720.00720.00705.00713.00636000452843000
2017-07-04713.00728.00712.00724.00723000521456000
2017-07-03709.00715.00705.00713.00460000327065000
2017-06-30712.00712.00705.00712.00487000345460000
2017-06-29721.00724.00706.00711.00569000405142000
2017-06-28699.00704.00699.00700.00582000408032000
2017-06-27703.00709.00700.00707.00467000329293000
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

   ※ 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。 

Twitter