9301 三菱倉庫(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,4301,4601,4301,45090,0002,900
1990-12-271,4201,4401,4101,410427,0002,820
1990-12-261,4201,4401,4201,420253,0002,840
1990-12-251,4401,4801,4401,460165,0002,920
1990-12-211,4601,5001,4601,460154,0002,920
1990-12-201,4801,5301,4801,510482,0003,020
1990-12-191,5501,5501,5101,530547,0003,060
1990-12-181,5001,5201,5001,510493,0003,020
1990-12-171,5101,5101,4801,510100,0003,020
1990-12-141,4801,5201,4801,5202,013,0003,040
1990-12-131,5301,5501,5201,540663,0003,080
1990-12-121,4701,5501,4701,550395,0003,100
1990-12-111,4301,5001,4301,470317,0002,940
1990-12-101,4801,5001,4601,490215,0002,980
1990-12-071,4001,4701,4001,460509,0002,920
1990-12-061,3701,4201,3501,390261,0002,780
1990-12-051,4001,4001,3501,370135,0002,740
1990-12-041,3401,3801,3301,380100,0002,760
1990-12-031,3801,4001,3401,380245,0002,760
1990-11-301,3501,4001,3501,400166,0002,800
1990-11-291,3501,4001,3401,400129,0002,800
1990-11-281,4001,4201,3901,390210,0002,780
1990-11-271,4401,4401,4001,420246,0002,840
1990-11-261,4101,4501,4101,450321,0002,900
1990-11-221,3601,4201,3601,420594,0002,840
1990-11-211,3801,3901,3501,380191,0002,760
1990-11-201,3301,4001,3301,390211,0002,780
1990-11-191,3801,4001,3601,370111,0002,740
1990-11-161,3401,3601,3201,360288,0002,720
1990-11-151,3801,3901,3601,360114,0002,720
1990-11-141,3501,3901,3501,390172,0002,780
1990-11-131,4101,4101,3701,390247,0002,780
1990-11-091,3501,3901,3101,390175,0002,780
1990-11-081,3401,3701,3101,370315,0002,740
1990-11-071,3601,3801,3401,380357,0002,760
1990-11-061,4001,4001,3501,360355,0002,720
1990-11-051,3801,3801,3401,380134,0002,760
1990-11-021,3201,3501,3001,350145,0002,700
1990-11-011,3301,3501,2901,350145,0002,700
1990-10-311,3501,3901,3501,370127,0002,740
1990-10-301,3301,3501,3201,350116,0002,700
1990-10-291,3701,3901,3301,350141,0002,700
1990-10-261,3301,3701,3101,370354,0002,740
1990-10-251,3301,3501,3301,350297,0002,700
1990-10-241,3401,3501,2901,350546,0002,700
1990-10-231,4201,4201,3601,400232,0002,800
1990-10-221,4001,4201,3601,420134,0002,840
1990-10-191,3801,4301,3501,410386,0002,820
1990-10-181,3001,3901,3001,390252,0002,780
1990-10-171,3101,3401,2801,300305,0002,600
1990-10-161,2501,3001,2501,280226,0002,560
1990-10-151,1901,2101,1701,200141,0002,400
1990-10-121,1701,1801,1301,150105,0002,300
1990-10-111,2001,2001,1801,190119,0002,380
1990-10-091,3001,3201,2601,320318,0002,640
1990-10-081,1901,3001,1901,290189,0002,580
1990-10-051,2101,2301,1601,170191,0002,340
1990-10-041,2001,2001,2001,20080,0002,400
1990-10-031,2601,3201,2301,320250,0002,640
1990-10-021,2601,2601,2601,260249,0002,520
1990-10-011,1101,1501,0601,060258,0002,120
1990-09-281,1301,1401,0901,140288,0002,280
1990-09-271,1601,1601,1301,130279,0002,260
1990-09-261,2001,2001,1401,140257,0002,280
1990-09-251,1801,1801,1401,180117,0002,360
1990-09-211,1801,2101,1501,200448,0002,400
1990-09-201,1901,2101,1501,190297,0002,380
1990-09-191,2001,2001,1501,150228,0002,300
1990-09-181,2001,2001,1401,160290,0002,320
1990-09-171,2301,2501,1901,200347,0002,400
1990-09-141,2301,2501,2101,230697,0002,460
1990-09-131,2801,3001,2501,250228,0002,500
1990-09-121,2801,2901,2301,260222,0002,520
1990-09-111,2701,2701,2401,260141,0002,520
1990-09-101,2401,2801,2201,280207,0002,560
1990-09-071,2101,2301,1801,220314,0002,440
1990-09-061,2201,2301,2001,230197,0002,460
1990-09-051,2201,2401,2001,200314,0002,400
1990-09-041,2401,2401,2201,230231,0002,460
1990-09-031,2701,2801,2401,240445,0002,480
1990-08-311,2401,2701,2301,250426,0002,500
