9301 三菱倉庫(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	855	857	844	855	357,000	342
2011-12-29	850	850	834	844	468,000	337.60
2011-12-28	860	872	857	863	743,000	345.20
2011-12-27	860	865	854	860	308,000	344
2011-12-26	866	868	858	863	392,000	345.20
2011-12-22	855	862	850	850	494,000	340
2011-12-21	844	859	844	856	593,000	342.40
2011-12-20	814	831	813	829	374,000	331.60
2011-12-19	835	835	813	818	496,000	327.20
2011-12-16	838	851	838	842	754,000	336.80
2011-12-15	829	836	822	829	600,000	331.60
2011-12-14	832	846	831	842	549,000	336.80
2011-12-13	845	846	829	841	555,000	336.40
2011-12-12	840	855	836	847	557,000	338.80
2011-12-09	821	834	821	827	3,581,000	330.80
2011-12-08	829	839	825	836	436,000	334.40
2011-12-07	817	838	816	835	591,000	334
2011-12-06	815	820	804	805	226,000	322
2011-12-05	820	825	816	823	282,000	329.20
2011-12-02	805	815	804	815	435,000	326
2011-12-01	807	810	801	802	498,000	320.80
2011-11-30	777	784	775	780	644,000	312
2011-11-29	777	778	760	776	837,000	310.40
2011-11-28	781	784	768	770	522,000	308
2011-11-25	784	784	767	768	663,000	307.20
2011-11-24	787	791	774	784	632,000	313.60
2011-11-22	815	819	808	809	375,000	323.60
2011-11-21	819	828	815	822	272,000	328.80
2011-11-18	825	833	821	822	439,000	328.80
2011-11-17	828	837	823	836	285,000	334.40
2011-11-16	843	849	827	828	303,000	331.20
2011-11-15	842	856	839	842	164,000	336.80
2011-11-14	841	856	841	850	296,000	340
2011-11-11	849	850	833	835	626,000	334
2011-11-10	832	849	832	843	634,000	337.20
2011-11-09	840	861	837	856	355,000	342.40
2011-11-08	842	851	837	839	375,000	335.60
2011-11-07	848	854	844	850	306,000	340
2011-11-04	834	845	833	845	365,000	338
2011-11-02	845	845	833	833	468,000	333.20
2011-11-01	869	872	859	860	382,000	344
2011-10-31	872	894	868	877	480,000	350.80
2011-10-28	868	875	862	873	401,000	349.20
2011-10-27	837	853	832	853	455,000	341.20
2011-10-26	831	835	822	831	552,000	332.40
2011-10-25	870	870	837	842	801,000	336.80
2011-10-24	872	885	869	876	700,000	350.40
2011-10-21	877	877	861	865	421,000	346
2011-10-20	874	877	867	874	525,000	349.60
2011-10-19	878	893	872	884	652,000	353.60
2011-10-18	867	874	861	866	440,000	346.40
2011-10-17	892	893	880	882	355,000	352.80
2011-10-14	871	877	862	873	1,048,000	349.20
2011-10-13	881	881	864	871	371,000	348.40
2011-10-12	874	882	870	871	515,000	348.40
2011-10-11	891	891	874	877	735,000	350.80
2011-10-07	874	886	870	877	700,000	350.80
2011-10-06	855	865	851	864	564,000	345.60
2011-10-05	855	857	836	844	765,000	337.60
2011-10-04	824	852	823	849	1,051,000	339.60
2011-10-03	820	838	813	835	611,000	334
2011-09-30	838	848	832	843	558,000	337.20
2011-09-29	812	833	810	832	496,000	332.80
2011-09-28	816	823	809	818	558,000	327.20
2011-09-27	794	807	793	807	577,000	322.80
2011-09-26	790	794	777	779	661,000	311.60
2011-09-22	780	794	780	790	706,000	316
2011-09-21	795	798	790	790	372,000	316
2011-09-20	793	799	785	795	552,000	318
2011-09-16	804	809	802	808	522,000	323.20
2011-09-15	795	799	784	791	472,000	316.40
2011-09-14	795	802	778	780	473,000	312
2011-09-13	789	797	788	795	457,000	318
2011-09-12	792	798	786	786	570,000	314.40
2011-09-09	813	820	810	812	2,664,000	324.80
2011-09-08	819	824	816	820	317,000	328
2011-09-07	812	812	806	808	633,000	323.20
2011-09-06	821	821	802	805	727,000	322
2011-09-05	823	825	817	822	462,000	328.80
2011-09-02	831	836	822	832	584,000	332.80
2011-09-01	843	853	840	843	492,000	337.20
2011-08-31	826	838	819	832	610,000	332.80
2011-08-30	827	834	821	826	593,000	330.40
2011-08-29	820	824	814	819	434,000	327.60
2011-08-26	823	830	816	818	423,000	327.20
