9301 三菱倉庫(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 578 | 583 | 573 | 579 | 188,000 | 231.60 |
| 2002-12-27 | 583 | 591 | 575 | 588 | 263,000 | 235.20 |
| 2002-12-26 | 581 | 588 | 575 | 579 | 311,000 | 231.60 |
| 2002-12-25 | 580 | 584 | 573 | 578 | 196,000 | 231.20 |
| 2002-12-24 | 581 | 591 | 579 | 580 | 291,000 | 232 |
| 2002-12-20 | 575 | 587 | 574 | 584 | 412,000 | 233.60 |
| 2002-12-19 | 569 | 584 | 568 | 574 | 239,000 | 229.60 |
| 2002-12-18 | 590 | 590 | 573 | 575 | 200,000 | 230 |
| 2002-12-17 | 580 | 590 | 580 | 584 | 209,000 | 233.60 |
| 2002-12-16 | 593 | 594 | 575 | 580 | 281,000 | 232 |
| 2002-12-13 | 591 | 591 | 576 | 585 | 1,362,000 | 234 |
| 2002-12-12 | 596 | 599 | 587 | 590 | 286,000 | 236 |
| 2002-12-11 | 605 | 608 | 587 | 587 | 265,000 | 234.80 |
| 2002-12-10 | 618 | 618 | 600 | 604 | 383,000 | 241.60 |
| 2002-12-09 | 612 | 620 | 600 | 614 | 233,000 | 245.60 |
| 2002-12-06 | 621 | 622 | 606 | 612 | 212,000 | 244.80 |
| 2002-12-05 | 624 | 640 | 616 | 626 | 359,000 | 250.40 |
| 2002-12-04 | 620 | 637 | 611 | 622 | 264,000 | 248.80 |
| 2002-12-03 | 641 | 641 | 620 | 621 | 262,000 | 248.40 |
| 2002-12-02 | 651 | 651 | 616 | 631 | 378,000 | 252.40 |
| 2002-11-29 | 616 | 635 | 616 | 631 | 512,000 | 252.40 |
| 2002-11-28 | 600 | 615 | 595 | 615 | 413,000 | 246 |
| 2002-11-27 | 580 | 600 | 578 | 595 | 308,000 | 238 |
| 2002-11-26 | 606 | 606 | 581 | 588 | 529,000 | 235.20 |
| 2002-11-25 | 580 | 608 | 580 | 604 | 401,000 | 241.60 |
| 2002-11-22 | 607 | 607 | 577 | 583 | 661,000 | 233.20 |
| 2002-11-21 | 583 | 583 | 570 | 580 | 475,000 | 232 |
| 2002-11-20 | 568 | 583 | 568 | 577 | 402,000 | 230.80 |
| 2002-11-19 | 594 | 595 | 570 | 578 | 402,000 | 231.20 |
| 2002-11-18 | 595 | 602 | 581 | 589 | 482,000 | 235.60 |
| 2002-11-15 | 602 | 606 | 598 | 599 | 299,000 | 239.60 |
| 2002-11-14 | 609 | 610 | 600 | 600 | 302,000 | 240 |
| 2002-11-13 | 615 | 615 | 600 | 612 | 185,000 | 244.80 |
| 2002-11-12 | 609 | 623 | 606 | 614 | 378,000 | 245.60 |
| 2002-11-11 | 615 | 619 | 606 | 609 | 223,000 | 243.60 |
| 2002-11-08 | 648 | 648 | 625 | 631 | 341,000 | 252.40 |
| 2002-11-07 | 651 | 654 | 638 | 654 | 243,000 | 261.60 |
| 2002-11-06 | 636 | 665 | 630 | 651 | 432,000 | 260.40 |
| 2002-11-05 | 634 | 637 | 616 | 634 | 329,000 | 253.60 |
| 2002-11-01 | 622 | 622 | 609 | 616 | 355,000 | 246.40 |
