9301 三菱倉庫(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,005 | 1,005 | 983 | 1,000 | 115,000 | 400 |
| 2000-12-28 | 1,023 | 1,034 | 991 | 999 | 154,000 | 399.60 |
| 2000-12-27 | 1,030 | 1,043 | 1,010 | 1,043 | 147,000 | 417.20 |
| 2000-12-26 | 1,013 | 1,039 | 1,006 | 1,039 | 134,000 | 415.60 |
| 2000-12-25 | 985 | 1,035 | 980 | 1,033 | 228,000 | 413.20 |
| 2000-12-22 | 964 | 974 | 946 | 965 | 289,000 | 386 |
| 2000-12-21 | 985 | 1,017 | 947 | 954 | 642,000 | 381.60 |
| 2000-12-20 | 1,017 | 1,017 | 980 | 987 | 254,000 | 394.80 |
| 2000-12-19 | 1,018 | 1,019 | 1,003 | 1,004 | 180,000 | 401.60 |
| 2000-12-18 | 1,000 | 1,030 | 1,000 | 1,000 | 180,000 | 400 |
| 2000-12-15 | 1,035 | 1,048 | 1,012 | 1,020 | 224,000 | 408 |
| 2000-12-14 | 1,035 | 1,049 | 1,021 | 1,035 | 185,000 | 414 |
| 2000-12-13 | 1,007 | 1,050 | 1,007 | 1,030 | 513,000 | 412 |
| 2000-12-12 | 1,024 | 1,029 | 1,004 | 1,007 | 191,000 | 402.80 |
| 2000-12-11 | 1,034 | 1,034 | 1,021 | 1,024 | 232,000 | 409.60 |
| 2000-12-08 | 972 | 1,001 | 972 | 988 | 2,238,000 | 395.20 |
| 2000-12-07 | 973 | 987 | 970 | 982 | 222,000 | 392.80 |
| 2000-12-06 | 1,026 | 1,026 | 960 | 960 | 239,000 | 384 |
| 2000-12-05 | 1,029 | 1,029 | 996 | 996 | 213,000 | 398.40 |
| 2000-12-04 | 1,049 | 1,065 | 1,001 | 1,009 | 366,000 | 403.60 |
| 2000-12-01 | 1,040 | 1,070 | 1,035 | 1,050 | 445,000 | 420 |
| 2000-11-30 | 1,020 | 1,039 | 1,009 | 1,036 | 289,000 | 414.40 |
| 2000-11-29 | 995 | 1,020 | 990 | 1,020 | 406,000 | 408 |
| 2000-11-28 | 993 | 1,000 | 983 | 987 | 234,000 | 394.80 |
| 2000-11-27 | 969 | 1,000 | 959 | 996 | 276,000 | 398.40 |
| 2000-11-24 | 984 | 1,000 | 966 | 980 | 386,000 | 392 |
| 2000-11-22 | 989 | 989 | 959 | 959 | 263,000 | 383.60 |
| 2000-11-21 | 989 | 990 | 971 | 989 | 439,000 | 395.60 |
| 2000-11-20 | 966 | 984 | 966 | 979 | 223,000 | 391.60 |
| 2000-11-17 | 948 | 960 | 935 | 956 | 235,000 | 382.40 |
| 2000-11-16 | 960 | 960 | 940 | 948 | 140,000 | 379.20 |
| 2000-11-15 | 950 | 970 | 939 | 970 | 201,000 | 388 |
| 2000-11-14 | 948 | 970 | 938 | 970 | 157,000 | 388 |
| 2000-11-13 | 955 | 955 | 925 | 929 | 246,000 | 371.60 |
| 2000-11-10 | 933 | 983 | 931 | 975 | 560,000 | 390 |
| 2000-11-09 | 960 | 977 | 931 | 943 | 174,000 | 377.20 |
| 2000-11-08 | 951 | 998 | 951 | 970 | 356,000 | 388 |
| 2000-11-07 | 961 | 987 | 940 | 961 | 438,000 | 384.40 |
| 2000-11-06 | 942 | 960 | 926 | 960 | 260,000 | 384 |