2011-08-25	835	835	820	822	468,000	328.80
2011-08-24	834	834	814	820	482,000	328
2011-08-23	812	826	802	824	968,000	329.60
2011-08-22	800	811	796	803	503,000	321.20
2011-08-19	799	815	796	806	444,000	322.40
2011-08-18	822	825	815	818	531,000	327.20
2011-08-17	813	831	811	822	485,000	328.80
2011-08-16	834	835	817	823	680,000	329.20
2011-08-15	823	827	807	819	672,000	327.60
2011-08-12	811	817	804	807	926,000	322.80
2011-08-11	796	809	795	806	655,000	322.40
2011-08-10	819	822	807	818	757,000	327.20
2011-08-09	784	797	773	794	1,281,000	317.60
2011-08-08	825	832	814	814	796,000	325.60
2011-08-05	850	856	839	840	938,000	336
2011-08-04	884	897	878	887	576,000	354.80
2011-08-03	879	885	871	875	546,000	350
2011-08-02	908	912	894	894	377,000	357.60
2011-08-01	878	919	878	914	668,000	365.60
2011-07-29	894	908	885	889	646,000	355.60
2011-07-28	907	907	891	893	688,000	357.20
2011-07-27	921	924	916	921	419,000	368.40
2011-07-26	922	931	919	927	336,000	370.80
2011-07-25	932	934	922	922	414,000	368.80
2011-07-22	926	933	921	932	482,000	372.80
2011-07-21	917	918	906	914	701,000	365.60
2011-07-20	925	925	915	916	380,000	366.40
2011-07-19	920	921	912	912	320,000	364.80
2011-07-15	920	922	914	921	343,000	368.40
2011-07-14	913	922	911	918	448,000	367.20
2011-07-13	913	924	912	920	400,000	368
2011-07-12	916	924	913	921	525,000	368.40
2011-07-11	922	932	922	929	202,000	371.60
2011-07-08	937	939	930	935	829,000	374
2011-07-07	915	925	915	922	367,000	368.80
2011-07-06	926	926	913	922	601,000	368.80
2011-07-05	910	921	910	919	432,000	367.60
2011-07-04	916	919	908	909	430,000	363.60
2011-07-01	909	914	905	908	458,000	363.20
2011-06-30	894	904	894	901	668,000	360.40
2011-06-29	879	890	871	889	918,000	355.60
2011-06-28	857	868	852	861	765,000	344.40
2011-06-27	854	858	847	847	590,000	338.80
2011-06-24	869	872	859	863	614,000	345.20
2011-06-23	856	869	851	862	685,000	344.80
2011-06-22	853	861	850	860	1,079,000	344
2011-06-21	858	858	845	848	634,000	339.20
2011-06-20	842	854	842	847	669,000	338.80
2011-06-17	846	857	841	841	915,000	336.40
2011-06-16	842	850	840	840	494,000	336
2011-06-15	852	855	842	851	754,000	340.40
2011-06-14	846	856	841	853	695,000	341.20
2011-06-13	853	853	839	840	656,000	336
2011-06-10	869	873	850	853	3,120,000	341.20
2011-06-09	858	865	853	865	850,000	346
2011-06-08	864	868	851	858	533,000	343.20
2011-06-07	850	865	849	864	539,000	345.60
2011-06-06	855	855	845	846	471,000	338.40
2011-06-03	860	866	855	855	911,000	342
2011-06-02	869	874	860	861	1,354,000	344.40
2011-06-01	894	894	879	887	701,000	354.80
2011-05-31	871	893	867	893	515,000	357.20
2011-05-30	867	873	864	870	320,000	348
2011-05-27	873	882	870	873	453,000	349.20
2011-05-26	875	887	871	881	420,000	352.40
2011-05-25	872	872	865	866	319,000	346.40
2011-05-24	863	873	861	871	531,000	348.40
2011-05-23	875	877	864	865	471,000	346
2011-05-20	879	889	878	878	383,000	351.20
2011-05-19	892	896	874	874	294,000	349.60
2011-05-18	871	895	871	885	557,000	354
2011-05-17	867	879	864	867	660,000	346.80
2011-05-16	883	893	872	873	839,000	349.20
2011-05-13	909	914	890	898	1,229,000	359.20
2011-05-12	915	923	907	907	704,000	362.80
2011-05-11	929	929	921	927	618,000	370.80
2011-05-10	907	917	901	916	455,000	366.40
2011-05-09	911	924	907	911	464,000	364.40
2011-05-06	914	920	910	916	602,000	366.40
2011-05-02	902	934	902	931	866,000	372.40
2011-04-28	903	912	891	895	768,000	358
2011-04-27	891	905	890	893	657,000	357.20
2011-04-26	903	905	883	889	850,000	355.60
2011-04-25	913	922	908	910	302,000	364
2011-04-22	914	922	911	912	470,000	364.80
2011-04-21	925	929	916	923	474,000	369.20
