9301 三菱倉庫(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 1,238 | 1,244 | 1,223 | 1,231 | 800,000 | 492.40 |
| 2012-12-27 | 1,245 | 1,245 | 1,229 | 1,235 | 812,000 | 494 |
| 2012-12-26 | 1,203 | 1,216 | 1,190 | 1,216 | 784,000 | 486.40 |
| 2012-12-25 | 1,183 | 1,187 | 1,173 | 1,187 | 681,000 | 474.80 |
| 2012-12-21 | 1,173 | 1,179 | 1,157 | 1,159 | 758,000 | 463.60 |
| 2012-12-20 | 1,156 | 1,170 | 1,153 | 1,159 | 955,000 | 463.60 |
| 2012-12-19 | 1,162 | 1,174 | 1,150 | 1,174 | 814,000 | 469.60 |
| 2012-12-18 | 1,145 | 1,160 | 1,145 | 1,154 | 567,000 | 461.60 |
| 2012-12-17 | 1,152 | 1,161 | 1,143 | 1,145 | 860,000 | 458 |
| 2012-12-14 | 1,113 | 1,136 | 1,110 | 1,126 | 2,652,000 | 450.40 |
| 2012-12-13 | 1,100 | 1,113 | 1,095 | 1,111 | 571,000 | 444.40 |
| 2012-12-12 | 1,097 | 1,098 | 1,088 | 1,094 | 478,000 | 437.60 |
| 2012-12-11 | 1,082 | 1,091 | 1,079 | 1,091 | 464,000 | 436.40 |
| 2012-12-10 | 1,103 | 1,105 | 1,082 | 1,090 | 481,000 | 436 |
| 2012-12-07 | 1,082 | 1,089 | 1,078 | 1,086 | 410,000 | 434.40 |
| 2012-12-06 | 1,078 | 1,081 | 1,071 | 1,077 | 551,000 | 430.80 |
| 2012-12-05 | 1,072 | 1,078 | 1,065 | 1,070 | 500,000 | 428 |
| 2012-12-04 | 1,072 | 1,080 | 1,066 | 1,079 | 400,000 | 431.60 |
| 2012-12-03 | 1,065 | 1,077 | 1,058 | 1,072 | 521,000 | 428.80 |
| 2012-11-30 | 1,066 | 1,068 | 1,057 | 1,058 | 555,000 | 423.20 |
| 2012-11-29 | 1,054 | 1,060 | 1,040 | 1,056 | 703,000 | 422.40 |
| 2012-11-28 | 1,062 | 1,069 | 1,049 | 1,049 | 420,000 | 419.60 |
| 2012-11-27 | 1,060 | 1,072 | 1,060 | 1,065 | 502,000 | 426 |
| 2012-11-26 | 1,054 | 1,067 | 1,054 | 1,057 | 676,000 | 422.80 |
| 2012-11-22 | 1,056 | 1,061 | 1,036 | 1,044 | 658,000 | 417.60 |
| 2012-11-21 | 1,059 | 1,063 | 1,038 | 1,044 | 771,000 | 417.60 |
| 2012-11-20 | 1,061 | 1,065 | 1,057 | 1,057 | 371,000 | 422.80 |
| 2012-11-19 | 1,060 | 1,070 | 1,056 | 1,060 | 423,000 | 424 |
| 2012-11-16 | 1,039 | 1,049 | 1,035 | 1,048 | 602,000 | 419.20 |
| 2012-11-15 | 1,033 | 1,040 | 1,026 | 1,033 | 523,000 | 413.20 |
| 2012-11-14 | 1,005 | 1,027 | 1,004 | 1,027 | 410,000 | 410.80 |
| 2012-11-13 | 1,011 | 1,014 | 999 | 1,006 | 356,000 | 402.40 |
| 2012-11-12 | 1,016 | 1,026 | 1,010 | 1,010 | 256,000 | 404 |
| 2012-11-09 | 1,021 | 1,034 | 1,016 | 1,027 | 369,000 | 410.80 |
| 2012-11-08 | 1,036 | 1,043 | 1,030 | 1,038 | 313,000 | 415.20 |
| 2012-11-07 | 1,054 | 1,064 | 1,043 | 1,049 | 587,000 | 419.60 |
| 2012-11-06 | 1,040 | 1,045 | 1,034 | 1,045 | 345,000 | 418 |
