9301 三菱倉庫(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,2591,2651,2481,254365,0002,508
2007-12-271,2801,2811,2681,274336,0002,548
2007-12-261,2701,2791,2481,278378,0002,556
2007-12-251,2701,2741,2571,265609,0002,530
2007-12-211,2091,2301,2031,2281,211,0002,456
2007-12-201,2251,2341,2021,2071,417,0002,414
2007-12-191,2191,2301,2051,2051,068,0002,410
2007-12-181,2221,2241,1971,2181,025,0002,436
2007-12-171,2651,2651,2231,228935,0002,456
2007-12-141,2661,2821,2461,2643,511,0002,528
2007-12-131,2871,3051,2791,282989,0002,564
2007-12-121,2971,3121,2781,3071,145,0002,614
2007-12-111,3311,3371,3111,317770,0002,634
2007-12-101,3491,3491,3151,325569,0002,650
2007-12-071,3361,3391,3171,3211,092,0002,642
2007-12-061,3201,3271,2991,318933,0002,636
2007-12-051,3211,3211,2691,2991,701,0002,598
2007-12-041,3651,3741,3311,340800,0002,680
2007-12-031,3821,4061,3611,3711,268,0002,742
2007-11-301,3421,3601,3341,342795,0002,684
2007-11-291,3421,3611,3291,349749,0002,698
2007-11-281,3011,3011,2761,290765,0002,580
2007-11-271,2681,3291,2551,3051,089,0002,610
2007-11-261,2901,3211,2851,3071,045,0002,614
2007-11-221,3091,3241,2541,2641,895,0002,528
2007-11-211,3271,3351,2811,2891,444,0002,578
2007-11-201,3111,3351,3011,3281,490,0002,656
2007-11-191,3491,3521,3121,331690,0002,662
2007-11-161,3501,3501,3311,341678,0002,682
2007-11-151,3901,3981,3731,373630,0002,746
2007-11-141,3691,4041,3511,3991,443,0002,798
2007-11-131,3761,3941,3571,3681,352,0002,736
2007-11-121,3901,3981,3671,3961,136,0002,792
2007-11-091,4831,4841,4221,4282,310,0002,856
2007-11-081,5201,5201,4631,4951,255,0002,990
2007-11-071,5681,5791,5471,5561,140,0003,112
2007-11-061,5421,5691,5421,561552,0003,122
2007-11-051,5201,5421,5071,536749,0003,072
2007-11-021,5721,5851,5471,5511,443,0003,102
2007-11-011,6261,6261,5801,585942,0003,170
2007-10-311,6361,6621,6141,656654,0003,312
2007-10-301,6051,6431,5931,633715,0003,266
2007-10-291,6081,6351,6081,621555,0003,242
2007-10-261,6241,6251,5951,601667,0003,202
2007-10-251,5991,6181,5751,601973,0003,202
2007-10-241,5721,5911,5701,577827,0003,154
2007-10-231,5631,5921,5631,584568,0003,168
2007-10-221,5691,5941,5431,5931,260,0003,186
2007-10-191,6301,6341,6051,631885,0003,262
2007-10-181,6341,6651,6341,658596,0003,316
2007-10-171,6491,6531,6061,6331,141,0003,266
2007-10-161,6741,6801,6321,6491,007,0003,298
2007-10-151,6611,6881,6551,674609,0003,348
2007-10-121,7111,7341,6861,6911,421,0003,382
2007-10-111,6511,7111,6431,705914,0003,410
2007-10-101,6911,6971,6601,681655,0003,362
2007-10-091,6901,6981,6741,680498,0003,360
2007-10-051,6801,6801,6461,654739,0003,308
2007-10-041,6811,6991,6551,679753,0003,358
2007-10-031,6661,6771,6341,677994,0003,354
2007-10-021,7111,7111,6441,654599,0003,308
2007-10-011,6461,6731,6271,651949,0003,302
2007-09-281,6461,6531,6151,6181,215,0003,236
2007-09-271,5881,6281,5791,6231,018,0003,246
2007-09-261,5281,5601,5081,554814,0003,108
2007-09-251,5301,5341,5061,530685,0003,060
2007-09-211,5511,5671,5211,523773,0003,046
2007-09-201,5121,5491,5121,5391,158,0003,078
2007-09-191,5001,5191,4701,501726,0003,002
2007-09-181,4901,4901,4401,449909,0002,898
2007-09-141,4661,5011,4651,4913,300,0002,982
2007-09-131,4861,4871,4521,462748,0002,924
2007-09-121,4751,5191,4631,4751,227,0002,950
2007-09-111,4451,4711,4331,464986,0002,928
2007-09-101,4261,4501,4031,4231,654,0002,846
2007-09-071,4791,4921,4611,480783,0002,960
2007-09-061,4721,5131,4721,513748,0003,026
2007-09-051,5171,5391,5021,5021,084,0003,004
2007-09-041,5721,5721,5271,546860,0003,092
2007-09-031,6091,6091,5541,571930,0003,142
2007-08-311,5451,5881,5351,5811,289,0003,162