| 2000-11-02 | 935 | 940 | 926 | 940 | 202,000 | 376 |
| 2000-11-01 | 930 | 931 | 915 | 928 | 234,000 | 371.20 |
| 2000-10-31 | 928 | 930 | 908 | 930 | 249,000 | 372 |
| 2000-10-30 | 905 | 928 | 905 | 920 | 406,000 | 368 |
| 2000-10-27 | 920 | 932 | 875 | 875 | 377,000 | 350 |
| 2000-10-26 | 902 | 933 | 900 | 922 | 293,000 | 368.80 |
| 2000-10-25 | 912 | 920 | 882 | 882 | 150,000 | 352.80 |
| 2000-10-24 | 912 | 920 | 902 | 903 | 88,000 | 361.20 |
| 2000-10-23 | 921 | 921 | 895 | 902 | 118,000 | 360.80 |
| 2000-10-20 | 921 | 925 | 902 | 911 | 202,000 | 364.40 |
| 2000-10-19 | 920 | 936 | 920 | 930 | 269,000 | 372 |
| 2000-10-18 | 934 | 935 | 895 | 920 | 180,000 | 368 |
| 2000-10-17 | 935 | 942 | 926 | 936 | 196,000 | 374.40 |
| 2000-10-16 | 920 | 935 | 909 | 935 | 166,000 | 374 |
| 2000-10-13 | 913 | 939 | 902 | 929 | 614,000 | 371.60 |
| 2000-10-12 | 910 | 945 | 910 | 943 | 353,000 | 377.20 |
| 2000-10-11 | 920 | 922 | 896 | 917 | 202,000 | 366.80 |
| 2000-10-10 | 918 | 929 | 910 | 921 | 110,000 | 368.40 |
| 2000-10-06 | 930 | 930 | 905 | 918 | 169,000 | 367.20 |
| 2000-10-05 | 933 | 933 | 916 | 932 | 178,000 | 372.80 |
| 2000-10-04 | 910 | 935 | 910 | 935 | 154,000 | 374 |
| 2000-10-03 | 920 | 935 | 918 | 925 | 233,000 | 370 |
| 2000-10-02 | 917 | 918 | 902 | 917 | 292,000 | 366.80 |
| 2000-09-29 | 920 | 926 | 900 | 905 | 195,000 | 362 |
| 2000-09-28 | 895 | 914 | 894 | 914 | 202,000 | 365.60 |
| 2000-09-27 | 879 | 905 | 879 | 898 | 254,000 | 359.20 |
| 2000-09-26 | 862 | 894 | 862 | 889 | 112,000 | 355.60 |
| 2000-09-25 | 880 | 888 | 862 | 876 | 151,000 | 350.40 |
| 2000-09-22 | 873 | 891 | 859 | 860 | 211,000 | 344 |
| 2000-09-21 | 860 | 897 | 858 | 882 | 178,000 | 352.80 |
| 2000-09-20 | 888 | 898 | 867 | 880 | 214,000 | 352 |
| 2000-09-19 | 853 | 879 | 853 | 879 | 158,000 | 351.60 |
| 2000-09-18 | 857 | 864 | 833 | 843 | 137,000 | 337.20 |
| 2000-09-14 | 876 | 876 | 852 | 859 | 137,000 | 343.60 |
| 2000-09-13 | 876 | 884 | 873 | 877 | 266,000 | 350.80 |
| 2000-09-12 | 870 | 877 | 851 | 877 | 284,000 | 350.80 |
| 2000-09-11 | 846 | 866 | 842 | 863 | 362,000 | 345.20 |
| 2000-09-08 | 839 | 857 | 825 | 837 | 1,537,000 | 334.80 |
| 2000-09-07 | 841 | 850 | 828 | 839 | 296,000 | 335.60 |
| 2000-09-06 | 864 | 870 | 850 | 850 | 123,000 | 340 |
| 2000-09-05 | 876 | 894 | 852 | 864 | 169,000 | 345.60 |
| 2000-09-04 | 852 | 875 | 852 | 870 | 169,000 | 348 |