| 2012-11-05 | 1,032 | 1,041 | 1,032 | 1,039 | 198,000 | 415.60 |
| 2012-11-02 | 1,044 | 1,048 | 1,041 | 1,041 | 432,000 | 416.40 |
| 2012-11-01 | 1,035 | 1,038 | 1,015 | 1,033 | 355,000 | 413.20 |
| 2012-10-31 | 1,043 | 1,045 | 1,027 | 1,029 | 477,000 | 411.60 |
| 2012-10-30 | 1,036 | 1,049 | 1,029 | 1,032 | 603,000 | 412.80 |
| 2012-10-29 | 1,025 | 1,043 | 1,025 | 1,040 | 339,000 | 416 |
| 2012-10-26 | 1,034 | 1,042 | 1,022 | 1,022 | 483,000 | 408.80 |
| 2012-10-25 | 1,014 | 1,030 | 1,006 | 1,029 | 517,000 | 411.60 |
| 2012-10-24 | 997 | 1,017 | 997 | 1,011 | 429,000 | 404.40 |
| 2012-10-23 | 1,016 | 1,017 | 1,000 | 1,006 | 332,000 | 402.40 |
| 2012-10-22 | 982 | 1,005 | 981 | 1,002 | 385,000 | 400.80 |
| 2012-10-19 | 997 | 1,003 | 987 | 996 | 436,000 | 398.40 |
| 2012-10-18 | 974 | 1,002 | 974 | 1,000 | 697,000 | 400 |
| 2012-10-17 | 959 | 970 | 958 | 967 | 497,000 | 386.80 |
| 2012-10-16 | 944 | 954 | 941 | 950 | 417,000 | 380 |
| 2012-10-15 | 931 | 941 | 926 | 941 | 495,000 | 376.40 |
| 2012-10-12 | 913 | 932 | 908 | 932 | 1,116,000 | 372.80 |
| 2012-10-11 | 902 | 915 | 900 | 905 | 480,000 | 362 |
| 2012-10-10 | 926 | 926 | 913 | 914 | 444,000 | 365.60 |
| 2012-10-09 | 934 | 944 | 934 | 937 | 390,000 | 374.80 |
| 2012-10-05 | 930 | 937 | 924 | 934 | 477,000 | 373.60 |
| 2012-10-04 | 914 | 932 | 913 | 922 | 402,000 | 368.80 |
| 2012-10-03 | 914 | 921 | 906 | 908 | 380,000 | 363.20 |
| 2012-10-02 | 922 | 924 | 916 | 920 | 533,000 | 368 |
| 2012-10-01 | 914 | 923 | 912 | 921 | 562,000 | 368.40 |
| 2012-09-28 | 934 | 939 | 922 | 929 | 626,000 | 371.60 |
| 2012-09-27 | 930 | 938 | 927 | 937 | 558,000 | 374.80 |
| 2012-09-26 | 936 | 942 | 929 | 932 | 602,000 | 372.80 |
| 2012-09-25 | 943 | 954 | 941 | 945 | 554,000 | 378 |
| 2012-09-24 | 937 | 944 | 934 | 942 | 708,000 | 376.80 |
| 2012-09-21 | 945 | 951 | 941 | 948 | 644,000 | 379.20 |
| 2012-09-20 | 924 | 944 | 923 | 940 | 1,340,000 | 376 |
| 2012-09-19 | 928 | 938 | 919 | 932 | 810,000 | 372.80 |
| 2012-09-18 | 916 | 922 | 910 | 917 | 578,000 | 366.80 |
| 2012-09-14 | 900 | 919 | 900 | 914 | 1,905,000 | 365.60 |
| 2012-09-13 | 889 | 897 | 889 | 894 | 275,000 | 357.60 |
| 2012-09-12 | 874 | 890 | 869 | 889 | 366,000 | 355.60 |
| 2012-09-11 | 870 | 871 | 864 | 867 | 331,000 | 346.80 |
| 2012-09-10 | 875 | 880 | 873 | 873 | 175,000 | 349.20 |
| 2012-09-07 | 882 | 885 | 873 | 878 | 533,000 | 351.20 |
| 2012-09-06 | 866 | 872 | 862 | 865 | 298,000 | 346 |
