9301 三菱倉庫(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,3301,3301,2801,280185,0002,560
1992-12-291,2901,3301,2901,330325,0002,660
1992-12-281,3601,3601,3101,310256,0002,620
1992-12-251,3601,3801,3601,370350,0002,740
1992-12-241,3701,4001,3701,390613,0002,780
1992-12-221,3701,3901,3701,390390,0002,780
1992-12-211,3901,4101,3701,390281,0002,780
1992-12-181,4001,4101,3901,390495,0002,780
1992-12-171,3701,4101,3601,390780,0002,780
1992-12-161,3401,3901,3401,360860,0002,720
1992-12-151,2901,3501,2901,340329,0002,680
1992-12-141,3201,3201,2801,310225,0002,620
1992-12-111,3101,3301,3001,3301,341,0002,660
1992-12-101,2901,3101,2601,270448,0002,540
1992-12-091,2801,3001,2801,280100,0002,560
1992-12-081,2701,3001,2401,240202,0002,480
1992-12-071,2901,2901,2701,280154,0002,560
1992-12-041,3001,3101,2801,31098,0002,620
1992-12-031,3101,3201,2901,300201,0002,600
1992-12-021,3101,3201,2901,310226,0002,620
1992-12-011,3401,3501,2801,290357,0002,580
1992-11-301,3301,3501,3301,350350,0002,700
1992-11-271,3001,3501,3001,330372,0002,660
1992-11-261,2901,3201,2901,320410,0002,640
1992-11-251,2801,2901,2701,290422,0002,580
1992-11-241,2601,2801,2601,270275,0002,540
1992-11-201,1901,2501,1901,250322,0002,500
1992-11-191,2301,2301,2001,220386,0002,440
1992-11-181,1501,2201,1501,210393,0002,420
1992-11-171,1501,1601,1401,150203,0002,300
1992-11-161,1801,1801,1501,160126,0002,320
1992-11-131,2001,2001,1801,180836,0002,360
1992-11-121,1801,1901,1701,180146,0002,360
1992-11-111,1701,1801,1601,170199,0002,340
1992-11-101,1601,1701,1501,160142,0002,320
1992-11-091,1701,1801,1501,150104,0002,300
1992-11-061,1801,1901,1701,190129,0002,380
1992-11-051,1701,1901,1701,180114,0002,360
1992-11-041,1501,1901,1501,190106,0002,380
1992-11-021,1401,1501,1401,15084,0002,300
1992-10-301,1601,1601,1301,130175,0002,260
1992-10-291,1901,1901,1601,160102,0002,320
1992-10-281,1901,2101,1701,170210,0002,340
1992-10-271,1701,1901,1601,190132,0002,380
1992-10-261,1501,1801,1501,150114,0002,300
1992-10-231,1301,1501,1201,140173,0002,280
1992-10-221,1301,1701,1201,130273,0002,260
1992-10-211,1301,1501,1101,140248,0002,280
1992-10-201,1201,1301,1001,130299,0002,260
1992-10-191,1401,1501,1001,100298,0002,200
1992-10-161,1501,1601,1401,160236,0002,320
1992-10-151,1601,1701,1601,170175,0002,340
1992-10-141,1901,1901,1501,150212,0002,300
1992-10-131,1601,1801,1601,180229,0002,360
1992-10-121,1301,1501,1201,140180,0002,280
1992-10-091,1601,1601,1201,1301,518,0002,260
1992-10-081,1601,1901,1401,190298,0002,380
1992-10-071,1601,1701,1401,160214,0002,320
1992-10-061,1401,1801,1101,140249,0002,280
1992-10-051,1201,1601,1101,150324,0002,300
1992-10-021,1801,2101,1601,160183,0002,320
1992-10-011,1701,1901,1301,180321,0002,360
1992-09-301,1901,2001,1501,150261,0002,300
1992-09-291,1801,2101,1501,170186,0002,340
1992-09-281,2201,2401,2001,200156,0002,400
1992-09-251,2201,2501,2201,230222,0002,460
1992-09-241,2401,2701,2401,260374,0002,520
1992-09-221,2501,2701,2401,250258,0002,500
1992-09-211,2601,2901,2601,260282,0002,520
1992-09-181,1901,2401,1901,240308,0002,480
1992-09-171,1801,1901,1501,180551,0002,360
1992-09-161,2401,2401,2001,200411,0002,400
1992-09-141,2601,3201,2501,300330,0002,600
1992-09-111,2801,2901,2301,2801,664,0002,560
1992-09-101,2701,3301,2701,300738,0002,600
1992-09-091,2501,2801,2501,280361,0002,560
1992-09-081,2501,3001,2401,270441,0002,540
1992-09-071,3001,3201,2601,260296,0002,520
1992-09-041,2501,3201,2501,310948,0002,620