| 2000-09-01 | 870 | 875 | 845 | 845 | 162,000 | 338 |
| 2000-08-31 | 841 | 873 | 841 | 842 | 324,000 | 336.80 |
| 2000-08-30 | 854 | 854 | 830 | 840 | 183,000 | 336 |
| 2000-08-29 | 832 | 863 | 826 | 863 | 414,000 | 345.20 |
| 2000-08-28 | 878 | 878 | 839 | 842 | 516,000 | 336.80 |
| 2000-08-25 | 897 | 900 | 870 | 875 | 223,000 | 350 |
| 2000-08-24 | 888 | 923 | 888 | 907 | 365,000 | 362.80 |
| 2000-08-23 | 895 | 902 | 888 | 898 | 239,000 | 359.20 |
| 2000-08-22 | 905 | 945 | 896 | 934 | 363,000 | 373.60 |
| 2000-08-21 | 899 | 900 | 873 | 896 | 212,000 | 358.40 |
| 2000-08-18 | 878 | 915 | 877 | 907 | 401,000 | 362.80 |
| 2000-08-17 | 863 | 863 | 850 | 857 | 148,000 | 342.80 |
| 2000-08-16 | 860 | 885 | 858 | 879 | 139,000 | 351.60 |
| 2000-08-15 | 874 | 884 | 842 | 858 | 116,000 | 343.20 |
| 2000-08-14 | 868 | 893 | 865 | 884 | 115,000 | 353.60 |
| 2000-08-11 | 875 | 888 | 864 | 888 | 769,000 | 355.20 |
| 2000-08-10 | 895 | 904 | 890 | 895 | 140,000 | 358 |
| 2000-08-09 | 890 | 900 | 884 | 896 | 155,000 | 358.40 |
| 2000-08-08 | 874 | 887 | 846 | 874 | 215,000 | 349.60 |
| 2000-08-07 | 874 | 905 | 874 | 899 | 255,000 | 359.60 |
| 2000-08-04 | 840 | 888 | 831 | 878 | 310,000 | 351.20 |
| 2000-08-03 | 857 | 857 | 830 | 837 | 290,000 | 334.80 |
| 2000-08-02 | 842 | 867 | 838 | 867 | 139,000 | 346.80 |
| 2000-08-01 | 835 | 836 | 820 | 833 | 258,000 | 333.20 |
| 2000-07-31 | 850 | 860 | 810 | 815 | 487,000 | 326 |
| 2000-07-28 | 853 | 870 | 843 | 845 | 384,000 | 338 |
| 2000-07-27 | 858 | 891 | 850 | 882 | 311,000 | 352.80 |
| 2000-07-26 | 865 | 869 | 851 | 866 | 295,000 | 346.40 |
| 2000-07-25 | 882 | 895 | 865 | 892 | 200,000 | 356.80 |
| 2000-07-24 | 891 | 891 | 855 | 882 | 258,000 | 352.80 |
| 2000-07-21 | 905 | 915 | 899 | 899 | 162,000 | 359.60 |
| 2000-07-19 | 898 | 918 | 893 | 905 | 256,000 | 362 |
| 2000-07-18 | 929 | 937 | 883 | 909 | 418,000 | 363.60 |
| 2000-07-17 | 924 | 950 | 924 | 938 | 400,000 | 375.20 |
| 2000-07-14 | 928 | 965 | 920 | 930 | 723,000 | 372 |
| 2000-07-13 | 965 | 965 | 920 | 920 | 325,000 | 368 |
| 2000-07-12 | 937 | 960 | 937 | 957 | 184,000 | 382.80 |
| 2000-07-11 | 945 | 964 | 936 | 936 | 133,000 | 374.40 |
| 2000-07-10 | 953 | 953 | 933 | 945 | 157,000 | 378 |
| 2000-07-07 | 941 | 970 | 930 | 965 | 239,000 | 386 |
| 2000-07-06 | 940 | 955 | 930 | 931 | 212,000 | 372.40 |
| 2000-07-05 | 935 | 960 | 930 | 950 | 231,000 | 380 |
| 2000-07-04 | 978 | 978 | 930 | 939 | 328,000 | 375.60 |