| 2002-10-31 | 645 | 645 | 605 | 605 | 663,000 | 242 |
| 2002-10-30 | 625 | 650 | 625 | 635 | 382,000 | 254 |
| 2002-10-29 | 623 | 640 | 623 | 631 | 319,000 | 252.40 |
| 2002-10-28 | 639 | 639 | 618 | 633 | 371,000 | 253.20 |
| 2002-10-25 | 625 | 647 | 625 | 632 | 298,000 | 252.80 |
| 2002-10-24 | 648 | 648 | 622 | 622 | 398,000 | 248.80 |
| 2002-10-23 | 640 | 658 | 630 | 650 | 618,000 | 260 |
| 2002-10-22 | 685 | 685 | 660 | 665 | 541,000 | 266 |
| 2002-10-21 | 707 | 707 | 680 | 685 | 373,000 | 274 |
| 2002-10-18 | 708 | 710 | 696 | 699 | 229,000 | 279.60 |
| 2002-10-17 | 692 | 707 | 686 | 691 | 308,000 | 276.40 |
| 2002-10-16 | 691 | 694 | 669 | 676 | 405,000 | 270.40 |
| 2002-10-15 | 681 | 688 | 679 | 685 | 295,000 | 274 |
| 2002-10-11 | 669 | 680 | 664 | 674 | 608,000 | 269.60 |
| 2002-10-10 | 660 | 666 | 647 | 659 | 419,000 | 263.60 |
| 2002-10-09 | 679 | 691 | 662 | 666 | 319,000 | 266.40 |
| 2002-10-08 | 664 | 684 | 664 | 680 | 346,000 | 272 |
| 2002-10-07 | 691 | 691 | 660 | 670 | 409,000 | 268 |
| 2002-10-04 | 702 | 707 | 693 | 700 | 511,000 | 280 |
| 2002-10-03 | 720 | 725 | 707 | 722 | 346,000 | 288.80 |
| 2002-10-02 | 737 | 744 | 720 | 721 | 178,000 | 288.40 |
| 2002-10-01 | 767 | 767 | 724 | 736 | 372,000 | 294.40 |
| 2002-09-30 | 750 | 775 | 746 | 767 | 256,000 | 306.80 |
| 2002-09-27 | 752 | 773 | 752 | 762 | 370,000 | 304.80 |
| 2002-09-26 | 733 | 739 | 725 | 736 | 263,000 | 294.40 |
| 2002-09-25 | 719 | 734 | 700 | 716 | 242,000 | 286.40 |
| 2002-09-24 | 729 | 731 | 710 | 723 | 298,000 | 289.20 |
| 2002-09-20 | 717 | 756 | 717 | 729 | 264,000 | 291.60 |
| 2002-09-19 | 745 | 752 | 725 | 737 | 811,000 | 294.80 |
| 2002-09-18 | 713 | 725 | 696 | 715 | 416,000 | 286 |
| 2002-09-17 | 729 | 739 | 718 | 719 | 386,000 | 287.60 |
| 2002-09-13 | 696 | 710 | 690 | 709 | 3,184,000 | 283.60 |
| 2002-09-12 | 731 | 734 | 717 | 726 | 411,000 | 290.40 |
| 2002-09-11 | 743 | 747 | 736 | 741 | 153,000 | 296.40 |
| 2002-09-10 | 742 | 750 | 730 | 743 | 306,000 | 297.20 |
| 2002-09-09 | 741 | 753 | 741 | 747 | 161,000 | 298.80 |
| 2002-09-06 | 735 | 742 | 726 | 739 | 282,000 | 295.60 |
| 2002-09-05 | 745 | 752 | 728 | 739 | 458,000 | 295.60 |
| 2002-09-04 | 754 | 761 | 741 | 746 | 294,000 | 298.40 |
| 2002-09-03 | 784 | 784 | 753 | 753 | 368,000 | 301.20 |
| 2002-09-02 | 795 | 795 | 782 | 788 | 202,000 | 315.20 |
| 2002-08-30 | 797 | 798 | 782 | 790 | 212,000 | 316 |