1990-08-301,2301,2501,1801,220226,0002,440
1990-08-291,2701,2701,1901,250307,0002,500
1990-08-281,3301,3301,2401,270586,0002,540
1990-08-271,1801,3101,1601,310310,0002,620
1990-08-241,1301,1801,1301,180263,0002,360
1990-08-231,1501,1701,1001,130334,0002,260
1990-08-221,1601,2001,1601,200215,0002,400
1990-08-211,3201,3301,3001,320205,0002,640
1990-08-201,3001,3301,3001,300197,0002,600
1990-08-171,3101,3401,3001,340233,0002,680
1990-08-161,3601,3901,3201,350159,0002,700
1990-08-151,3401,4401,3201,380243,0002,760
1990-08-141,2801,3201,1801,300356,0002,600
1990-08-101,4301,4501,3501,400251,0002,800
1990-08-091,4801,4801,4201,430240,0002,860
1990-08-081,5001,5101,4501,500257,0003,000
1990-08-071,4801,5401,4301,520369,0003,040
1990-08-061,5401,5501,5001,510184,0003,020
1990-08-031,6401,6401,5501,550271,0003,100
1990-08-021,6401,6901,6401,650162,0003,300
1990-08-011,7001,7201,6501,700266,0003,400
1990-07-311,6701,7001,6701,69087,0003,380
1990-07-301,7001,7001,6501,67066,0003,340
1990-07-271,6501,7101,6401,710146,0003,420
1990-07-261,7001,7401,6801,740216,0003,480
1990-07-251,7501,7501,7001,700169,0003,400
1990-07-241,7301,7501,7001,75090,0003,500
1990-07-231,7001,7601,6901,760109,0003,520
1990-07-201,7801,7801,7101,730202,0003,460
1990-07-191,8001,8001,7801,800152,0003,600
1990-07-181,7801,8001,7701,800377,0003,600
1990-07-171,7601,7801,7601,780264,0003,560
1990-07-161,7601,7701,7201,750127,0003,500
1990-07-131,7401,7601,7401,760158,0003,520
1990-07-121,7101,7201,7101,720259,0003,440
1990-07-111,6901,7301,6901,690142,0003,380
1990-07-101,7301,7401,6901,69086,0003,380
1990-07-091,7401,7501,7201,730215,0003,460
1990-07-061,7001,7501,7001,730173,0003,460
1990-07-051,7201,7601,7201,720207,0003,440
1990-07-041,7301,7701,7301,730148,0003,460
1990-07-031,7601,7801,7301,750311,0003,500
1990-07-021,7001,7601,7001,750292,0003,500
1990-06-291,7301,7501,6901,690341,0003,380
1990-06-281,7601,7601,7001,700237,0003,400
1990-06-271,7601,7601,7101,740200,0003,480
1990-06-261,7001,7601,6901,730158,0003,460
1990-06-251,6901,7101,6901,700138,0003,400
1990-06-221,6901,7201,6801,720174,0003,440
1990-06-211,6901,7201,6901,720152,0003,440
1990-06-201,7001,7301,6901,690111,0003,380
1990-06-191,6801,7301,6801,70099,0003,400
1990-06-181,7201,7501,7001,700211,0003,400
1990-06-151,7601,7601,7301,750340,0003,500
1990-06-141,7201,7701,7201,740155,0003,480
1990-06-131,7101,7301,7101,720140,0003,440
1990-06-121,7301,7301,7101,720207,0003,440
1990-06-111,7601,7601,7201,740100,0003,480
1990-06-081,7301,7801,7301,780660,0003,560
1990-06-071,7501,7801,7501,780136,0003,560
1990-06-061,7301,7701,7301,750215,0003,500
1990-06-051,7101,8001,7101,730223,0003,460
1990-06-041,7201,7701,7201,74088,0003,480
1990-06-011,7401,7601,7401,750248,0003,500
1990-05-311,7601,7701,7401,770160,0003,540
1990-05-301,7301,7701,6901,720474,0003,440
1990-05-291,8001,8201,7501,760341,0003,520
1990-05-281,8101,8701,7801,800730,0003,600
1990-05-251,7601,8101,7501,810682,0003,620
1990-05-241,7201,7301,7201,730113,0003,460
1990-05-231,7001,7301,6801,730400,0003,460
1990-05-221,6801,7001,6701,700695,0003,400
1990-05-211,7301,7301,7101,710143,0003,420
1990-05-181,7301,7301,6901,730135,0003,460
1990-05-171,6601,7301,6601,730197,0003,460
1990-05-161,7501,7601,6901,690274,0003,380
1990-05-151,7601,7801,7401,750448,0003,500
1990-05-141,7401,7801,7301,750212,0003,500
1990-05-111,6801,7201,6801,720236,0003,440
1990-05-101,7201,7201,7001,700230,0003,400
1990-05-091,7201,7501,7001,700484,0003,400
1990-05-081,7201,7601,6701,750861,0003,500
1990-05-071,6301,7201,6301,720172,0003,440