| 2000-07-03 | 980 | 998 | 975 | 988 | 358,000 | 395.20 |
| 2000-06-30 | 970 | 978 | 960 | 960 | 221,000 | 384 |
| 2000-06-29 | 950 | 974 | 942 | 961 | 200,000 | 384.40 |
| 2000-06-28 | 959 | 965 | 945 | 960 | 236,000 | 384 |
| 2000-06-27 | 929 | 964 | 914 | 964 | 272,000 | 385.60 |
| 2000-06-26 | 916 | 934 | 903 | 934 | 191,000 | 373.60 |
| 2000-06-23 | 932 | 943 | 921 | 925 | 131,000 | 370 |
| 2000-06-22 | 927 | 940 | 920 | 923 | 331,000 | 369.20 |
| 2000-06-21 | 929 | 945 | 926 | 945 | 175,000 | 378 |
| 2000-06-20 | 944 | 964 | 922 | 963 | 124,000 | 385.20 |
| 2000-06-19 | 949 | 955 | 917 | 924 | 121,000 | 369.60 |
| 2000-06-16 | 958 | 975 | 915 | 930 | 134,000 | 372 |
| 2000-06-15 | 970 | 979 | 945 | 958 | 211,000 | 383.20 |
| 2000-06-14 | 979 | 980 | 952 | 952 | 235,000 | 380.80 |
| 2000-06-13 | 950 | 979 | 938 | 970 | 213,000 | 388 |
| 2000-06-12 | 980 | 980 | 942 | 945 | 161,000 | 378 |
| 2000-06-09 | 894 | 959 | 894 | 950 | 1,682,000 | 380 |
| 2000-06-08 | 937 | 940 | 903 | 904 | 152,000 | 361.60 |
| 2000-06-07 | 921 | 930 | 911 | 927 | 142,000 | 370.80 |
| 2000-06-06 | 907 | 920 | 891 | 901 | 114,000 | 360.40 |
| 2000-06-05 | 900 | 900 | 885 | 893 | 154,000 | 357.20 |
| 2000-06-02 | 891 | 921 | 877 | 879 | 282,000 | 351.60 |
| 2000-06-01 | 880 | 927 | 880 | 918 | 252,000 | 367.20 |
| 2000-05-31 | 877 | 898 | 860 | 860 | 252,000 | 344 |
| 2000-05-30 | 908 | 915 | 876 | 897 | 316,000 | 358.80 |
| 2000-05-29 | 904 | 918 | 904 | 909 | 97,000 | 363.60 |
| 2000-05-26 | 914 | 924 | 901 | 914 | 353,000 | 365.60 |
| 2000-05-25 | 911 | 935 | 900 | 934 | 284,000 | 373.60 |
| 2000-05-24 | 932 | 950 | 926 | 926 | 174,000 | 370.40 |
| 2000-05-23 | 942 | 946 | 930 | 941 | 356,000 | 376.40 |
| 2000-05-22 | 935 | 983 | 932 | 961 | 360,000 | 384.40 |
| 2000-05-19 | 921 | 955 | 921 | 955 | 245,000 | 382 |
| 2000-05-18 | 927 | 947 | 927 | 931 | 152,000 | 372.40 |
| 2000-05-17 | 980 | 985 | 925 | 947 | 141,000 | 378.80 |
| 2000-05-16 | 966 | 990 | 962 | 982 | 294,000 | 392.80 |
| 2000-05-15 | 950 | 973 | 935 | 953 | 142,000 | 381.20 |
| 2000-05-12 | 936 | 948 | 920 | 948 | 1,016,000 | 379.20 |
| 2000-05-11 | 951 | 980 | 930 | 933 | 297,000 | 373.20 |
| 2000-05-10 | 965 | 965 | 933 | 942 | 256,000 | 376.80 |
| 2000-05-09 | 945 | 962 | 945 | 955 | 371,000 | 382 |
| 2000-05-08 | 948 | 949 | 926 | 927 | 156,000 | 370.80 |
| 2000-05-02 | 906 | 951 | 906 | 949 | 303,000 | 379.60 |