2011-04-20	905	924	905	914	859,000	365.60
2011-04-19	890	896	885	894	405,000	357.60
2011-04-18	910	916	905	905	322,000	362
2011-04-15	914	919	902	907	445,000	362.80
2011-04-14	898	924	892	916	825,000	366.40
2011-04-13	896	912	896	904	588,000	361.60
2011-04-12	907	908	892	898	661,000	359.20
2011-04-11	929	937	919	919	459,000	367.60
2011-04-08	915	944	906	932	1,636,000	372.80
2011-04-07	919	923	908	914	529,000	365.60
2011-04-06	927	927	910	913	911,000	365.20
2011-04-05	920	929	917	924	833,000	369.60
2011-04-04	921	930	920	921	893,000	368.40
2011-04-01	926	950	918	921	694,000	368.40
2011-03-31	927	933	916	930	684,000	372
2011-03-30	899	925	892	925	688,000	370
2011-03-29	881	911	880	899	1,225,000	359.60
2011-03-28	916	920	888	896	928,000	358.40
2011-03-25	921	921	901	906	721,000	362.40
2011-03-24	906	919	898	903	809,000	361.20
2011-03-23	908	919	882	903	2,172,000	361.20
2011-03-22	871	912	871	907	2,303,000	362.80
2011-03-18	817	873	815	851	2,364,000	340.40
2011-03-17	782	830	775	802	2,504,000	320.80
2011-03-16	852	860	778	816	3,412,000	326.40
2011-03-15	963	963	837	837	1,209,000	334.80
2011-03-14	1,003	1,109	976	987	1,014,000	394.80
2011-03-11	1,047	1,063	1,032	1,033	3,599,000	413.20
2011-03-10	1,073	1,076	1,062	1,064	524,000	425.60
2011-03-09	1,068	1,082	1,066	1,073	457,000	429.20
2011-03-08	1,068	1,072	1,058	1,062	509,000	424.80
2011-03-07	1,083	1,087	1,059	1,062	674,000	424.80
2011-03-04	1,103	1,109	1,090	1,093	483,000	437.20
2011-03-03	1,085	1,087	1,077	1,083	351,000	433.20
2011-03-02	1,093	1,098	1,076	1,076	602,000	430.40
2011-03-01	1,101	1,107	1,095	1,107	781,000	442.80
2011-02-28	1,072	1,091	1,059	1,085	688,000	434
2011-02-25	1,090	1,092	1,076	1,084	618,000	433.60
2011-02-24	1,094	1,098	1,076	1,080	836,000	432
2011-02-23	1,090	1,095	1,078	1,087	670,000	434.80
2011-02-22	1,091	1,100	1,078	1,087	737,000	434.80
2011-02-21	1,105	1,112	1,100	1,106	477,000	442.40
2011-02-18	1,119	1,122	1,111	1,114	1,039,000	445.60
2011-02-17	1,116	1,119	1,104	1,109	789,000	443.60
2011-02-16	1,127	1,127	1,116	1,119	549,000	447.60
2011-02-15	1,130	1,135	1,120	1,127	537,000	450.80
2011-02-14	1,141	1,143	1,129	1,132	350,000	452.80
2011-02-10	1,116	1,147	1,116	1,140	893,000	456
2011-02-09	1,139	1,139	1,120	1,125	407,000	450
2011-02-08	1,124	1,135	1,118	1,135	572,000	454
2011-02-07	1,127	1,130	1,118	1,123	465,000	449.20
2011-02-04	1,108	1,114	1,099	1,107	460,000	442.80
2011-02-03	1,096	1,100	1,088	1,088	540,000	435.20
2011-02-02	1,101	1,118	1,096	1,108	513,000	443.20
2011-02-01	1,102	1,102	1,077	1,079	694,000	431.60
2011-01-31	1,099	1,116	1,094	1,094	475,000	437.60
2011-01-28	1,130	1,135	1,106	1,112	473,000	444.80
2011-01-27	1,149	1,149	1,131	1,135	577,000	454
2011-01-26	1,150	1,159	1,137	1,138	923,000	455.20
2011-01-25	1,159	1,171	1,147	1,166	581,000	466.40
2011-01-24	1,168	1,174	1,148	1,159	586,000	463.60
2011-01-21	1,176	1,182	1,161	1,167	834,000	466.80
2011-01-20	1,161	1,176	1,158	1,175	582,000	470
2011-01-19	1,151	1,177	1,150	1,169	741,000	467.60
2011-01-18	1,110	1,150	1,110	1,147	1,011,000	458.80
2011-01-17	1,109	1,116	1,103	1,111	639,000	444.40
2011-01-14	1,090	1,114	1,089	1,095	1,296,000	438
2011-01-13	1,097	1,112	1,091	1,112	579,000	444.80
2011-01-12	1,093	1,096	1,084	1,088	475,000	435.20
2011-01-11	1,100	1,104	1,089	1,090	603,000	436
2011-01-07	1,114	1,114	1,104	1,107	543,000	442.80
2011-01-06	1,117	1,118	1,106	1,117	508,000	446.80
2011-01-05	1,106	1,106	1,094	1,098	225,000	439.20
2011-01-04	1,098	1,106	1,094	1,105	372,000	442

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

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31