9301 三菱倉庫(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 903 | 907 | 889 | 891 | 133,000 | 356.40 |
| 2003-12-29 | 891 | 900 | 880 | 883 | 215,000 | 353.20 |
| 2003-12-26 | 887 | 889 | 879 | 888 | 161,000 | 355.20 |
| 2003-12-25 | 878 | 885 | 863 | 881 | 160,000 | 352.40 |
| 2003-12-24 | 880 | 883 | 868 | 873 | 233,000 | 349.20 |
| 2003-12-22 | 867 | 879 | 865 | 873 | 273,000 | 349.20 |
| 2003-12-19 | 867 | 871 | 854 | 857 | 312,000 | 342.80 |
| 2003-12-18 | 855 | 863 | 853 | 857 | 221,000 | 342.80 |
| 2003-12-17 | 861 | 862 | 837 | 845 | 325,000 | 338 |
| 2003-12-16 | 862 | 866 | 842 | 854 | 313,000 | 341.60 |
| 2003-12-15 | 872 | 879 | 869 | 872 | 552,000 | 348.80 |
| 2003-12-12 | 832 | 853 | 832 | 851 | 1,882,000 | 340.40 |
| 2003-12-11 | 838 | 858 | 831 | 838 | 468,000 | 335.20 |
| 2003-12-10 | 842 | 846 | 828 | 838 | 641,000 | 335.20 |
| 2003-12-09 | 864 | 865 | 817 | 832 | 882,000 | 332.80 |
| 2003-12-08 | 893 | 897 | 860 | 864 | 359,000 | 345.60 |
| 2003-12-05 | 904 | 909 | 891 | 897 | 238,000 | 358.80 |
| 2003-12-04 | 905 | 915 | 890 | 894 | 366,000 | 357.60 |
| 2003-12-03 | 890 | 919 | 890 | 904 | 570,000 | 361.60 |
| 2003-12-02 | 909 | 917 | 879 | 889 | 493,000 | 355.60 |
| 2003-12-01 | 860 | 913 | 841 | 908 | 504,000 | 363.20 |
| 2003-11-28 | 871 | 876 | 844 | 859 | 459,000 | 343.60 |
| 2003-11-27 | 881 | 887 | 870 | 880 | 339,000 | 352 |
| 2003-11-26 | 882 | 891 | 879 | 883 | 366,000 | 353.20 |
| 2003-11-25 | 868 | 884 | 854 | 872 | 505,000 | 348.80 |
| 2003-11-21 | 855 | 859 | 831 | 851 | 426,000 | 340.40 |
| 2003-11-20 | 847 | 875 | 831 | 865 | 472,000 | 346 |
| 2003-11-19 | 835 | 851 | 833 | 844 | 622,000 | 337.60 |
| 2003-11-18 | 872 | 872 | 841 | 855 | 323,000 | 342 |
| 2003-11-17 | 873 | 883 | 850 | 857 | 590,000 | 342.80 |
| 2003-11-14 | 907 | 929 | 907 | 913 | 793,000 | 365.20 |
| 2003-11-13 | 922 | 934 | 907 | 913 | 388,000 | 365.20 |
| 2003-11-12 | 935 | 956 | 913 | 920 | 362,000 | 368 |
| 2003-11-11 | 940 | 942 | 910 | 934 | 437,000 | 373.60 |
| 2003-11-10 | 982 | 982 | 942 | 946 | 271,000 | 378.40 |
| 2003-11-07 | 968 | 979 | 940 | 972 | 399,000 | 388.80 |
| 2003-11-06 | 989 | 997 | 969 | 978 | 431,000 | 391.20 |
| 2003-11-05 | 982 | 982 | 957 | 979 | 373,000 | 391.60 |
| 2003-11-04 | 997 | 1,003 | 989 | 1,002 | 573,000 | 400.80 |
| 2003-10-31 | 978 | 986 | 945 | 957 | 295,000 | 382.80 |