1992-09-031,1601,2401,1401,230502,0002,460
1992-09-021,1301,1701,1301,170172,0002,340
1992-09-011,1801,1901,1501,150229,0002,300
1992-08-311,1401,2101,1101,190520,0002,380
1992-08-281,1501,2401,1501,160509,0002,320
1992-08-271,1701,1901,1501,170461,0002,340
1992-08-261,1501,1701,1101,150264,0002,300
1992-08-251,0901,1701,0701,170834,0002,340
1992-08-241,1101,1401,0301,1001,063,0002,200
1992-08-219931,0509931,050564,0002,100
1992-08-20942995942994149,0001,988
1992-08-19941954940941210,0001,882
1992-08-18970980921921144,0001,842
1992-08-1797999897998254,0001,964
1992-08-14960979960970535,0001,940
1992-08-13960970955970240,0001,940
1992-08-12960970953960269,0001,920
1992-08-11979996960970118,0001,940
1992-08-10950980950978122,0001,956
1992-08-071,0001,000955969127,0001,938
1992-08-061,0001,0309951,000183,0002,000
1992-08-059751,0209751,000148,0002,000
1992-08-049701,010970973144,0001,946
1992-08-03993993970979108,0001,958
1992-07-319981,010987995190,0001,990
1992-07-30988998968995139,0001,990
1992-07-29949950930948217,0001,896
1992-07-28931945929939353,0001,878
1992-07-27985985931931285,0001,862
1992-07-24998998948968255,0001,936
1992-07-239451,0109451,010291,0002,020
1992-07-221,0001,000935965382,0001,930
1992-07-219901,010962998247,0001,996
1992-07-201,0101,0209971,020488,0002,040
1992-07-171,0301,0301,0101,020213,0002,040
1992-07-161,0301,0401,0001,040126,0002,080
1992-07-151,0501,0501,0101,010200,0002,020
1992-07-141,0201,0401,0101,010256,0002,020
1992-07-139901,0609901,050275,0002,100
1992-07-109991,000985990662,0001,980
1992-07-09959984959979179,0001,958
1992-07-08965965947959141,0001,918
1992-07-0796597495196694,0001,932
1992-07-0695796695695690,0001,912
1992-07-03917957917947138,0001,894
1992-07-02924944911932297,0001,864
1992-07-01892914860914227,0001,828
1992-06-30902908890890273,0001,780
1992-06-29920920885892160,0001,784
1992-06-26928928900910341,0001,820
1992-06-25910934902919213,0001,838
1992-06-24935940900900215,0001,800
1992-06-23906930905925146,0001,850
1992-06-22959960900905395,0001,810
1992-06-19940945920920167,0001,840
1992-06-18960960920920525,0001,840
1992-06-17992995970970410,0001,940
1992-06-169811,010970992266,0001,984
1992-06-151,0201,030980991461,0001,982
1992-06-121,0701,1001,0301,0302,301,0002,060
1992-06-111,0701,0801,0501,050236,0002,100
1992-06-101,0501,0701,0301,050278,0002,100
1992-06-091,0401,0501,0401,05091,0002,100
1992-06-081,0801,0801,0001,060231,0002,120
1992-06-051,0901,0901,0701,070145,0002,140
1992-06-041,1101,1101,0701,090256,0002,180
1992-06-031,1301,1401,1101,120126,0002,240
1992-06-021,1101,1501,0801,150295,0002,300
1992-06-011,1001,1201,0901,090214,0002,180
1992-05-291,0801,0801,0501,080260,0002,160
1992-05-281,0901,0901,0401,060258,0002,120
1992-05-271,0901,1001,0501,070378,0002,140
1992-05-261,1501,1501,1001,100256,0002,200
1992-05-251,1301,1501,1201,150108,0002,300
1992-05-221,1401,1501,1301,130219,0002,260
1992-05-211,1501,1901,1501,190356,0002,380
1992-05-201,1501,1601,1501,150148,0002,300
1992-05-191,1401,1701,1301,150270,0002,300
1992-05-181,1101,1201,0901,120146,0002,240
1992-05-151,1301,1301,0801,080254,0002,160
1992-05-141,1201,1301,1101,130410,0002,260
1992-05-131,1201,1201,0801,110354,0002,220
1992-05-121,1001,1101,0901,100329,0002,200
1992-05-111,0801,1101,0801,100288,0002,200
1992-05-081,1001,1001,0701,100432,0002,200
1992-05-079921,0609901,060497,0002,120
1992-05-069851,020985990352,0001,980
1992-05-011,0101,020991995195,0001,990
