[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 
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
2016-06-20516.00521.00512.00520.00646000334160000
2016-06-17503.00514.00503.00503.00537000272102000
2016-06-16516.00523.00496.00500.00500000252323000
2016-06-15507.00525.00507.00516.00408000210588000
2016-06-14509.00517.00502.00513.00454000231749000
2016-06-13526.00526.00510.00511.00293000151035000
2016-06-10544.00544.00528.00533.00556000297457000
2016-06-09551.00556.00538.00542.00422000229211000
2016-06-08553.00557.00548.00557.00343000190117000
2016-06-07547.00553.00544.00551.00507000279241000
2016-06-06544.00546.00537.00543.00328000177653000
2016-06-03551.00553.00545.00548.00260000142762000
2016-06-02556.00558.00544.00548.00312000171382000
2016-06-01568.00573.00559.00566.00398000224570000
2016-05-31570.00578.00568.00577.00176000101197000
2016-05-30571.00576.00568.00571.0010200058266000
2016-05-27566.00576.00566.00571.00206000117636000
2016-05-26579.00581.00570.00572.0015300087844000
2016-05-25575.00578.00571.00575.00187000107409000
2016-05-24570.00571.00563.00564.0016100091406000
2016-05-23573.00575.00561.00572.00363000207128000
2016-05-20568.00576.00565.00574.00348000198533000
2016-05-19572.00577.00567.00572.00343000195863000
2016-05-18562.00573.00562.00569.00542000307751000
2016-05-17554.00562.00551.00560.00377000210112000
2016-05-16548.00553.00543.00547.00237000129942000
2016-05-13541.00554.00541.00546.00521000285213000
2016-05-12530.00547.00523.00542.00354000190825000
2016-05-11547.00547.00532.00540.00435000234558000
2016-05-10528.00542.00528.00539.00255000136792000
2016-05-09534.00536.00528.00530.0015500082302000
2016-05-06534.00539.00524.00525.00254000133970000
2016-05-02533.00541.00528.00534.00409000217834000
2016-04-28576.00586.00551.00553.00532000300351000
2016-04-27565.00573.00565.00567.00203000115241000
2016-04-26565.00571.00560.00565.00285000161013000
2016-04-25578.00578.00565.00573.00385000220107000
2016-04-22559.00576.00555.00573.00421000238896000
2016-04-21558.00564.00557.00562.00504000282220000
2016-04-20550.00557.00546.00549.00436000240029000
2016-04-19538.00547.00537.00543.00261000141412000
2016-04-18529.00534.00526.00527.00289000153005000
2016-04-15548.00552.00541.00547.00473000258637000
2016-04-14548.00558.00545.00556.00407000225144000
2016-04-13532.00542.00527.00538.00535000286129000
2016-04-12526.00535.00526.00530.00343000182282000
2016-04-11537.00537.00520.00529.00334000175718000
2016-04-08524.00545.00521.00538.00383000204423000
2016-04-07529.00540.00529.00534.00188000100437000
2016-04-06538.00541.00529.00531.00268000142967000
2016-04-05552.00552.00538.00540.00323000175151000
2016-04-04552.00563.00549.00557.00388000215766000
2016-04-01576.00576.00553.00554.00380000212065000
2016-03-31578.00583.00572.00573.00561000323525000
2016-03-30585.00585.00577.00577.00262000151749000
2016-03-29571.00588.00571.00586.00377000219737000
2016-03-28570.00578.00569.00578.00239000137347000
2016-03-25565.00570.00562.00568.00239000135129000
2016-03-24571.00575.00564.00565.00284000161075000
2016-03-23579.00583.00574.00576.00398000229661000
2016-03-22564.00576.00559.00576.00378000215914000
2016-03-18559.00568.00548.00558.00621000345228000
2016-03-17565.00572.00558.00562.00342000192931000
2016-03-16566.00571.00562.00563.00361000203763000
2016-03-15577.00578.00565.00570.00378000215659000
2016-03-14577.00584.00571.00577.00508000292772000
2016-03-11558.00576.00558.00572.00485000274739000