| 2003-10-30 | 983 | 987 | 962 | 975 | 182,000 | 390 |
| 2003-10-29 | 998 | 1,012 | 979 | 986 | 353,000 | 394.40 |
| 2003-10-28 | 954 | 993 | 954 | 991 | 300,000 | 396.40 |
| 2003-10-27 | 930 | 959 | 930 | 959 | 280,000 | 383.60 |
| 2003-10-24 | 946 | 956 | 914 | 929 | 626,000 | 371.60 |
| 2003-10-23 | 1,005 | 1,025 | 960 | 968 | 531,000 | 387.20 |
| 2003-10-22 | 1,029 | 1,029 | 1,000 | 1,024 | 666,000 | 409.60 |
| 2003-10-21 | 1,002 | 1,018 | 1,000 | 1,009 | 319,000 | 403.60 |
| 2003-10-20 | 1,001 | 1,018 | 965 | 1,014 | 274,000 | 405.60 |
| 2003-10-17 | 1,004 | 1,020 | 1,000 | 1,018 | 476,000 | 407.20 |
| 2003-10-16 | 995 | 1,000 | 981 | 1,000 | 378,000 | 400 |
| 2003-10-15 | 1,006 | 1,006 | 985 | 993 | 627,000 | 397.20 |
| 2003-10-14 | 965 | 1,005 | 965 | 996 | 586,000 | 398.40 |
| 2003-10-10 | 941 | 979 | 935 | 973 | 788,000 | 389.20 |
| 2003-10-09 | 952 | 958 | 936 | 941 | 252,000 | 376.40 |
| 2003-10-08 | 967 | 972 | 948 | 956 | 345,000 | 382.40 |
| 2003-10-07 | 975 | 989 | 953 | 966 | 266,000 | 386.40 |
| 2003-10-06 | 1,000 | 1,006 | 973 | 973 | 575,000 | 389.20 |
| 2003-10-03 | 980 | 985 | 965 | 976 | 614,000 | 390.40 |
| 2003-10-02 | 937 | 965 | 926 | 959 | 961,000 | 383.60 |
| 2003-10-01 | 891 | 920 | 890 | 918 | 474,000 | 367.20 |
| 2003-09-30 | 882 | 912 | 880 | 882 | 449,000 | 352.80 |
| 2003-09-29 | 881 | 884 | 860 | 882 | 395,000 | 352.80 |
| 2003-09-26 | 891 | 891 | 865 | 881 | 601,000 | 352.40 |
| 2003-09-25 | 905 | 915 | 892 | 901 | 451,000 | 360.40 |
| 2003-09-24 | 926 | 950 | 926 | 937 | 687,000 | 374.80 |
| 2003-09-22 | 933 | 939 | 919 | 933 | 1,042,000 | 373.20 |
| 2003-09-19 | 909 | 935 | 901 | 923 | 1,162,000 | 369.20 |
| 2003-09-18 | 885 | 893 | 872 | 885 | 653,000 | 354 |
| 2003-09-17 | 858 | 894 | 852 | 889 | 1,391,000 | 355.60 |
| 2003-09-16 | 841 | 849 | 828 | 843 | 652,000 | 337.20 |
| 2003-09-12 | 826 | 839 | 822 | 831 | 2,398,000 | 332.40 |
| 2003-09-11 | 841 | 841 | 815 | 816 | 337,000 | 326.40 |
| 2003-09-10 | 820 | 847 | 820 | 842 | 793,000 | 336.80 |
| 2003-09-09 | 807 | 835 | 807 | 820 | 1,076,000 | 328 |
| 2003-09-08 | 815 | 830 | 806 | 813 | 540,000 | 325.20 |
| 2003-09-05 | 819 | 828 | 805 | 825 | 384,000 | 330 |
| 2003-09-04 | 818 | 824 | 807 | 811 | 799,000 | 324.40 |
| 2003-09-03 | 838 | 845 | 825 | 828 | 539,000 | 331.20 |
| 2003-09-02 | 840 | 850 | 833 | 848 | 449,000 | 339.20 |