2007-08-301,5081,5361,4941,515819,0003,030
2007-08-291,5111,5181,4721,497831,0002,994
2007-08-281,5261,5481,5191,541899,0003,082
2007-08-271,5801,5971,5481,551832,0003,102
2007-08-241,5881,6091,5501,572810,0003,144
2007-08-231,5701,6001,5701,586844,0003,172
2007-08-221,5691,5801,5411,552870,0003,104
2007-08-211,5101,5831,5081,5681,824,0003,136
2007-08-201,5881,6391,5281,5352,409,0003,070
2007-08-171,6581,6581,5801,5872,062,0003,174
2007-08-161,6511,6731,6051,6661,268,0003,332
2007-08-151,7101,7251,6761,6891,167,0003,378
2007-08-141,7721,7721,7281,7401,155,0003,480
2007-08-131,7941,8081,7351,7711,573,0003,542
2007-08-101,7421,8151,7411,7932,599,0003,586
2007-08-091,7411,7911,6981,7872,542,0003,574
2007-08-081,7011,7191,6741,6811,420,0003,362
2007-08-071,7471,7471,7011,7091,120,0003,418
2007-08-061,7181,7581,7051,7461,086,0003,492
2007-08-031,7471,7681,7321,7481,142,0003,496
2007-08-021,7131,7541,7121,7461,465,0003,492
2007-08-011,7531,7621,7051,7131,374,0003,426
2007-07-311,7811,7811,7431,7611,289,0003,522
2007-07-301,7591,7831,7351,7801,183,0003,560
2007-07-271,7571,8451,7561,7891,648,0003,578
2007-07-261,8501,8501,8081,8171,221,0003,634
2007-07-251,8491,8651,8271,8551,882,0003,710
2007-07-241,8891,9001,8701,8841,524,0003,768
2007-07-231,9341,9351,9051,9191,001,0003,838
2007-07-201,9801,9951,9771,982484,0003,964
2007-07-192,0002,0051,9731,995503,0003,990
2007-07-182,0252,0401,9841,991923,0003,982
2007-07-172,0302,0452,0202,035802,0004,070
2007-07-131,9662,0151,9662,0101,372,0004,020
2007-07-121,9711,9911,9341,953768,0003,906
2007-07-111,9581,9711,9521,958551,0003,916
2007-07-101,9721,9891,9711,977523,0003,954
2007-07-091,9752,0101,9731,992663,0003,984
2007-07-061,9851,9861,9651,9741,450,0003,948
2007-07-052,0252,0452,0052,010595,0004,020
2007-07-042,0102,0251,9972,015435,0004,030
2007-07-032,0152,0151,9851,9971,294,0003,994
2007-07-022,0552,0552,0152,015523,0004,030
2007-06-292,0202,0502,0102,030558,0004,060
2007-06-282,0052,0151,9892,015739,0004,030
2007-06-272,0152,0302,0052,005527,0004,010
2007-06-262,0202,0502,0152,045501,0004,090
2007-06-252,0352,0452,0152,020553,0004,040
2007-06-222,0602,0802,0502,055484,0004,110
2007-06-212,1052,1052,0902,090391,0004,180
2007-06-202,1002,1152,0852,100563,0004,200
2007-06-192,1452,1452,1052,115565,0004,230
2007-06-182,1452,1652,1352,155541,0004,310
2007-06-152,1252,1252,0902,110676,0004,220
2007-06-142,1302,1502,1102,120692,0004,240
2007-06-132,0802,1202,0752,095594,0004,190
2007-06-122,1202,1202,0652,080722,0004,160
2007-06-112,1102,1402,1102,115488,0004,230
2007-06-082,1452,1452,0652,0953,491,0004,190
2007-06-072,1852,1902,1452,165808,0004,330
2007-06-062,2402,2702,2252,2251,021,0004,450
2007-06-052,2102,2452,2052,2351,111,0004,470
2007-06-042,1652,2352,1502,205876,0004,410
2007-06-012,1702,1802,1502,1651,040,0004,330
2007-05-312,0952,1952,0902,1651,085,0004,330
2007-05-302,0702,1002,0502,075738,0004,150
2007-05-292,0452,0952,0452,085366,0004,170
2007-05-282,0652,0752,0452,045398,0004,090
2007-05-252,0652,0852,0352,060706,0004,120
2007-05-242,1202,1302,1002,105390,0004,210
2007-05-232,0902,1102,0802,095457,0004,190
2007-05-222,0802,0952,0502,085685,0004,170
2007-05-212,0452,0652,0252,060403,0004,120
2007-05-182,0702,0702,0302,040496,0004,080
2007-05-172,0302,0552,0152,035532,0004,070
2007-05-162,0452,0552,0202,050547,0004,100
2007-05-152,0902,0902,0602,070641,0004,140
2007-05-142,1102,1352,0902,090659,0004,180
2007-05-112,1452,1502,0752,0901,452,0004,180
2007-05-102,1202,1552,1152,1451,051,0004,290
2007-05-092,0952,1252,0952,120622,0004,240
2007-05-082,1452,1502,1102,120570,0004,240