| 2012-09-05 | 872 | 877 | 866 | 866 | 472,000 | 346.40 |
| 2012-09-04 | 879 | 880 | 866 | 872 | 630,000 | 348.80 |
| 2012-09-03 | 891 | 892 | 880 | 882 | 495,000 | 352.80 |
| 2012-08-31 | 895 | 901 | 891 | 891 | 374,000 | 356.40 |
| 2012-08-30 | 900 | 905 | 898 | 902 | 293,000 | 360.80 |
| 2012-08-29 | 918 | 920 | 907 | 910 | 500,000 | 364 |
| 2012-08-28 | 923 | 923 | 907 | 912 | 608,000 | 364.80 |
| 2012-08-27 | 920 | 921 | 910 | 913 | 327,000 | 365.20 |
| 2012-08-24 | 909 | 909 | 898 | 906 | 310,000 | 362.40 |
| 2012-08-23 | 902 | 919 | 900 | 918 | 596,000 | 367.20 |
| 2012-08-22 | 905 | 907 | 900 | 905 | 349,000 | 362 |
| 2012-08-21 | 914 | 915 | 905 | 909 | 366,000 | 363.60 |
| 2012-08-20 | 917 | 924 | 908 | 912 | 397,000 | 364.80 |
| 2012-08-17 | 909 | 916 | 903 | 909 | 478,000 | 363.60 |
| 2012-08-16 | 898 | 909 | 891 | 907 | 495,000 | 362.80 |
| 2012-08-15 | 895 | 898 | 881 | 891 | 341,000 | 356.40 |
| 2012-08-14 | 875 | 897 | 875 | 894 | 375,000 | 357.60 |
| 2012-08-13 | 878 | 884 | 876 | 876 | 173,000 | 350.40 |
| 2012-08-10 | 886 | 887 | 875 | 881 | 624,000 | 352.40 |
| 2012-08-09 | 874 | 893 | 870 | 890 | 712,000 | 356 |
| 2012-08-08 | 854 | 869 | 854 | 867 | 604,000 | 346.80 |
| 2012-08-07 | 828 | 844 | 825 | 842 | 345,000 | 336.80 |
| 2012-08-06 | 830 | 839 | 828 | 830 | 417,000 | 332 |
| 2012-08-03 | 831 | 833 | 816 | 816 | 358,000 | 326.40 |
| 2012-08-02 | 841 | 856 | 841 | 845 | 569,000 | 338 |
| 2012-08-01 | 825 | 844 | 820 | 841 | 359,000 | 336.40 |
| 2012-07-31 | 828 | 841 | 828 | 833 | 535,000 | 333.20 |
| 2012-07-30 | 832 | 835 | 823 | 833 | 310,000 | 333.20 |
| 2012-07-27 | 810 | 817 | 805 | 817 | 367,000 | 326.80 |
| 2012-07-26 | 799 | 799 | 785 | 797 | 487,000 | 318.80 |
| 2012-07-25 | 799 | 804 | 788 | 792 | 592,000 | 316.80 |
| 2012-07-24 | 809 | 811 | 798 | 805 | 356,000 | 322 |
| 2012-07-23 | 804 | 806 | 796 | 799 | 402,000 | 319.60 |
| 2012-07-20 | 826 | 829 | 809 | 812 | 509,000 | 324.80 |
| 2012-07-19 | 826 | 836 | 821 | 824 | 383,000 | 329.60 |
| 2012-07-18 | 830 | 834 | 822 | 822 | 431,000 | 328.80 |
| 2012-07-17 | 821 | 829 | 815 | 825 | 385,000 | 330 |
| 2012-07-13 | 820 | 826 | 816 | 817 | 662,000 | 326.80 |
| 2012-07-12 | 831 | 831 | 818 | 821 | 440,000 | 328.40 |
| 2012-07-11 | 822 | 828 | 816 | 828 | 427,000 | 331.20 |
| 2012-07-10 | 825 | 835 | 823 | 823 | 379,000 | 329.20 |
| 2012-07-09 | 822 | 827 | 820 | 824 | 262,000 | 329.60 |
| 2012-07-06 | 829 | 837 | 824 | 828 | 324,000 | 331.20 |