| 2003-09-01 | 827 | 850 | 820 | 850 | 503,000 | 340 |
| 2003-08-29 | 835 | 835 | 813 | 827 | 384,000 | 330.80 |
| 2003-08-28 | 831 | 839 | 825 | 830 | 187,000 | 332 |
| 2003-08-27 | 840 | 848 | 835 | 841 | 279,000 | 336.40 |
| 2003-08-26 | 826 | 840 | 816 | 836 | 306,000 | 334.40 |
| 2003-08-25 | 825 | 840 | 823 | 837 | 271,000 | 334.80 |
| 2003-08-22 | 838 | 848 | 832 | 833 | 627,000 | 333.20 |
| 2003-08-21 | 819 | 835 | 818 | 829 | 743,000 | 331.60 |
| 2003-08-20 | 843 | 843 | 822 | 829 | 783,000 | 331.60 |
| 2003-08-19 | 822 | 845 | 821 | 842 | 867,000 | 336.80 |
| 2003-08-18 | 775 | 811 | 775 | 802 | 517,000 | 320.80 |
| 2003-08-15 | 793 | 798 | 770 | 783 | 588,000 | 313.20 |
| 2003-08-14 | 769 | 794 | 764 | 785 | 538,000 | 314 |
| 2003-08-13 | 752 | 782 | 752 | 778 | 509,000 | 311.20 |
| 2003-08-12 | 741 | 759 | 733 | 752 | 497,000 | 300.80 |
| 2003-08-11 | 722 | 741 | 722 | 740 | 395,000 | 296 |
| 2003-08-08 | 713 | 747 | 713 | 732 | 986,000 | 292.80 |
| 2003-08-07 | 695 | 720 | 695 | 720 | 523,000 | 288 |
| 2003-08-06 | 691 | 703 | 691 | 697 | 392,000 | 278.80 |
| 2003-08-05 | 706 | 707 | 684 | 690 | 509,000 | 276 |
| 2003-08-04 | 711 | 716 | 706 | 710 | 271,000 | 284 |
| 2003-08-01 | 740 | 740 | 713 | 720 | 531,000 | 288 |
| 2003-07-31 | 719 | 740 | 716 | 731 | 399,000 | 292.40 |
| 2003-07-30 | 734 | 738 | 721 | 728 | 346,000 | 291.20 |
| 2003-07-29 | 747 | 748 | 725 | 730 | 359,000 | 292 |
| 2003-07-28 | 717 | 734 | 712 | 732 | 255,000 | 292.80 |
| 2003-07-25 | 706 | 711 | 693 | 710 | 549,000 | 284 |
| 2003-07-24 | 706 | 715 | 704 | 711 | 534,000 | 284.40 |
| 2003-07-23 | 711 | 718 | 703 | 713 | 602,000 | 285.20 |
| 2003-07-22 | 715 | 717 | 700 | 710 | 466,000 | 284 |
| 2003-07-18 | 720 | 732 | 711 | 722 | 631,000 | 288.80 |
| 2003-07-17 | 729 | 734 | 711 | 726 | 587,000 | 290.40 |
| 2003-07-16 | 736 | 736 | 712 | 726 | 424,000 | 290.40 |
| 2003-07-15 | 755 | 755 | 725 | 726 | 522,000 | 290.40 |
| 2003-07-14 | 743 | 758 | 727 | 749 | 539,000 | 299.60 |
| 2003-07-11 | 762 | 768 | 731 | 742 | 1,127,000 | 296.80 |
| 2003-07-10 | 744 | 785 | 741 | 769 | 454,000 | 307.60 |
| 2003-07-09 | 720 | 755 | 716 | 751 | 484,000 | 300.40 |
| 2003-07-08 | 761 | 765 | 711 | 723 | 588,000 | 289.20 |
| 2003-07-07 | 754 | 771 | 754 | 755 | 229,000 | 302 |
| 2003-07-04 | 773 | 776 | 757 | 757 | 316,000 | 302.80 |
| 2003-07-03 | 808 | 808 | 744 | 763 | 610,000 | 305.20 |
