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 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 3,494 | 3,519 | 3,458 | 3,492 | 475,200 | 3,492 |
| 2023-06-08 | 3,449 | 3,467 | 3,408 | 3,424 | 202,700 | 3,424 |
| 2023-06-07 | 3,500 | 3,528 | 3,439 | 3,439 | 290,200 | 3,439 |
| 2023-06-06 | 3,429 | 3,485 | 3,429 | 3,476 | 248,800 | 3,476 |
| 2023-06-05 | 3,439 | 3,478 | 3,439 | 3,472 | 269,900 | 3,472 |
| 2023-06-02 | 3,400 | 3,420 | 3,385 | 3,410 | 172,500 | 3,410 |
| 2023-06-01 | 3,405 | 3,415 | 3,355 | 3,370 | 189,000 | 3,370 |
| 2023-05-31 | 3,440 | 3,455 | 3,395 | 3,400 | 409,400 | 3,400 |
| 2023-05-30 | 3,490 | 3,490 | 3,450 | 3,480 | 154,500 | 3,480 |
| 2023-05-29 | 3,490 | 3,510 | 3,475 | 3,475 | 245,900 | 3,475 |
| 2023-05-26 | 3,475 | 3,485 | 3,435 | 3,440 | 225,800 | 3,440 |
| 2023-05-25 | 3,460 | 3,500 | 3,455 | 3,475 | 161,000 | 3,475 |
| 2023-05-24 | 3,530 | 3,540 | 3,480 | 3,495 | 210,500 | 3,495 |
| 2023-05-23 | 3,585 | 3,590 | 3,505 | 3,530 | 254,000 | 3,530 |
| 2023-05-22 | 3,525 | 3,585 | 3,525 | 3,565 | 246,800 | 3,565 |
| 2023-05-19 | 3,540 | 3,555 | 3,500 | 3,535 | 237,400 | 3,535 |
| 2023-05-18 | 3,540 | 3,545 | 3,475 | 3,495 | 251,400 | 3,495 |
| 2023-05-17 | 3,495 | 3,525 | 3,485 | 3,525 | 293,200 | 3,525 |
| 2023-05-16 | 3,490 | 3,510 | 3,475 | 3,495 | 193,000 | 3,495 |
| 2023-05-15 | 3,460 | 3,485 | 3,435 | 3,480 | 183,200 | 3,480 |
| 2023-05-12 | 3,315 | 3,435 | 3,260 | 3,420 | 466,800 | 3,420 |
| 2023-05-11 | 3,425 | 3,435 | 3,375 | 3,385 | 208,200 | 3,385 |
| 2023-05-10 | 3,490 | 3,495 | 3,435 | 3,455 | 241,600 | 3,455 |
| 2023-05-09 | 3,445 | 3,470 | 3,425 | 3,470 | 314,100 | 3,470 |
| 2023-05-08 | 3,410 | 3,470 | 3,410 | 3,440 | 305,200 | 3,440 |
| 2023-05-02 | 3,465 | 3,485 | 3,420 | 3,430 | 245,000 | 3,430 |
| 2023-05-01 | 3,370 | 3,455 | 3,330 | 3,445 | 571,200 | 3,445 |
| 2023-04-28 | 3,310 | 3,360 | 3,295 | 3,360 | 305,100 | 3,360 |
| 2023-04-27 | 3,255 | 3,275 | 3,245 | 3,275 | 209,700 | 3,275 |
| 2023-04-26 | 3,255 | 3,280 | 3,235 | 3,270 | 160,900 | 3,270 |
| 2023-04-25 | 3,280 | 3,295 | 3,260 | 3,275 | 202,900 | 3,275 |
| 2023-04-24 | 3,250 | 3,280 | 3,240 | 3,265 | 121,400 | 3,265 |
| 2023-04-21 | 3,220 | 3,260 | 3,215 | 3,240 | 162,700 | 3,240 |
| 2023-04-20 | 3,225 | 3,265 | 3,215 | 3,240 | 152,600 | 3,240 |
| 2023-04-19 | 3,220 | 3,250 | 3,210 | 3,235 | 190,200 | 3,235 |