2007-05-072,1302,1952,1252,185851,0004,370
2007-05-022,0952,1002,0802,085497,0004,170
2007-05-012,1152,1152,0602,080662,0004,160
2007-04-272,0852,1252,0702,125955,0004,250
2007-04-262,0752,1302,0702,120977,0004,240
2007-04-252,0452,0502,0302,035511,0004,070
2007-04-242,0202,0452,0102,035740,0004,070
2007-04-232,0652,0652,0252,030346,0004,060
2007-04-202,0702,0702,0402,045505,0004,090
2007-04-192,0402,0502,0152,040777,0004,080
2007-04-182,0402,0852,0402,075565,0004,150
2007-04-172,0752,0902,0302,040677,0004,080
2007-04-162,0552,0902,0502,065665,0004,130
2007-04-132,0502,0702,0252,030836,0004,060
2007-04-122,0352,0452,0202,040692,0004,080
2007-04-112,0952,1102,0802,090654,0004,180
2007-04-102,0702,0802,0452,080541,0004,160
2007-04-092,0302,0802,0302,070720,0004,140
2007-04-062,0152,0301,9932,010526,0004,020
2007-04-052,0202,0301,9861,994855,0003,988
2007-04-041,9842,0301,9842,020575,0004,040
2007-04-031,9651,9881,9561,984993,0003,968
2007-04-022,0252,0451,9531,9641,081,0003,928
2007-03-302,0152,0201,9912,005390,0004,010
2007-03-291,9982,0251,9712,010974,0004,020
2007-03-282,0102,0401,9822,0101,117,0004,020
2007-03-272,0002,0452,0002,010569,0004,020
2007-03-262,0002,0301,9972,010354,0004,020
2007-03-232,0502,0502,0052,010567,0004,020
2007-03-222,0802,0802,0352,045574,0004,090
2007-03-201,9892,0351,9812,015839,0004,030
2007-03-191,9471,9871,9471,9691,620,0003,938
2007-03-162,0002,0201,9691,9751,702,0003,950
2007-03-152,0602,0602,0202,0251,056,0004,050
2007-03-142,0502,0702,0102,020909,0004,040
2007-03-132,1102,1152,0802,105864,0004,210
2007-03-122,1052,1152,0752,110952,0004,220
2007-03-092,1402,1402,0502,0753,957,0004,150
2007-03-082,0302,1102,0302,1101,523,0004,220
2007-03-072,0102,0651,9962,0401,807,0004,080
2007-03-061,9252,0101,9231,9992,098,0003,998
2007-03-051,9501,9631,8931,9151,788,0003,830
2007-03-022,0152,0501,9892,020865,0004,040
2007-03-012,0402,0452,0002,0351,142,0004,070
2007-02-282,0452,0752,0302,0551,281,0004,110
2007-02-272,2002,2002,1202,125923,0004,250
2007-02-262,1852,2052,1752,185989,0004,370
2007-02-232,1002,1852,1002,1701,472,0004,340
2007-02-222,1002,1102,0802,085669,0004,170
2007-02-212,0652,1152,0602,0951,619,0004,190
2007-02-202,1502,1552,1202,145676,0004,290
2007-02-192,1402,1902,1352,170721,0004,340
2007-02-162,1302,1502,1252,140323,0004,280
2007-02-152,1502,1552,0952,140977,0004,280
2007-02-142,1002,1452,0852,1251,576,0004,250
2007-02-131,9932,0651,9932,065838,0004,130
2007-02-092,0052,0201,9822,0001,391,0004,000
2007-02-082,0352,0351,9712,005867,0004,010
2007-02-072,0202,0301,9802,0201,338,0004,040
2007-02-062,0202,0302,0002,005654,0004,010
2007-02-052,0402,0452,0102,035683,0004,070
2007-02-021,9962,0701,9782,0551,631,0004,110
2007-02-011,9491,9991,9481,995866,0003,990
2007-01-311,9911,9921,9351,9501,223,0003,900
2007-01-301,9762,0101,9662,0051,388,0004,010
2007-01-291,9231,9781,9071,9751,264,0003,950
2007-01-261,9191,9211,9011,921768,0003,842
2007-01-251,9211,9311,9111,926808,0003,852
2007-01-241,9011,9241,9001,909850,0003,818
2007-01-231,9001,9151,8911,900753,0003,800
2007-01-221,9161,9421,9091,927756,0003,854
2007-01-191,9101,9331,8961,917750,0003,834
2007-01-181,8901,9251,8781,914836,0003,828
2007-01-171,8911,9171,8561,898855,0003,796
2007-01-161,8711,9011,8711,896927,0003,792
2007-01-151,8461,8861,8311,874698,0003,748
2007-01-121,8361,8641,8251,8451,490,0003,690
2007-01-111,8541,8621,8211,830739,0003,660
2007-01-101,8761,8761,8411,8501,056,0003,700
2007-01-091,8091,8701,8091,866759,0003,732
2007-01-051,8631,8861,8191,828870,0003,656
2007-01-041,8741,8741,8471,864422,0003,728

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