| 2000-05-01 | 929 | 929 | 895 | 914 | 223,000 | 365.60 |
| 2000-04-28 | 935 | 935 | 907 | 930 | 513,000 | 372 |
| 2000-04-27 | 905 | 941 | 905 | 925 | 417,000 | 370 |
| 2000-04-26 | 933 | 938 | 905 | 905 | 521,000 | 362 |
| 2000-04-25 | 965 | 965 | 918 | 924 | 568,000 | 369.60 |
| 2000-04-24 | 911 | 970 | 911 | 960 | 1,046,000 | 384 |
| 2000-04-21 | 960 | 990 | 852 | 911 | 1,832,000 | 364.40 |
| 2000-04-20 | 986 | 1,025 | 951 | 951 | 912,000 | 380.40 |
| 2000-04-19 | 979 | 1,029 | 930 | 1,026 | 778,000 | 410.40 |
| 2000-04-18 | 1,102 | 1,102 | 990 | 999 | 792,000 | 399.60 |
| 2000-04-17 | 1,070 | 1,132 | 1,070 | 1,100 | 921,000 | 440 |
| 2000-04-14 | 1,150 | 1,171 | 1,120 | 1,150 | 1,760,000 | 460 |
| 2000-04-13 | 1,075 | 1,175 | 1,075 | 1,110 | 1,810,000 | 444 |
| 2000-04-12 | 1,000 | 1,070 | 990 | 1,070 | 723,000 | 428 |
| 2000-04-11 | 976 | 998 | 976 | 998 | 362,000 | 399.20 |
| 2000-04-10 | 970 | 980 | 940 | 975 | 478,000 | 390 |
| 2000-04-07 | 980 | 999 | 971 | 980 | 791,000 | 392 |
| 2000-04-06 | 950 | 960 | 940 | 960 | 342,000 | 384 |
| 2000-04-05 | 935 | 949 | 935 | 947 | 280,000 | 378.80 |
| 2000-04-04 | 906 | 940 | 904 | 934 | 149,000 | 373.60 |
| 2000-04-03 | 930 | 957 | 905 | 926 | 307,000 | 370.40 |
| 2000-03-31 | 895 | 900 | 863 | 890 | 271,000 | 356 |
| 2000-03-30 | 892 | 917 | 880 | 885 | 274,000 | 354 |
| 2000-03-29 | 932 | 942 | 901 | 902 | 211,000 | 360.80 |
| 2000-03-28 | 899 | 949 | 890 | 942 | 373,000 | 376.80 |
| 2000-03-27 | 918 | 975 | 918 | 954 | 911,000 | 381.60 |
| 2000-03-24 | 860 | 918 | 860 | 888 | 590,000 | 355.20 |
| 2000-03-23 | 868 | 872 | 859 | 860 | 274,000 | 344 |
| 2000-03-22 | 857 | 898 | 853 | 898 | 1,001,000 | 359.20 |
| 2000-03-21 | 823 | 870 | 823 | 858 | 563,000 | 343.20 |
| 2000-03-17 | 782 | 800 | 780 | 793 | 298,000 | 317.20 |
| 2000-03-16 | 786 | 789 | 770 | 772 | 368,000 | 308.80 |
| 2000-03-15 | 809 | 809 | 775 | 786 | 317,000 | 314.40 |
| 2000-03-14 | 843 | 843 | 771 | 799 | 704,000 | 319.60 |
| 2000-03-13 | 820 | 864 | 819 | 835 | 614,000 | 334 |
| 2000-03-10 | 829 | 845 | 815 | 815 | 2,041,000 | 326 |
| 2000-03-09 | 780 | 813 | 780 | 799 | 416,000 | 319.60 |
| 2000-03-08 | 794 | 800 | 785 | 785 | 276,000 | 314 |
| 2000-03-07 | 800 | 820 | 791 | 820 | 542,000 | 328 |
| 2000-03-06 | 749 | 819 | 749 | 780 | 500,000 | 312 |
| 2000-03-03 | 741 | 741 | 725 | 738 | 278,000 | 295.20 |