| 2012-07-05 | 824 | 830 | 824 | 829 | 199,000 | 331.60 |
| 2012-07-04 | 831 | 838 | 823 | 824 | 602,000 | 329.60 |
| 2012-07-03 | 833 | 837 | 828 | 831 | 461,000 | 332.40 |
| 2012-07-02 | 842 | 846 | 834 | 835 | 347,000 | 334 |
| 2012-06-29 | 823 | 841 | 813 | 837 | 776,000 | 334.80 |
| 2012-06-28 | 809 | 826 | 809 | 821 | 685,000 | 328.40 |
| 2012-06-27 | 791 | 804 | 789 | 804 | 455,000 | 321.60 |
| 2012-06-26 | 787 | 795 | 784 | 789 | 570,000 | 315.60 |
| 2012-06-25 | 810 | 810 | 796 | 798 | 620,000 | 319.20 |
| 2012-06-22 | 792 | 805 | 788 | 802 | 687,000 | 320.80 |
| 2012-06-21 | 803 | 811 | 802 | 803 | 707,000 | 321.20 |
| 2012-06-20 | 803 | 804 | 794 | 802 | 838,000 | 320.80 |
| 2012-06-19 | 799 | 804 | 791 | 794 | 574,000 | 317.60 |
| 2012-06-18 | 802 | 811 | 797 | 800 | 557,000 | 320 |
| 2012-06-15 | 789 | 798 | 786 | 787 | 536,000 | 314.80 |
| 2012-06-14 | 785 | 797 | 782 | 787 | 895,000 | 314.80 |
| 2012-06-13 | 794 | 804 | 791 | 792 | 565,000 | 316.80 |
| 2012-06-12 | 788 | 796 | 785 | 790 | 633,000 | 316 |
| 2012-06-11 | 805 | 812 | 804 | 807 | 454,000 | 322.80 |
| 2012-06-08 | 809 | 811 | 788 | 790 | 2,596,000 | 316 |
| 2012-06-07 | 811 | 814 | 805 | 812 | 532,000 | 324.80 |
| 2012-06-06 | 798 | 807 | 796 | 803 | 697,000 | 321.20 |
| 2012-06-05 | 773 | 797 | 773 | 794 | 766,000 | 317.60 |
| 2012-06-04 | 762 | 772 | 758 | 772 | 673,000 | 308.80 |
| 2012-06-01 | 771 | 779 | 768 | 777 | 757,000 | 310.80 |
| 2012-05-31 | 779 | 779 | 769 | 773 | 1,388,000 | 309.20 |
| 2012-05-30 | 786 | 793 | 780 | 793 | 609,000 | 317.20 |
| 2012-05-29 | 785 | 789 | 777 | 789 | 482,000 | 315.60 |
| 2012-05-28 | 795 | 795 | 785 | 785 | 472,000 | 314 |
| 2012-05-25 | 800 | 804 | 788 | 791 | 616,000 | 316.40 |
| 2012-05-24 | 778 | 793 | 777 | 789 | 940,000 | 315.60 |
| 2012-05-23 | 792 | 792 | 775 | 778 | 829,000 | 311.20 |
| 2012-05-22 | 791 | 797 | 789 | 792 | 399,000 | 316.80 |
| 2012-05-21 | 782 | 792 | 782 | 784 | 443,000 | 313.60 |
| 2012-05-18 | 786 | 790 | 779 | 781 | 1,049,000 | 312.40 |
| 2012-05-17 | 794 | 802 | 791 | 796 | 854,000 | 318.40 |
| 2012-05-16 | 794 | 798 | 790 | 795 | 866,000 | 318 |
| 2012-05-15 | 793 | 798 | 785 | 794 | 512,000 | 317.60 |
| 2012-05-14 | 805 | 808 | 797 | 801 | 387,000 | 320.40 |
| 2012-05-11 | 820 | 822 | 803 | 805 | 1,187,000 | 322 |
| 2012-05-10 | 819 | 830 | 817 | 824 | 492,000 | 329.60 |
| 2012-05-09 | 840 | 840 | 828 | 829 | 827,000 | 331.60 |