| 2002-08-29 | 791 | 794 | 782 | 789 | 303,000 | 315.60 |
| 2002-08-28 | 811 | 813 | 791 | 792 | 213,000 | 316.80 |
| 2002-08-27 | 802 | 815 | 799 | 804 | 175,000 | 321.60 |
| 2002-08-26 | 785 | 825 | 784 | 812 | 323,000 | 324.80 |
| 2002-08-23 | 798 | 813 | 787 | 787 | 307,000 | 314.80 |
| 2002-08-22 | 803 | 815 | 785 | 806 | 204,000 | 322.40 |
| 2002-08-21 | 782 | 810 | 782 | 793 | 199,000 | 317.20 |
| 2002-08-20 | 808 | 824 | 791 | 797 | 172,000 | 318.80 |
| 2002-08-19 | 800 | 818 | 795 | 818 | 545,000 | 327.20 |
| 2002-08-16 | 822 | 825 | 808 | 817 | 246,000 | 326.80 |
| 2002-08-15 | 801 | 820 | 801 | 812 | 270,000 | 324.80 |
| 2002-08-14 | 782 | 801 | 782 | 798 | 178,000 | 319.20 |
| 2002-08-13 | 796 | 813 | 791 | 792 | 137,000 | 316.80 |
| 2002-08-12 | 822 | 826 | 798 | 806 | 245,000 | 322.40 |
| 2002-08-09 | 806 | 838 | 806 | 830 | 782,000 | 332 |
| 2002-08-08 | 816 | 826 | 805 | 814 | 279,000 | 325.60 |
| 2002-08-07 | 800 | 817 | 787 | 816 | 598,000 | 326.40 |
| 2002-08-06 | 795 | 795 | 772 | 780 | 348,000 | 312 |
| 2002-08-05 | 785 | 795 | 778 | 787 | 307,000 | 314.80 |
| 2002-08-02 | 776 | 792 | 771 | 776 | 284,000 | 310.40 |
| 2002-08-01 | 800 | 800 | 776 | 785 | 308,000 | 314 |
| 2002-07-31 | 794 | 796 | 777 | 790 | 316,000 | 316 |
| 2002-07-30 | 797 | 807 | 788 | 793 | 298,000 | 317.20 |
| 2002-07-29 | 781 | 799 | 776 | 777 | 335,000 | 310.80 |
| 2002-07-26 | 782 | 789 | 770 | 779 | 693,000 | 311.60 |
| 2002-07-25 | 809 | 809 | 794 | 802 | 410,000 | 320.80 |
| 2002-07-24 | 790 | 805 | 786 | 794 | 534,000 | 317.60 |
| 2002-07-23 | 790 | 809 | 785 | 798 | 465,000 | 319.20 |
| 2002-07-22 | 788 | 819 | 785 | 795 | 387,000 | 318 |
| 2002-07-19 | 796 | 808 | 789 | 808 | 466,000 | 323.20 |
| 2002-07-18 | 807 | 813 | 801 | 806 | 531,000 | 322.40 |
| 2002-07-17 | 797 | 820 | 786 | 817 | 437,000 | 326.80 |
| 2002-07-16 | 813 | 814 | 793 | 794 | 366,000 | 317.60 |
| 2002-07-15 | 824 | 828 | 805 | 810 | 359,000 | 324 |
| 2002-07-12 | 848 | 848 | 827 | 834 | 840,000 | 333.60 |
| 2002-07-11 | 843 | 845 | 823 | 838 | 579,000 | 335.20 |
| 2002-07-10 | 870 | 896 | 850 | 868 | 334,000 | 347.20 |
| 2002-07-09 | 877 | 886 | 859 | 880 | 512,000 | 352 |
| 2002-07-08 | 879 | 879 | 853 | 867 | 541,000 | 346.80 |
| 2002-07-05 | 851 | 868 | 851 | 863 | 442,000 | 345.20 |
| 2002-07-04 | 864 | 864 | 835 | 853 | 232,000 | 341.20 |