| 2000-03-02 | 717 | 750 | 713 | 731 | 447,000 | 292.40 |
| 2000-03-01 | 720 | 725 | 716 | 717 | 290,000 | 286.80 |
| 2000-02-29 | 745 | 750 | 715 | 716 | 357,000 | 286.40 |
| 2000-02-28 | 731 | 735 | 711 | 715 | 298,000 | 286 |
| 2000-02-25 | 722 | 748 | 716 | 739 | 304,000 | 295.60 |
| 2000-02-24 | 727 | 738 | 712 | 716 | 483,000 | 286.40 |
| 2000-02-23 | 735 | 740 | 708 | 708 | 364,000 | 283.20 |
| 2000-02-22 | 748 | 757 | 738 | 749 | 410,000 | 299.60 |
| 2000-02-21 | 792 | 792 | 757 | 758 | 246,000 | 303.20 |
| 2000-02-18 | 785 | 804 | 785 | 802 | 336,000 | 320.80 |
| 2000-02-17 | 864 | 864 | 781 | 781 | 354,000 | 312.40 |
| 2000-02-16 | 800 | 864 | 799 | 864 | 448,000 | 345.60 |
| 2000-02-15 | 810 | 835 | 796 | 800 | 336,000 | 320 |
| 2000-02-14 | 792 | 805 | 785 | 790 | 270,000 | 316 |
| 2000-02-10 | 780 | 811 | 780 | 782 | 680,000 | 312.80 |
| 2000-02-09 | 801 | 814 | 786 | 790 | 475,000 | 316 |
| 2000-02-08 | 812 | 829 | 790 | 829 | 323,000 | 331.60 |
| 2000-02-07 | 830 | 858 | 810 | 820 | 304,000 | 328 |
| 2000-02-04 | 831 | 844 | 810 | 810 | 330,000 | 324 |
| 2000-02-03 | 825 | 870 | 824 | 841 | 194,000 | 336.40 |
| 2000-02-02 | 856 | 864 | 822 | 824 | 365,000 | 329.60 |
| 2000-02-01 | 899 | 908 | 856 | 856 | 444,000 | 342.40 |
| 2000-01-31 | 816 | 889 | 813 | 889 | 362,000 | 355.60 |
| 2000-01-28 | 834 | 840 | 811 | 825 | 481,000 | 330 |
| 2000-01-27 | 862 | 870 | 818 | 829 | 696,000 | 331.60 |
| 2000-01-26 | 925 | 925 | 882 | 882 | 365,000 | 352.80 |
| 2000-01-25 | 890 | 935 | 881 | 935 | 403,000 | 374 |
| 2000-01-24 | 928 | 938 | 900 | 910 | 293,000 | 364 |
| 2000-01-21 | 945 | 948 | 926 | 948 | 481,000 | 379.20 |
| 2000-01-20 | 899 | 980 | 897 | 980 | 1,371,000 | 392 |
| 2000-01-19 | 875 | 901 | 865 | 880 | 477,000 | 352 |
| 2000-01-18 | 927 | 927 | 876 | 885 | 651,000 | 354 |
| 2000-01-17 | 917 | 937 | 892 | 933 | 1,691,000 | 373.20 |
| 2000-01-14 | 918 | 918 | 918 | 918 | 2,781,000 | 367.20 |
| 2000-01-13 | 721 | 818 | 721 | 818 | 1,026,000 | 327.20 |
| 2000-01-12 | 670 | 719 | 669 | 718 | 735,000 | 287.20 |
| 2000-01-11 | 682 | 689 | 652 | 673 | 504,000 | 269.20 |
| 2000-01-07 | 670 | 700 | 660 | 678 | 349,000 | 271.20 |
| 2000-01-06 | 680 | 680 | 640 | 669 | 382,000 | 267.60 |
| 2000-01-05 | 670 | 690 | 664 | 680 | 529,000 | 272 |
| 2000-01-04 | 662 | 670 | 652 | 660 | 330,000 | 264 |
分割・併合履歴 ： [2024-10-30]1株→5株 [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株