| 2012-05-08 | 848 | 854 | 839 | 849 | 724,000 | 339.60 |
| 2012-05-07 | 849 | 853 | 843 | 848 | 494,000 | 339.20 |
| 2012-05-02 | 873 | 877 | 865 | 872 | 482,000 | 348.80 |
| 2012-05-01 | 872 | 876 | 865 | 866 | 455,000 | 346.40 |
| 2012-04-27 | 888 | 905 | 878 | 881 | 746,000 | 352.40 |
| 2012-04-26 | 895 | 904 | 887 | 890 | 503,000 | 356 |
| 2012-04-25 | 882 | 889 | 880 | 888 | 613,000 | 355.20 |
| 2012-04-24 | 874 | 878 | 867 | 871 | 541,000 | 348.40 |
| 2012-04-23 | 887 | 895 | 880 | 884 | 387,000 | 353.60 |
| 2012-04-20 | 889 | 895 | 885 | 887 | 455,000 | 354.80 |
| 2012-04-19 | 889 | 893 | 887 | 890 | 484,000 | 356 |
| 2012-04-18 | 896 | 904 | 892 | 904 | 509,000 | 361.60 |
| 2012-04-17 | 886 | 891 | 882 | 889 | 517,000 | 355.60 |
| 2012-04-16 | 888 | 890 | 879 | 883 | 513,000 | 353.20 |
| 2012-04-13 | 892 | 899 | 886 | 887 | 2,048,000 | 354.80 |
| 2012-04-12 | 889 | 892 | 878 | 888 | 532,000 | 355.20 |
| 2012-04-11 | 882 | 893 | 876 | 889 | 750,000 | 355.60 |
| 2012-04-10 | 902 | 903 | 892 | 897 | 616,000 | 358.80 |
| 2012-04-09 | 903 | 906 | 896 | 899 | 623,000 | 359.60 |
| 2012-04-06 | 917 | 923 | 909 | 918 | 651,000 | 367.20 |
| 2012-04-05 | 915 | 918 | 909 | 910 | 1,018,000 | 364 |
| 2012-04-04 | 956 | 956 | 924 | 925 | 766,000 | 370 |
| 2012-04-03 | 958 | 962 | 952 | 955 | 390,000 | 382 |
| 2012-04-02 | 962 | 974 | 961 | 964 | 728,000 | 385.60 |
| 2012-03-30 | 972 | 977 | 968 | 977 | 665,000 | 390.80 |
| 2012-03-29 | 965 | 974 | 961 | 968 | 489,000 | 387.20 |
| 2012-03-28 | 971 | 977 | 961 | 972 | 501,000 | 388.80 |
| 2012-03-27 | 967 | 985 | 963 | 984 | 667,000 | 393.60 |
| 2012-03-26 | 966 | 966 | 945 | 946 | 555,000 | 378.40 |
| 2012-03-23 | 959 | 968 | 954 | 967 | 620,000 | 386.80 |
| 2012-03-22 | 970 | 972 | 960 | 964 | 732,000 | 385.60 |
| 2012-03-21 | 959 | 971 | 958 | 967 | 746,000 | 386.80 |
| 2012-03-19 | 973 | 979 | 963 | 968 | 518,000 | 387.20 |
| 2012-03-16 | 981 | 983 | 969 | 970 | 584,000 | 388 |
| 2012-03-15 | 992 | 993 | 979 | 980 | 645,000 | 392 |
| 2012-03-14 | 994 | 1,004 | 984 | 984 | 692,000 | 393.60 |
| 2012-03-13 | 974 | 992 | 971 | 973 | 679,000 | 389.20 |
| 2012-03-12 | 1,004 | 1,005 | 973 | 974 | 689,000 | 389.60 |
| 2012-03-09 | 984 | 1,014 | 979 | 994 | 3,449,000 | 397.60 |
| 2012-03-08 | 971 | 971 | 957 | 967 | 633,000 | 386.80 |
| 2012-03-07 | 945 | 964 | 938 | 957 | 492,000 | 382.80 |
| 2012-03-06 | 956 | 963 | 953 | 960 | 647,000 | 384 |
| 2012-03-05 | 971 | 980 | 952 | 954 | 646,000 | 381.60 |