1992-04-301,0101,030991995273,0001,990
1992-04-281,0001,0409901,010168,0002,020
1992-04-279901,0409901,00087,0002,000
1992-04-241,0401,0509901,030448,0002,060
1992-04-239701,0209601,020267,0002,040
1992-04-22971990936960216,0001,920
1992-04-21979985965965298,0001,930
1992-04-201,0601,0609801,000291,0002,000
1992-04-171,0901,1101,0601,060347,0002,120
1992-04-161,1501,1501,0901,100338,0002,200
1992-04-151,1201,1601,1001,150304,0002,300
1992-04-141,1401,1401,0401,100389,0002,200
1992-04-131,2001,2401,1201,140365,0002,280
1992-04-101,1701,2001,1401,200331,0002,400
1992-04-091,2401,2801,1301,130368,0002,260
1992-04-081,2301,2501,1501,250224,0002,500
1992-04-071,3001,3101,2701,270128,0002,540
1992-04-061,3401,3601,2901,300160,0002,600
1992-04-031,3201,3401,2701,340199,0002,680
1992-04-021,3301,3401,2801,280267,0002,560
1992-04-011,3401,3601,3101,310190,0002,620
1992-03-311,3901,3901,3301,350159,0002,700
1992-03-301,3401,3801,3301,370191,0002,740
1992-03-271,3501,3801,3301,360143,0002,720
1992-03-261,3801,3801,3201,330176,0002,660
1992-03-251,3301,3801,3301,380257,0002,760
1992-03-241,3301,3501,3201,340125,0002,680
1992-03-231,3701,3701,3501,350103,0002,700
1992-03-191,3501,3901,3201,380615,0002,760
1992-03-181,3401,3601,3101,340266,0002,680
1992-03-171,3201,3501,3101,340242,0002,680
1992-03-161,3801,3801,3001,310260,0002,620
1992-03-131,3701,3901,3601,3901,663,0002,780
1992-03-121,3601,3901,3501,390159,0002,780
1992-03-111,3801,4001,3601,360117,0002,720
1992-03-101,3601,4001,3501,400124,0002,800
1992-03-091,3901,3901,3401,36044,0002,720
1992-03-061,3401,3901,3401,390170,0002,780
1992-03-051,3801,4001,3601,360205,0002,720
1992-03-041,4001,4201,3801,40099,0002,800
1992-03-031,4401,4401,4001,400116,0002,800
1992-03-021,4401,4601,4301,460131,0002,920
1992-02-281,4201,4301,4001,430114,0002,860
1992-02-271,4201,4201,4001,400141,0002,800
1992-02-261,3701,4001,3501,390125,0002,780
1992-02-251,3301,3501,3301,35081,0002,700
1992-02-241,3901,4001,3201,32098,0002,640
1992-02-211,3301,4001,3301,400171,0002,800
1992-02-201,3301,3401,3101,31077,0002,620
1992-02-191,3101,3501,3101,350124,0002,700
1992-02-181,3601,3901,3301,33095,0002,660
1992-02-171,3501,4001,3201,400126,0002,800
1992-02-141,3601,3601,3201,350120,0002,700
1992-02-131,3801,4001,3501,360149,0002,720
1992-02-121,3801,4001,3701,39076,0002,780
1992-02-101,4301,4301,4001,40078,0002,800
1992-02-071,4301,4301,4101,41089,0002,820
1992-02-061,3801,4201,3701,390194,0002,780
1992-02-051,3501,3901,3401,380127,0002,760
1992-02-041,3401,3901,3301,390126,0002,780
1992-02-031,3701,3901,3301,340152,0002,680
1992-01-311,3101,3601,3101,310330,0002,620
1992-01-301,3001,3201,3001,310195,0002,620
1992-01-291,3201,3401,2801,300162,0002,600
1992-01-281,3001,3301,3001,320109,0002,640
1992-01-271,2901,3201,2601,300192,0002,600
1992-01-241,3201,3301,2901,290130,0002,580
1992-01-231,3501,3801,3101,360167,0002,720
1992-01-221,2801,3801,2701,330118,0002,660
1992-01-211,3201,3501,2801,280187,0002,560
1992-01-201,3001,3101,2701,300183,0002,600
1992-01-171,3401,3501,2901,300165,0002,600
1992-01-161,4001,4201,3501,350167,0002,700
1992-01-141,3601,4001,3601,38061,0002,760
1992-01-131,3701,3801,3401,360235,0002,720
1992-01-101,4701,4701,4001,400306,0002,800
1992-01-091,4301,5001,4101,480147,0002,960
1992-01-081,4601,4801,4401,48095,0002,960
1992-01-071,5201,5201,4601,510136,0003,020
1992-01-061,5201,5201,5001,520163,0003,040

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