| 2003-07-02 | 750 | 778 | 750 | 778 | 717,000 | 311.20 |
| 2003-07-01 | 732 | 744 | 719 | 744 | 435,000 | 297.60 |
| 2003-06-30 | 736 | 739 | 716 | 726 | 331,000 | 290.40 |
| 2003-06-27 | 750 | 754 | 736 | 736 | 272,000 | 294.40 |
| 2003-06-26 | 739 | 739 | 722 | 732 | 231,000 | 292.80 |
| 2003-06-25 | 719 | 741 | 719 | 729 | 252,000 | 291.60 |
| 2003-06-24 | 735 | 744 | 722 | 726 | 261,000 | 290.40 |
| 2003-06-23 | 736 | 746 | 735 | 736 | 500,000 | 294.40 |
| 2003-06-20 | 722 | 738 | 722 | 735 | 267,000 | 294 |
| 2003-06-19 | 729 | 729 | 708 | 719 | 328,000 | 287.60 |
| 2003-06-18 | 731 | 739 | 719 | 719 | 358,000 | 287.60 |
| 2003-06-17 | 739 | 749 | 725 | 726 | 419,000 | 290.40 |
| 2003-06-16 | 729 | 734 | 722 | 734 | 342,000 | 293.60 |
| 2003-06-13 | 719 | 736 | 714 | 730 | 2,263,000 | 292 |
| 2003-06-12 | 714 | 726 | 712 | 714 | 576,000 | 285.60 |
| 2003-06-11 | 698 | 728 | 697 | 709 | 889,000 | 283.60 |
| 2003-06-10 | 678 | 696 | 678 | 688 | 773,000 | 275.20 |
| 2003-06-09 | 669 | 680 | 666 | 670 | 618,000 | 268 |
| 2003-06-06 | 648 | 673 | 643 | 668 | 640,000 | 267.20 |
| 2003-06-05 | 640 | 658 | 637 | 638 | 363,000 | 255.20 |
| 2003-06-04 | 638 | 649 | 636 | 638 | 316,000 | 255.20 |
| 2003-06-03 | 636 | 643 | 627 | 629 | 824,000 | 251.60 |
| 2003-06-02 | 658 | 660 | 646 | 646 | 251,000 | 258.40 |
| 2003-05-30 | 644 | 652 | 638 | 638 | 600,000 | 255.20 |
| 2003-05-29 | 667 | 675 | 648 | 654 | 517,000 | 261.60 |
| 2003-05-28 | 669 | 679 | 665 | 670 | 522,000 | 268 |
| 2003-05-27 | 662 | 666 | 645 | 649 | 328,000 | 259.60 |
| 2003-05-26 | 661 | 680 | 661 | 670 | 288,000 | 268 |
| 2003-05-23 | 650 | 672 | 641 | 666 | 658,000 | 266.40 |
| 2003-05-22 | 635 | 644 | 625 | 641 | 320,000 | 256.40 |
| 2003-05-21 | 632 | 637 | 620 | 626 | 176,000 | 250.40 |
| 2003-05-20 | 625 | 641 | 621 | 625 | 446,000 | 250 |
| 2003-05-19 | 659 | 659 | 623 | 631 | 577,000 | 252.40 |
| 2003-05-16 | 661 | 662 | 655 | 658 | 307,000 | 263.20 |
| 2003-05-15 | 660 | 662 | 641 | 655 | 347,000 | 262 |
| 2003-05-14 | 664 | 665 | 650 | 651 | 277,000 | 260.40 |
| 2003-05-13 | 667 | 673 | 647 | 647 | 290,000 | 258.80 |
| 2003-05-12 | 672 | 672 | 651 | 667 | 342,000 | 266.80 |
| 2003-05-09 | 647 | 664 | 638 | 662 | 629,000 | 264.80 |
| 2003-05-08 | 635 | 641 | 632 | 637 | 302,000 | 254.80 |
| 2003-05-07 | 653 | 653 | 631 | 637 | 475,000 | 254.80 |