1990-05-021,6401,6501,6201,650106,0003,300
1990-05-011,6001,6401,6001,640121,0003,280
1990-04-271,6001,6401,6001,620308,0003,240
1990-04-261,6001,6401,6001,600390,0003,200
1990-04-251,6101,6401,6001,600304,0003,200
1990-04-241,6101,6601,6101,640452,0003,280
1990-04-231,6401,6501,6201,630486,0003,260
1990-04-201,7001,7101,6701,670188,0003,340
1990-04-191,7201,7301,6401,730259,0003,460
1990-04-181,6501,6701,6301,670183,0003,340
1990-04-171,6501,6801,6501,680115,0003,360
1990-04-161,6801,6801,6501,680115,0003,360
1990-04-131,6201,6901,6201,690153,0003,380
1990-04-121,6501,7201,6301,680321,0003,360
1990-04-111,6401,7101,6301,630177,0003,260
1990-04-101,6101,7001,6101,670121,0003,340
1990-04-091,6901,7401,6901,700133,0003,400
1990-04-061,6901,7601,6701,690625,0003,380
1990-04-051,5801,6901,5001,690236,0003,380
1990-04-041,6301,6301,5501,620231,0003,240
1990-04-031,5701,6901,5201,690399,0003,380
1990-04-021,6201,6201,4901,490216,0002,980
1990-03-301,7401,7501,6001,620292,0003,240
1990-03-291,7401,7901,7401,760350,0003,520
1990-03-281,7401,8101,7401,750396,0003,500
1990-03-271,8001,8401,7701,830250,0003,660
1990-03-261,7301,9001,7301,870606,0003,740
1990-03-231,6301,7001,6101,660397,0003,320
1990-03-221,6701,6801,5801,6101,121,0003,220
1990-03-201,6801,7101,6601,680506,0003,360
1990-03-191,7901,7901,6801,710247,0003,420
1990-03-161,8001,8001,7301,740284,0003,480
1990-03-151,7501,7501,7101,710229,0003,420
1990-03-141,7201,7601,6901,690609,0003,380
1990-03-131,7201,7801,7101,710321,0003,420
1990-03-121,7601,7701,7301,750228,0003,500
1990-03-091,7101,7801,7001,730697,0003,460
1990-03-081,7101,7901,6801,680564,0003,360
1990-03-071,7601,7801,7201,730394,0003,460
1990-03-061,7501,7601,7401,750346,0003,500
1990-03-051,7801,7801,7301,740468,0003,480
1990-03-021,8201,8201,7801,780234,0003,560
1990-03-011,8001,8401,7801,790669,0003,580
1990-02-281,7701,8001,7601,760620,0003,520
1990-02-271,7601,7601,6601,750356,0003,500
1990-02-261,8901,8901,6901,720548,0003,440
1990-02-231,9601,9601,9001,910522,0003,820
1990-02-221,9701,9701,9101,960294,0003,920
1990-02-212,0302,0301,9001,910159,0003,820
1990-02-202,0402,0502,0002,050567,0004,100
1990-02-192,0902,0902,0202,050140,0004,100
1990-02-162,1002,1002,0402,070217,0004,140
1990-02-152,0802,1002,0402,090245,0004,180
1990-02-142,0802,0802,0002,040270,0004,080
1990-02-132,1202,1202,0002,000168,0004,000
1990-02-092,1402,1402,0802,090194,0004,180
1990-02-082,1002,1502,0802,140384,0004,280
1990-02-072,0902,0902,0702,080221,0004,160
1990-02-062,0802,0802,0402,070239,0004,140
1990-02-052,0302,0402,0302,040320,0004,080
1990-02-022,0302,0302,0002,030514,0004,060
1990-02-012,0302,0301,9701,970588,0003,940
1990-01-312,0302,0402,0002,030295,0004,060
1990-01-302,0402,0402,0002,03087,0004,060
1990-01-292,0402,0402,0002,000255,0004,000
1990-01-262,0402,0402,0002,000263,0004,000
1990-01-252,0902,0901,9802,000809,0004,000
1990-01-242,0702,0902,0402,050406,0004,100
1990-01-232,0802,0802,0402,070295,0004,140
1990-01-222,1002,1002,0502,060358,0004,120
1990-01-192,0502,1002,0202,090356,0004,180
1990-01-182,0602,0602,0302,050198,0004,100
1990-01-172,1402,1402,0602,060403,0004,120
1990-01-162,0602,1002,0602,100154,0004,200
1990-01-122,1902,2002,1302,140229,0004,280
1990-01-112,2002,2002,1502,200239,0004,400
1990-01-102,2302,2302,1702,200224,0004,400
1990-01-092,2202,2402,1902,230318,0004,460
1990-01-082,2502,2502,1602,220249,0004,440
1990-01-052,2802,2802,2402,250209,0004,500
1990-01-042,3102,3102,2802,28069,0004,560

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