9301 三菱倉庫(株) 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
2023-06-093,4943,5193,4583,492475,2003,492
2023-06-083,4493,4673,4083,424202,7003,424
2023-06-073,5003,5283,4393,439290,2003,439
2023-06-063,4293,4853,4293,476248,8003,476
2023-06-053,4393,4783,4393,472269,9003,472
2023-06-023,4003,4203,3853,410172,5003,410
2023-06-013,4053,4153,3553,370189,0003,370
2023-05-313,4403,4553,3953,400409,4003,400
2023-05-303,4903,4903,4503,480154,5003,480
2023-05-293,4903,5103,4753,475245,9003,475
2023-05-263,4753,4853,4353,440225,8003,440
2023-05-253,4603,5003,4553,475161,0003,475
2023-05-243,5303,5403,4803,495210,5003,495
2023-05-233,5853,5903,5053,530254,0003,530
2023-05-223,5253,5853,5253,565246,8003,565
2023-05-193,5403,5553,5003,535237,4003,535
2023-05-183,5403,5453,4753,495251,4003,495
2023-05-173,4953,5253,4853,525293,2003,525
2023-05-163,4903,5103,4753,495193,0003,495
2023-05-153,4603,4853,4353,480183,2003,480
2023-05-123,3153,4353,2603,420466,8003,420
2023-05-113,4253,4353,3753,385208,2003,385
2023-05-103,4903,4953,4353,455241,6003,455
2023-05-093,4453,4703,4253,470314,1003,470
2023-05-083,4103,4703,4103,440305,2003,440
2023-05-023,4653,4853,4203,430245,0003,430
2023-05-013,3703,4553,3303,445571,2003,445
2023-04-283,3103,3603,2953,360305,1003,360
2023-04-273,2553,2753,2453,275209,7003,275
2023-04-263,2553,2803,2353,270160,9003,270
2023-04-253,2803,2953,2603,275202,9003,275
2023-04-243,2503,2803,2403,265121,4003,265
2023-04-213,2203,2603,2153,240162,7003,240
2023-04-203,2253,2653,2153,240152,6003,240
2023-04-193,2203,2503,2103,235190,2003,235
2023-04-183,2503,2553,2203,220219,2003,220
2023-04-173,2203,2603,2203,235190,2003,235
2023-04-143,1903,2203,1753,210388,8003,210
2023-04-133,1453,1903,1253,180212,0003,180
2023-04-123,1453,1653,1353,145153,6003,145
2023-04-113,1303,1503,1253,135204,3003,135
2023-04-103,1253,1453,0953,105165,2003,105
2023-04-073,1103,1153,0903,100145,5003,100
2023-04-063,1153,1353,0803,100309,5003,100
2023-04-053,1803,1803,0953,100275,8003,100
2023-04-043,1553,1903,1253,185371,8003,185
2023-04-033,1253,1653,0903,160189,7003,160
2023-03-313,1403,1403,0853,110442,2003,110
2023-03-303,1003,1103,0753,110199,8003,110
2023-03-293,1053,1553,0903,145220,9003,145
2023-03-283,0903,1253,0853,105172,5003,105
2023-03-273,1003,1003,0703,085173,2003,085
2023-03-243,0653,0753,0453,075193,6003,075
2023-03-233,0753,1153,0703,085211,7003,085
2023-03-223,1503,1603,0703,115298,8003,115
2023-03-203,1503,1703,1003,105209,7003,105
2023-03-173,1853,1853,1353,175249,2003,175
2023-03-163,1153,1503,0803,140237,5003,140
2023-03-153,1703,1903,1603,180170,1003,180
2023-03-143,2203,2203,1403,160378,1003,160
2023-03-133,2703,2803,2003,225259,9003,225
2023-03-103,2703,3003,2553,270504,0003,270
2023-03-093,2753,2953,2753,285166,2003,285
2023-03-083,2453,2753,2353,275169,6003,275
2023-03-073,2303,2653,2303,250213,4003,250
2023-03-063,2353,2553,2053,220203,7003,220
2023-03-033,1753,2303,1703,220299,2003,220
2023-03-023,1603,1803,1353,160306,9003,160
2023-03-013,1353,1803,1353,150223,4003,150
2023-02-283,1953,2053,1503,160248,0003,160
2023-02-273,1903,2003,1753,175110,9003,175
2023-02-243,1503,1803,1253,180218,6003,180
2023-02-223,1853,1903,1153,145343,8003,145
2023-02-213,1203,2003,1153,190393,1003,190
2023-02-203,0803,1253,0803,115185,6003,115
2023-02-173,1053,1053,0703,100221,0003,100
2023-02-163,1453,1553,1003,100191,1003,100
2023-02-153,1403,1653,1153,140234,9003,140
2023-02-143,1903,1903,1403,145173,8003,145
2023-02-133,1353,1703,1353,155229,1003,155
2023-02-103,1953,1953,1353,150498,9003,150
2023-02-093,1453,1903,1453,185296,4003,185
2023-02-083,1103,1703,1053,165370,1003,165
2023-02-073,1253,1403,1053,115263,3003,115
2023-02-063,1003,1353,0953,105344,2003,105
2023-02-033,0603,0903,0453,070349,2003,070
2023-02-023,0703,0753,0053,055551,2003,055
2023-02-013,0603,1153,0403,070477,0003,070
2023-01-313,0153,0602,9963,025682,8003,025
2023-01-302,9512,9932,9462,986262,1002,986
2023-01-272,9692,9762,9382,960249,7002,960
2023-01-262,9662,9782,9602,969261,1002,969
2023-01-252,9512,9752,9502,958335,7002,958
2023-01-242,9252,9552,9082,946333,9002,946
2023-01-232,9312,9352,9062,908268,4002,908
2023-01-202,8902,9142,8712,914214,4002,914
2023-01-192,8942,9032,8772,879334,3002,879
2023-01-182,8602,9252,8602,922334,9002,922
2023-01-172,8182,8522,8132,844370,9002,844
2023-01-162,8542,8562,7922,804502,6002,804
2023-01-132,8882,9052,8632,882412,5002,882
2023-01-122,9232,9262,8752,888355,9002,888
2023-01-112,9062,9332,9012,921377,3002,921
2023-01-102,9232,9372,8942,900402,4002,900
2023-01-062,9392,9502,9232,934221,0002,934
2023-01-052,9602,9712,9322,944197,9002,944
2023-01-042,9963,0002,9522,959233,4002,959

分割・併合履歴 : [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株