| 2002-07-03 | 813 | 863 | 813 | 854 | 522,000 | 341.60 |
| 2002-07-02 | 824 | 840 | 809 | 833 | 563,000 | 333.20 |
| 2002-07-01 | 834 | 843 | 826 | 841 | 657,000 | 336.40 |
| 2002-06-28 | 823 | 824 | 807 | 814 | 494,000 | 325.60 |
| 2002-06-27 | 804 | 813 | 797 | 813 | 431,000 | 325.20 |
| 2002-06-26 | 796 | 804 | 786 | 786 | 515,000 | 314.40 |
| 2002-06-25 | 811 | 819 | 803 | 812 | 542,000 | 324.80 |
| 2002-06-24 | 806 | 816 | 802 | 810 | 452,000 | 324 |
| 2002-06-21 | 817 | 822 | 808 | 811 | 535,000 | 324.40 |
| 2002-06-20 | 823 | 835 | 814 | 826 | 692,000 | 330.40 |
| 2002-06-19 | 841 | 842 | 820 | 820 | 427,000 | 328 |
| 2002-06-18 | 845 | 848 | 833 | 843 | 435,000 | 337.20 |
| 2002-06-17 | 851 | 856 | 825 | 837 | 530,000 | 334.80 |
| 2002-06-14 | 880 | 880 | 859 | 861 | 2,214,000 | 344.40 |
| 2002-06-13 | 894 | 896 | 871 | 873 | 465,000 | 349.20 |
| 2002-06-12 | 906 | 907 | 883 | 885 | 604,000 | 354 |
| 2002-06-11 | 908 | 919 | 906 | 908 | 552,000 | 363.20 |
| 2002-06-10 | 936 | 936 | 910 | 913 | 346,000 | 365.20 |
| 2002-06-07 | 920 | 929 | 907 | 916 | 576,000 | 366.40 |
| 2002-06-06 | 943 | 953 | 920 | 930 | 591,000 | 372 |
| 2002-06-05 | 950 | 952 | 941 | 945 | 252,000 | 378 |
| 2002-06-04 | 970 | 974 | 932 | 942 | 391,000 | 376.80 |
| 2002-06-03 | 983 | 983 | 964 | 970 | 228,000 | 388 |
| 2002-05-31 | 961 | 985 | 952 | 973 | 695,000 | 389.20 |
| 2002-05-30 | 948 | 950 | 930 | 941 | 459,000 | 376.40 |
| 2002-05-29 | 960 | 970 | 946 | 948 | 237,000 | 379.20 |
| 2002-05-28 | 976 | 980 | 967 | 970 | 146,000 | 388 |
| 2002-05-27 | 980 | 994 | 976 | 983 | 322,000 | 393.20 |
| 2002-05-24 | 988 | 988 | 964 | 983 | 754,000 | 393.20 |
| 2002-05-23 | 979 | 997 | 972 | 986 | 1,519,000 | 394.40 |
| 2002-05-22 | 913 | 949 | 913 | 949 | 1,075,000 | 379.60 |
| 2002-05-21 | 915 | 915 | 908 | 909 | 578,000 | 363.60 |
| 2002-05-20 | 924 | 928 | 917 | 925 | 750,000 | 370 |
| 2002-05-17 | 929 | 949 | 922 | 929 | 523,000 | 371.60 |
| 2002-05-16 | 921 | 929 | 915 | 919 | 333,000 | 367.60 |
| 2002-05-15 | 921 | 944 | 917 | 928 | 429,000 | 371.20 |
| 2002-05-14 | 923 | 927 | 903 | 904 | 467,000 | 361.60 |
| 2002-05-13 | 931 | 931 | 918 | 923 | 204,000 | 369.20 |
| 2002-05-10 | 932 | 945 | 931 | 931 | 329,000 | 372.40 |
| 2002-05-09 | 959 | 963 | 947 | 952 | 285,000 | 380.80 |
| 2002-05-08 | 931 | 963 | 931 | 949 | 444,000 | 379.60 |