| 2003-05-06 | 658 | 665 | 649 | 653 | 312,000 | 261.20 |
| 2003-05-02 | 638 | 647 | 638 | 639 | 508,000 | 255.60 |
| 2003-05-01 | 673 | 673 | 655 | 658 | 383,000 | 263.20 |
| 2003-04-30 | 679 | 690 | 672 | 679 | 523,000 | 271.60 |
| 2003-04-28 | 651 | 675 | 651 | 659 | 422,000 | 263.60 |
| 2003-04-25 | 667 | 667 | 647 | 651 | 624,000 | 260.40 |
| 2003-04-24 | 688 | 699 | 671 | 677 | 470,000 | 270.80 |
| 2003-04-23 | 705 | 705 | 687 | 691 | 424,000 | 276.40 |
| 2003-04-22 | 728 | 731 | 689 | 702 | 339,000 | 280.80 |
| 2003-04-21 | 715 | 743 | 715 | 738 | 303,000 | 295.20 |
| 2003-04-18 | 716 | 725 | 714 | 717 | 162,000 | 286.80 |
| 2003-04-17 | 730 | 734 | 715 | 718 | 243,000 | 287.20 |
| 2003-04-16 | 734 | 746 | 732 | 740 | 360,000 | 296 |
| 2003-04-15 | 735 | 749 | 730 | 730 | 387,000 | 292 |
| 2003-04-14 | 734 | 740 | 725 | 736 | 472,000 | 294.40 |
| 2003-04-11 | 725 | 726 | 710 | 716 | 479,000 | 286.40 |
| 2003-04-10 | 702 | 725 | 702 | 725 | 193,000 | 290 |
| 2003-04-09 | 704 | 715 | 701 | 708 | 368,000 | 283.20 |
| 2003-04-08 | 712 | 721 | 703 | 716 | 360,000 | 286.40 |
| 2003-04-07 | 717 | 732 | 702 | 732 | 325,000 | 292.80 |
| 2003-04-04 | 690 | 707 | 688 | 707 | 302,000 | 282.80 |
| 2003-04-03 | 694 | 694 | 675 | 686 | 510,000 | 274.40 |
| 2003-04-02 | 678 | 685 | 659 | 674 | 701,000 | 269.60 |
| 2003-04-01 | 697 | 697 | 671 | 688 | 479,000 | 275.20 |
| 2003-03-31 | 716 | 716 | 690 | 697 | 373,000 | 278.80 |
| 2003-03-28 | 731 | 731 | 712 | 716 | 242,000 | 286.40 |
| 2003-03-27 | 730 | 737 | 728 | 733 | 309,000 | 293.20 |
| 2003-03-26 | 700 | 732 | 700 | 730 | 326,000 | 292 |
| 2003-03-25 | 710 | 717 | 705 | 714 | 477,000 | 285.60 |
| 2003-03-24 | 685 | 716 | 678 | 710 | 617,000 | 284 |
| 2003-03-20 | 659 | 682 | 652 | 675 | 476,000 | 270 |
| 2003-03-19 | 650 | 653 | 628 | 653 | 491,000 | 261.20 |
| 2003-03-18 | 640 | 667 | 640 | 651 | 632,000 | 260.40 |
| 2003-03-17 | 632 | 634 | 626 | 628 | 225,000 | 251.20 |
| 2003-03-14 | 635 | 654 | 624 | 632 | 2,366,000 | 252.80 |
| 2003-03-13 | 666 | 669 | 643 | 643 | 383,000 | 257.20 |
| 2003-03-12 | 665 | 668 | 651 | 657 | 557,000 | 262.80 |
| 2003-03-11 | 634 | 666 | 634 | 645 | 428,000 | 258 |
| 2003-03-10 | 631 | 644 | 628 | 644 | 499,000 | 257.60 |
| 2003-03-07 | 675 | 676 | 639 | 641 | 592,000 | 256.40 |
| 2003-03-06 | 676 | 688 | 676 | 685 | 367,000 | 274 |
| 2003-03-05 | 675 | 689 | 663 | 683 | 319,000 | 273.20 |