2016-03-10558.00577.00556.00566.00686000390068000
2016-03-09557.00561.00546.00552.00481000265939000
2016-03-08571.00577.00556.00565.00583000329153000
2016-03-07579.00582.00573.00575.00316000182065000
2016-03-04573.00585.00570.00582.00326000188800000
2016-03-03576.00583.00571.00581.00484000279362000
2016-03-02556.00587.00552.00580.00847000486772000
2016-03-01535.00549.00533.00545.00283000153072000
2016-02-29554.00556.00537.00537.00604000330144000
2016-02-26539.00552.00539.00548.00339000185920000
2016-02-25533.00545.00532.00533.00995000533869000
2016-02-24530.00548.00525.00533.00424000227543000
2016-02-23551.00554.00537.00538.00324000175880000
2016-02-22543.00555.00543.00550.00230000126407000
2016-02-19546.00557.00538.00548.00331000180423000
2016-02-18559.00560.00553.00553.00298000165759000
2016-02-17552.00564.00537.00544.00454000249188000
2016-02-16547.00567.00544.00553.00430000238874000
2016-02-15536.00560.00533.00556.00439000240644000
2016-02-12523.00538.00512.00516.00615000322115000
2016-02-10576.00579.00542.00550.00273000151167000
2016-02-09580.00587.00572.00575.00311000179531000
2016-02-08589.00613.00589.00608.00283000171093000
2016-02-05585.00601.00584.00589.00316000186554000
2016-02-04603.00605.00591.00599.00318000189879000
2016-02-03608.00611.00596.00604.00338000203795000
2016-02-02622.00625.00611.00612.00415000256436000
2016-02-01620.00624.00615.00620.00290000179894000
2016-01-29588.00617.00579.00614.00477000286228000
2016-01-28585.00597.00583.00588.00216000127282000
2016-01-27581.00595.00581.00593.00498000292875000
2016-01-26574.00578.00566.00566.00212000121152000
2016-01-25593.00593.00580.00584.00376000220321000
2016-01-22559.00579.00556.00578.00394000224096000
2016-01-21550.00568.00533.00534.00342000187631000
2016-01-20579.00579.00553.00553.00328000184732000
2016-01-19571.00585.00571.00582.00289000167333000
2016-01-18574.00578.00566.00575.00257000147343000
2016-01-15590.00593.00579.00582.00308000179776000
2016-01-14579.00579.00566.00576.00361000207086000
2016-01-13579.00591.00578.00590.00378000222059000
2016-01-12585.00593.00571.00573.00424000245345000
2016-01-08590.00605.00590.00595.00464000277052000
2016-01-07597.00606.00592.00596.00484000289528000
2016-01-06610.00620.00594.00605.00707000427517000
2016-01-05614.00626.00614.00617.00189000116952000
2016-01-04635.00639.00619.00621.00277000173028000
2015-12-30650.00650.00641.00644.00156000100560000
2015-12-29645.00649.00639.00647.00191000123197000
2015-12-28632.00648.00631.00644.0014400092250000
2015-12-25635.00640.00630.00632.00207000131203000
2015-12-24647.00647.00634.00635.00195000124478000
2015-12-22628.00645.00628.00640.00268000171226000
2015-12-21628.00638.00625.00635.00347000219140000
2015-12-18649.00659.00637.00638.00531000343602000
2015-12-17642.00653.00642.00648.00371000240571000
2015-12-16629.00638.00628.00633.00225000142079000
2015-12-15643.00647.00622.00622.00281000176955000
2015-12-14630.00641.00629.00639.00256000162741000
2015-12-11634.00650.00633.00645.00449000286880000
2015-12-10652.00658.00643.00644.00408000264872000
2015-12-09644.00650.00640.00646.00325000209852000
2015-12-08647.00651.00643.00646.00294000190011000
2015-12-07649.00658.00647.00648.00254000165024000
2015-12-04648.00652.00641.00643.00412000265596000
2015-12-03655.00662.00651.00657.00346000226609000
2015-12-02663.00665.00658.00662.00268000177282000

   ※ 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