| 2002-05-07 | 960 | 960 | 921 | 929 | 292,000 | 371.60 |
| 2002-05-02 | 965 | 965 | 951 | 960 | 99,000 | 384 |
| 2002-05-01 | 949 | 960 | 939 | 959 | 213,000 | 383.60 |
| 2002-04-30 | 939 | 941 | 923 | 929 | 237,000 | 371.60 |
| 2002-04-26 | 953 | 953 | 926 | 937 | 227,000 | 374.80 |
| 2002-04-25 | 950 | 958 | 932 | 943 | 360,000 | 377.20 |
| 2002-04-24 | 967 | 976 | 953 | 959 | 379,000 | 383.60 |
| 2002-04-23 | 970 | 984 | 970 | 977 | 232,000 | 390.80 |
| 2002-04-22 | 985 | 989 | 974 | 986 | 378,000 | 394.40 |
| 2002-04-19 | 1,000 | 1,000 | 984 | 992 | 265,000 | 396.80 |
| 2002-04-18 | 980 | 1,000 | 980 | 998 | 315,000 | 399.20 |
| 2002-04-17 | 971 | 990 | 971 | 990 | 342,000 | 396 |
| 2002-04-16 | 951 | 980 | 945 | 975 | 319,000 | 390 |
| 2002-04-15 | 961 | 979 | 950 | 961 | 190,000 | 384.40 |
| 2002-04-12 | 965 | 978 | 942 | 950 | 618,000 | 380 |
| 2002-04-11 | 980 | 989 | 962 | 985 | 302,000 | 394 |
| 2002-04-10 | 963 | 986 | 963 | 979 | 330,000 | 391.60 |
| 2002-04-09 | 980 | 989 | 965 | 979 | 395,000 | 391.60 |
| 2002-04-08 | 985 | 990 | 976 | 985 | 382,000 | 394 |
| 2002-04-05 | 946 | 990 | 944 | 986 | 583,000 | 394.40 |
| 2002-04-04 | 945 | 978 | 941 | 966 | 350,000 | 386.40 |
| 2002-04-03 | 922 | 960 | 916 | 947 | 502,000 | 378.80 |
| 2002-04-02 | 939 | 939 | 900 | 912 | 424,000 | 364.80 |
| 2002-04-01 | 956 | 962 | 917 | 929 | 327,000 | 371.60 |
| 2002-03-29 | 980 | 980 | 944 | 956 | 319,000 | 382.40 |
| 2002-03-28 | 979 | 980 | 970 | 977 | 303,000 | 390.80 |
| 2002-03-27 | 939 | 995 | 933 | 989 | 500,000 | 395.60 |
| 2002-03-26 | 972 | 995 | 925 | 929 | 371,000 | 371.60 |
| 2002-03-25 | 961 | 975 | 944 | 956 | 235,000 | 382.40 |
| 2002-03-22 | 988 | 993 | 971 | 971 | 310,000 | 388.40 |
| 2002-03-20 | 992 | 992 | 982 | 985 | 494,000 | 394 |
| 2002-03-19 | 973 | 998 | 972 | 994 | 627,000 | 397.60 |
| 2002-03-18 | 970 | 972 | 955 | 968 | 385,000 | 387.20 |
| 2002-03-15 | 955 | 979 | 954 | 960 | 269,000 | 384 |
| 2002-03-14 | 959 | 976 | 955 | 965 | 469,000 | 386 |
| 2002-03-13 | 974 | 991 | 949 | 949 | 651,000 | 379.60 |
| 2002-03-12 | 974 | 980 | 964 | 974 | 558,000 | 389.60 |
| 2002-03-11 | 981 | 997 | 965 | 980 | 513,000 | 392 |
| 2002-03-08 | 980 | 1,000 | 969 | 991 | 2,381,000 | 396.40 |
| 2002-03-07 | 972 | 980 | 955 | 955 | 370,000 | 382 |
| 2002-03-06 | 965 | 993 | 951 | 952 | 417,000 | 380.80 |
| 2002-03-05 | 960 | 967 | 943 | 956 | 497,000 | 382.40 |