| 2003-03-04 | 690 | 692 | 679 | 681 | 273,000 | 272.40 |
| 2003-03-03 | 661 | 682 | 659 | 682 | 356,000 | 272.80 |
| 2003-02-28 | 662 | 669 | 651 | 653 | 495,000 | 261.20 |
| 2003-02-27 | 648 | 665 | 644 | 662 | 348,000 | 264.80 |
| 2003-02-26 | 650 | 661 | 650 | 658 | 257,000 | 263.20 |
| 2003-02-25 | 658 | 661 | 652 | 658 | 310,000 | 263.20 |
| 2003-02-24 | 663 | 674 | 652 | 670 | 209,000 | 268 |
| 2003-02-21 | 664 | 674 | 640 | 653 | 549,000 | 261.20 |
| 2003-02-20 | 681 | 690 | 667 | 673 | 288,000 | 269.20 |
| 2003-02-19 | 695 | 704 | 681 | 691 | 1,362,000 | 276.40 |
| 2003-02-18 | 687 | 695 | 675 | 690 | 340,000 | 276 |
| 2003-02-17 | 680 | 695 | 680 | 686 | 482,000 | 274.40 |
| 2003-02-14 | 646 | 679 | 638 | 670 | 1,122,000 | 268 |
| 2003-02-13 | 645 | 650 | 625 | 637 | 447,000 | 254.80 |
| 2003-02-12 | 643 | 653 | 639 | 652 | 633,000 | 260.80 |
| 2003-02-10 | 633 | 651 | 633 | 642 | 332,000 | 256.80 |
| 2003-02-07 | 630 | 641 | 630 | 638 | 969,000 | 255.20 |
| 2003-02-06 | 614 | 640 | 612 | 624 | 1,647,000 | 249.60 |
| 2003-02-05 | 565 | 589 | 565 | 587 | 406,000 | 234.80 |
| 2003-02-04 | 567 | 581 | 567 | 569 | 331,000 | 227.60 |
| 2003-02-03 | 550 | 574 | 548 | 565 | 366,000 | 226 |
| 2003-01-31 | 554 | 559 | 550 | 553 | 439,000 | 221.20 |
| 2003-01-30 | 568 | 568 | 551 | 554 | 500,000 | 221.60 |
| 2003-01-29 | 579 | 581 | 555 | 558 | 265,000 | 223.20 |
| 2003-01-28 | 581 | 589 | 580 | 580 | 288,000 | 232 |
| 2003-01-27 | 590 | 591 | 582 | 587 | 360,000 | 234.80 |
| 2003-01-24 | 579 | 590 | 576 | 586 | 530,000 | 234.40 |
| 2003-01-23 | 579 | 585 | 571 | 581 | 325,000 | 232.40 |
| 2003-01-22 | 573 | 590 | 572 | 573 | 352,000 | 229.20 |
| 2003-01-21 | 582 | 591 | 564 | 583 | 370,000 | 233.20 |
| 2003-01-20 | 580 | 586 | 570 | 583 | 900,000 | 233.20 |
| 2003-01-17 | 552 | 572 | 552 | 570 | 357,000 | 228 |
| 2003-01-16 | 549 | 560 | 547 | 557 | 279,000 | 222.80 |
| 2003-01-15 | 550 | 550 | 538 | 549 | 407,000 | 219.60 |
| 2003-01-14 | 555 | 558 | 545 | 546 | 246,000 | 218.40 |
| 2003-01-10 | 561 | 561 | 539 | 545 | 587,000 | 218 |
| 2003-01-09 | 555 | 562 | 550 | 561 | 405,000 | 224.40 |
| 2003-01-08 | 577 | 577 | 561 | 565 | 336,000 | 226 |
| 2003-01-07 | 589 | 593 | 580 | 581 | 301,000 | 232.40 |
| 2003-01-06 | 597 | 597 | 583 | 587 | 142,000 | 234.80 |
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