| 2012-03-02 | 974 | 988 | 969 | 973 | 847,000 | 389.20 |
| 2012-03-01 | 956 | 971 | 950 | 962 | 744,000 | 384.80 |
| 2012-02-29 | 969 | 977 | 949 | 953 | 793,000 | 381.20 |
| 2012-02-28 | 937 | 961 | 935 | 961 | 495,000 | 384.40 |
| 2012-02-27 | 943 | 949 | 936 | 939 | 484,000 | 375.60 |
| 2012-02-24 | 951 | 951 | 938 | 944 | 615,000 | 377.60 |
| 2012-02-23 | 943 | 952 | 935 | 950 | 860,000 | 380 |
| 2012-02-22 | 915 | 937 | 915 | 934 | 732,000 | 373.60 |
| 2012-02-21 | 914 | 925 | 911 | 915 | 668,000 | 366 |
| 2012-02-20 | 908 | 918 | 907 | 917 | 634,000 | 366.80 |
| 2012-02-17 | 897 | 900 | 890 | 894 | 622,000 | 357.60 |
| 2012-02-16 | 889 | 900 | 873 | 875 | 563,000 | 350 |
| 2012-02-15 | 869 | 901 | 869 | 895 | 860,000 | 358 |
| 2012-02-14 | 847 | 867 | 846 | 863 | 511,000 | 345.20 |
| 2012-02-13 | 847 | 856 | 840 | 852 | 340,000 | 340.80 |
| 2012-02-10 | 847 | 851 | 846 | 848 | 640,000 | 339.20 |
| 2012-02-09 | 855 | 855 | 839 | 846 | 711,000 | 338.40 |
| 2012-02-08 | 864 | 867 | 858 | 860 | 425,000 | 344 |
| 2012-02-07 | 855 | 862 | 849 | 854 | 632,000 | 341.60 |
| 2012-02-06 | 870 | 871 | 856 | 859 | 539,000 | 343.60 |
| 2012-02-03 | 867 | 870 | 856 | 856 | 426,000 | 342.40 |
| 2012-02-02 | 874 | 879 | 858 | 869 | 587,000 | 347.60 |
| 2012-02-01 | 873 | 881 | 870 | 874 | 485,000 | 349.60 |
| 2012-01-31 | 870 | 883 | 870 | 880 | 353,000 | 352 |
| 2012-01-30 | 870 | 870 | 860 | 867 | 352,000 | 346.80 |
| 2012-01-27 | 875 | 875 | 859 | 874 | 677,000 | 349.60 |
| 2012-01-26 | 867 | 870 | 861 | 865 | 389,000 | 346 |
| 2012-01-25 | 852 | 869 | 844 | 862 | 592,000 | 344.80 |
| 2012-01-24 | 843 | 847 | 834 | 837 | 506,000 | 334.80 |
| 2012-01-23 | 836 | 845 | 833 | 836 | 637,000 | 334.40 |
| 2012-01-20 | 851 | 857 | 844 | 847 | 505,000 | 338.80 |
| 2012-01-19 | 830 | 850 | 830 | 837 | 458,000 | 334.80 |
| 2012-01-18 | 833 | 839 | 819 | 832 | 469,000 | 332.80 |
| 2012-01-17 | 824 | 832 | 819 | 831 | 319,000 | 332.40 |
| 2012-01-16 | 834 | 834 | 811 | 816 | 635,000 | 326.40 |
| 2012-01-13 | 833 | 849 | 833 | 849 | 1,380,000 | 339.60 |
| 2012-01-12 | 819 | 822 | 811 | 818 | 331,000 | 327.20 |
| 2012-01-11 | 830 | 836 | 820 | 825 | 398,000 | 330 |
| 2012-01-10 | 824 | 832 | 821 | 825 | 298,000 | 330 |
| 2012-01-06 | 840 | 842 | 816 | 821 | 367,000 | 328.40 |
| 2012-01-05 | 846 | 847 | 838 | 842 | 295,000 | 336.80 |
| 2012-01-04 | 865 | 877 | 852 | 852 | 438,000 | 340.80 |
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