| 2023-04-18 | 3,250 | 3,255 | 3,220 | 3,220 | 219,200 | 3,220 |
| 2023-04-17 | 3,220 | 3,260 | 3,220 | 3,235 | 190,200 | 3,235 |
| 2023-04-14 | 3,190 | 3,220 | 3,175 | 3,210 | 388,800 | 3,210 |
| 2023-04-13 | 3,145 | 3,190 | 3,125 | 3,180 | 212,000 | 3,180 |
| 2023-04-12 | 3,145 | 3,165 | 3,135 | 3,145 | 153,600 | 3,145 |
| 2023-04-11 | 3,130 | 3,150 | 3,125 | 3,135 | 204,300 | 3,135 |
| 2023-04-10 | 3,125 | 3,145 | 3,095 | 3,105 | 165,200 | 3,105 |
| 2023-04-07 | 3,110 | 3,115 | 3,090 | 3,100 | 145,500 | 3,100 |
| 2023-04-06 | 3,115 | 3,135 | 3,080 | 3,100 | 309,500 | 3,100 |
| 2023-04-05 | 3,180 | 3,180 | 3,095 | 3,100 | 275,800 | 3,100 |
| 2023-04-04 | 3,155 | 3,190 | 3,125 | 3,185 | 371,800 | 3,185 |
| 2023-04-03 | 3,125 | 3,165 | 3,090 | 3,160 | 189,700 | 3,160 |
| 2023-03-31 | 3,140 | 3,140 | 3,085 | 3,110 | 442,200 | 3,110 |
| 2023-03-30 | 3,100 | 3,110 | 3,075 | 3,110 | 199,800 | 3,110 |
| 2023-03-29 | 3,105 | 3,155 | 3,090 | 3,145 | 220,900 | 3,145 |
| 2023-03-28 | 3,090 | 3,125 | 3,085 | 3,105 | 172,500 | 3,105 |
| 2023-03-27 | 3,100 | 3,100 | 3,070 | 3,085 | 173,200 | 3,085 |
| 2023-03-24 | 3,065 | 3,075 | 3,045 | 3,075 | 193,600 | 3,075 |
| 2023-03-23 | 3,075 | 3,115 | 3,070 | 3,085 | 211,700 | 3,085 |
| 2023-03-22 | 3,150 | 3,160 | 3,070 | 3,115 | 298,800 | 3,115 |
| 2023-03-20 | 3,150 | 3,170 | 3,100 | 3,105 | 209,700 | 3,105 |
| 2023-03-17 | 3,185 | 3,185 | 3,135 | 3,175 | 249,200 | 3,175 |
| 2023-03-16 | 3,115 | 3,150 | 3,080 | 3,140 | 237,500 | 3,140 |
| 2023-03-15 | 3,170 | 3,190 | 3,160 | 3,180 | 170,100 | 3,180 |
| 2023-03-14 | 3,220 | 3,220 | 3,140 | 3,160 | 378,100 | 3,160 |
| 2023-03-13 | 3,270 | 3,280 | 3,200 | 3,225 | 259,900 | 3,225 |
| 2023-03-10 | 3,270 | 3,300 | 3,255 | 3,270 | 504,000 | 3,270 |
| 2023-03-09 | 3,275 | 3,295 | 3,275 | 3,285 | 166,200 | 3,285 |
| 2023-03-08 | 3,245 | 3,275 | 3,235 | 3,275 | 169,600 | 3,275 |
| 2023-03-07 | 3,230 | 3,265 | 3,230 | 3,250 | 213,400 | 3,250 |
| 2023-03-06 | 3,235 | 3,255 | 3,205 | 3,220 | 203,700 | 3,220 |
| 2023-03-03 | 3,175 | 3,230 | 3,170 | 3,220 | 299,200 | 3,220 |
| 2023-03-02 | 3,160 | 3,180 | 3,135 | 3,160 | 306,900 | 3,160 |
| 2023-03-01 | 3,135 | 3,180 | 3,135 | 3,150 | 223,400 | 3,150 |
| 2023-02-28 | 3,195 | 3,205 | 3,150 | 3,160 | 248,000 | 3,160 |
| 2023-02-27 | 3,190 | 3,200 | 3,175 | 3,175 | 110,900 | 3,175 |