| 2002-03-04 | 897 | 957 | 892 | 957 | 994,000 | 382.80 |
| 2002-03-01 | 885 | 890 | 870 | 879 | 446,000 | 351.60 |
| 2002-02-28 | 855 | 900 | 855 | 875 | 472,000 | 350 |
| 2002-02-27 | 833 | 883 | 833 | 875 | 654,000 | 350 |
| 2002-02-26 | 858 | 858 | 822 | 824 | 748,000 | 329.60 |
| 2002-02-25 | 869 | 869 | 838 | 841 | 556,000 | 336.40 |
| 2002-02-22 | 863 | 889 | 850 | 869 | 489,000 | 347.60 |
| 2002-02-21 | 860 | 914 | 850 | 893 | 490,000 | 357.20 |
| 2002-02-20 | 853 | 862 | 841 | 860 | 514,000 | 344 |
| 2002-02-19 | 859 | 859 | 831 | 834 | 497,000 | 333.60 |
| 2002-02-18 | 831 | 854 | 831 | 839 | 389,000 | 335.60 |
| 2002-02-15 | 857 | 870 | 837 | 837 | 443,000 | 334.80 |
| 2002-02-14 | 842 | 879 | 842 | 867 | 431,000 | 346.80 |
| 2002-02-13 | 847 | 867 | 831 | 849 | 390,000 | 339.60 |
| 2002-02-12 | 842 | 844 | 829 | 832 | 374,000 | 332.80 |
| 2002-02-08 | 823 | 835 | 814 | 822 | 1,100,000 | 328.80 |
| 2002-02-07 | 807 | 845 | 804 | 825 | 462,000 | 330 |
| 2002-02-06 | 824 | 824 | 801 | 801 | 407,000 | 320.40 |
| 2002-02-05 | 816 | 841 | 811 | 814 | 329,000 | 325.60 |
| 2002-02-04 | 832 | 848 | 818 | 823 | 241,000 | 329.20 |
| 2002-02-01 | 837 | 837 | 813 | 825 | 257,000 | 330 |
| 2002-01-31 | 827 | 829 | 810 | 817 | 510,000 | 326.80 |
| 2002-01-30 | 845 | 853 | 832 | 837 | 330,000 | 334.80 |
| 2002-01-29 | 852 | 864 | 850 | 850 | 362,000 | 340 |
| 2002-01-28 | 853 | 874 | 848 | 861 | 421,000 | 344.40 |
| 2002-01-25 | 855 | 870 | 845 | 854 | 470,000 | 341.60 |
| 2002-01-24 | 881 | 896 | 850 | 855 | 388,000 | 342 |
| 2002-01-23 | 876 | 918 | 873 | 889 | 389,000 | 355.60 |
| 2002-01-22 | 894 | 906 | 871 | 871 | 813,000 | 348.40 |
| 2002-01-21 | 900 | 919 | 890 | 898 | 573,000 | 359.20 |
| 2002-01-18 | 914 | 919 | 900 | 907 | 406,000 | 362.80 |
| 2002-01-17 | 938 | 938 | 912 | 925 | 339,000 | 370 |
| 2002-01-16 | 925 | 944 | 914 | 930 | 360,000 | 372 |
| 2002-01-15 | 915 | 927 | 915 | 919 | 354,000 | 367.60 |
| 2002-01-11 | 936 | 941 | 916 | 925 | 619,000 | 370 |
| 2002-01-10 | 920 | 933 | 918 | 928 | 221,000 | 371.20 |
| 2002-01-09 | 933 | 936 | 923 | 930 | 306,000 | 372 |
| 2002-01-08 | 936 | 981 | 936 | 962 | 336,000 | 384.80 |
| 2002-01-07 | 942 | 958 | 931 | 951 | 227,000 | 380.40 |
| 2002-01-04 | 958 | 958 | 927 | 932 | 137,000 | 372.80 |
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