| 2023-02-24 | 3,150 | 3,180 | 3,125 | 3,180 | 218,600 | 3,180 |
| 2023-02-22 | 3,185 | 3,190 | 3,115 | 3,145 | 343,800 | 3,145 |
| 2023-02-21 | 3,120 | 3,200 | 3,115 | 3,190 | 393,100 | 3,190 |
| 2023-02-20 | 3,080 | 3,125 | 3,080 | 3,115 | 185,600 | 3,115 |
| 2023-02-17 | 3,105 | 3,105 | 3,070 | 3,100 | 221,000 | 3,100 |
| 2023-02-16 | 3,145 | 3,155 | 3,100 | 3,100 | 191,100 | 3,100 |
| 2023-02-15 | 3,140 | 3,165 | 3,115 | 3,140 | 234,900 | 3,140 |
| 2023-02-14 | 3,190 | 3,190 | 3,140 | 3,145 | 173,800 | 3,145 |
| 2023-02-13 | 3,135 | 3,170 | 3,135 | 3,155 | 229,100 | 3,155 |
| 2023-02-10 | 3,195 | 3,195 | 3,135 | 3,150 | 498,900 | 3,150 |
| 2023-02-09 | 3,145 | 3,190 | 3,145 | 3,185 | 296,400 | 3,185 |
| 2023-02-08 | 3,110 | 3,170 | 3,105 | 3,165 | 370,100 | 3,165 |
| 2023-02-07 | 3,125 | 3,140 | 3,105 | 3,115 | 263,300 | 3,115 |
| 2023-02-06 | 3,100 | 3,135 | 3,095 | 3,105 | 344,200 | 3,105 |
| 2023-02-03 | 3,060 | 3,090 | 3,045 | 3,070 | 349,200 | 3,070 |
| 2023-02-02 | 3,070 | 3,075 | 3,005 | 3,055 | 551,200 | 3,055 |
| 2023-02-01 | 3,060 | 3,115 | 3,040 | 3,070 | 477,000 | 3,070 |
| 2023-01-31 | 3,015 | 3,060 | 2,996 | 3,025 | 682,800 | 3,025 |
| 2023-01-30 | 2,951 | 2,993 | 2,946 | 2,986 | 262,100 | 2,986 |
| 2023-01-27 | 2,969 | 2,976 | 2,938 | 2,960 | 249,700 | 2,960 |
| 2023-01-26 | 2,966 | 2,978 | 2,960 | 2,969 | 261,100 | 2,969 |
| 2023-01-25 | 2,951 | 2,975 | 2,950 | 2,958 | 335,700 | 2,958 |
| 2023-01-24 | 2,925 | 2,955 | 2,908 | 2,946 | 333,900 | 2,946 |
| 2023-01-23 | 2,931 | 2,935 | 2,906 | 2,908 | 268,400 | 2,908 |
| 2023-01-20 | 2,890 | 2,914 | 2,871 | 2,914 | 214,400 | 2,914 |
| 2023-01-19 | 2,894 | 2,903 | 2,877 | 2,879 | 334,300 | 2,879 |
| 2023-01-18 | 2,860 | 2,925 | 2,860 | 2,922 | 334,900 | 2,922 |
| 2023-01-17 | 2,818 | 2,852 | 2,813 | 2,844 | 370,900 | 2,844 |
| 2023-01-16 | 2,854 | 2,856 | 2,792 | 2,804 | 502,600 | 2,804 |
| 2023-01-13 | 2,888 | 2,905 | 2,863 | 2,882 | 412,500 | 2,882 |
| 2023-01-12 | 2,923 | 2,926 | 2,875 | 2,888 | 355,900 | 2,888 |
| 2023-01-11 | 2,906 | 2,933 | 2,901 | 2,921 | 377,300 | 2,921 |
| 2023-01-10 | 2,923 | 2,937 | 2,894 | 2,900 | 402,400 | 2,900 |
| 2023-01-06 | 2,939 | 2,950 | 2,923 | 2,934 | 221,000 | 2,934 |
| 2023-01-05 | 2,960 | 2,971 | 2,932 | 2,944 | 197,900 | 2,944 |
| 2023-01-04 | 2,996 | 3,000 | 2,952 | 2,959 | 233,400 | 2,959 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株
