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	2,462
2012-12-27	1,245	1,245	1,229	1,235	812,000	2,470
2012-12-26	1,203	1,216	1,190	1,216	784,000	2,432
2012-12-25	1,183	1,187	1,173	1,187	681,000	2,374
2012-12-21	1,173	1,179	1,157	1,159	758,000	2,318
2012-12-20	1,156	1,170	1,153	1,159	955,000	2,318
2012-12-19	1,162	1,174	1,150	1,174	814,000	2,348
2012-12-18	1,145	1,160	1,145	1,154	567,000	2,308
2012-12-17	1,152	1,161	1,143	1,145	860,000	2,290
2012-12-14	1,113	1,136	1,110	1,126	2,652,000	2,252
2012-12-13	1,100	1,113	1,095	1,111	571,000	2,222
2012-12-12	1,097	1,098	1,088	1,094	478,000	2,188
2012-12-11	1,082	1,091	1,079	1,091	464,000	2,182
2012-12-10	1,103	1,105	1,082	1,090	481,000	2,180
2012-12-07	1,082	1,089	1,078	1,086	410,000	2,172
2012-12-06	1,078	1,081	1,071	1,077	551,000	2,154
2012-12-05	1,072	1,078	1,065	1,070	500,000	2,140
2012-12-04	1,072	1,080	1,066	1,079	400,000	2,158
2012-12-03	1,065	1,077	1,058	1,072	521,000	2,144
2012-11-30	1,066	1,068	1,057	1,058	555,000	2,116
2012-11-29	1,054	1,060	1,040	1,056	703,000	2,112
2012-11-28	1,062	1,069	1,049	1,049	420,000	2,098
2012-11-27	1,060	1,072	1,060	1,065	502,000	2,130
2012-11-26	1,054	1,067	1,054	1,057	676,000	2,114
2012-11-22	1,056	1,061	1,036	1,044	658,000	2,088
2012-11-21	1,059	1,063	1,038	1,044	771,000	2,088
2012-11-20	1,061	1,065	1,057	1,057	371,000	2,114
2012-11-19	1,060	1,070	1,056	1,060	423,000	2,120
2012-11-16	1,039	1,049	1,035	1,048	602,000	2,096
2012-11-15	1,033	1,040	1,026	1,033	523,000	2,066
2012-11-14	1,005	1,027	1,004	1,027	410,000	2,054
2012-11-13	1,011	1,014	999	1,006	356,000	2,012
2012-11-12	1,016	1,026	1,010	1,010	256,000	2,020
2012-11-09	1,021	1,034	1,016	1,027	369,000	2,054
2012-11-08	1,036	1,043	1,030	1,038	313,000	2,076
2012-11-07	1,054	1,064	1,043	1,049	587,000	2,098
2012-11-06	1,040	1,045	1,034	1,045	345,000	2,090
2012-11-05	1,032	1,041	1,032	1,039	198,000	2,078
2012-11-02	1,044	1,048	1,041	1,041	432,000	2,082
2012-11-01	1,035	1,038	1,015	1,033	355,000	2,066
2012-10-31	1,043	1,045	1,027	1,029	477,000	2,058
2012-10-30	1,036	1,049	1,029	1,032	603,000	2,064
2012-10-29	1,025	1,043	1,025	1,040	339,000	2,080
2012-10-26	1,034	1,042	1,022	1,022	483,000	2,044
2012-10-25	1,014	1,030	1,006	1,029	517,000	2,058
2012-10-24	997	1,017	997	1,011	429,000	2,022
2012-10-23	1,016	1,017	1,000	1,006	332,000	2,012
2012-10-22	982	1,005	981	1,002	385,000	2,004
2012-10-19	997	1,003	987	996	436,000	1,992
2012-10-18	974	1,002	974	1,000	697,000	2,000
2012-10-17	959	970	958	967	497,000	1,934
2012-10-16	944	954	941	950	417,000	1,900
2012-10-15	931	941	926	941	495,000	1,882
2012-10-12	913	932	908	932	1,116,000	1,864
2012-10-11	902	915	900	905	480,000	1,810
2012-10-10	926	926	913	914	444,000	1,828
2012-10-09	934	944	934	937	390,000	1,874
2012-10-05	930	937	924	934	477,000	1,868
2012-10-04	914	932	913	922	402,000	1,844
2012-10-03	914	921	906	908	380,000	1,816
2012-10-02	922	924	916	920	533,000	1,840
2012-10-01	914	923	912	921	562,000	1,842
2012-09-28	934	939	922	929	626,000	1,858
2012-09-27	930	938	927	937	558,000	1,874
2012-09-26	936	942	929	932	602,000	1,864
2012-09-25	943	954	941	945	554,000	1,890
2012-09-24	937	944	934	942	708,000	1,884
2012-09-21	945	951	941	948	644,000	1,896
2012-09-20	924	944	923	940	1,340,000	1,880
2012-09-19	928	938	919	932	810,000	1,864
2012-09-18	916	922	910	917	578,000	1,834
2012-09-14	900	919	900	914	1,905,000	1,828
2012-09-13	889	897	889	894	275,000	1,788
2012-09-12	874	890	869	889	366,000	1,778
2012-09-11	870	871	864	867	331,000	1,734
2012-09-10	875	880	873	873	175,000	1,746
2012-09-07	882	885	873	878	533,000	1,756
2012-09-06	866	872	862	865	298,000	1,730
2012-09-05	872	877	866	866	472,000	1,732
2012-09-04	879	880	866	872	630,000	1,744
2012-09-03	891	892	880	882	495,000	1,764
2012-08-31	895	901	891	891	374,000	1,782
2012-08-30	900	905	898	902	293,000	1,804
2012-08-29	918	920	907	910	500,000	1,820
2012-08-28	923	923	907	912	608,000	1,824
2012-08-27	920	921	910	913	327,000	1,826
2012-08-24	909	909	898	906	310,000	1,812
2012-08-23	902	919	900	918	596,000	1,836
2012-08-22	905	907	900	905	349,000	1,810
2012-08-21	914	915	905	909	366,000	1,818
2012-08-20	917	924	908	912	397,000	1,824
2012-08-17	909	916	903	909	478,000	1,818
2012-08-16	898	909	891	907	495,000	1,814
2012-08-15	895	898	881	891	341,000	1,782
2012-08-14	875	897	875	894	375,000	1,788
2012-08-13	878	884	876	876	173,000	1,752
2012-08-10	886	887	875	881	624,000	1,762
2012-08-09	874	893	870	890	712,000	1,780
2012-08-08	854	869	854	867	604,000	1,734
2012-08-07	828	844	825	842	345,000	1,684
2012-08-06	830	839	828	830	417,000	1,660
2012-08-03	831	833	816	816	358,000	1,632
2012-08-02	841	856	841	845	569,000	1,690
2012-08-01	825	844	820	841	359,000	1,682
2012-07-31	828	841	828	833	535,000	1,666
2012-07-30	832	835	823	833	310,000	1,666
2012-07-27	810	817	805	817	367,000	1,634
2012-07-26	799	799	785	797	487,000	1,594
2012-07-25	799	804	788	792	592,000	1,584
2012-07-24	809	811	798	805	356,000	1,610
2012-07-23	804	806	796	799	402,000	1,598
2012-07-20	826	829	809	812	509,000	1,624
2012-07-19	826	836	821	824	383,000	1,648
2012-07-18	830	834	822	822	431,000	1,644
2012-07-17	821	829	815	825	385,000	1,650
2012-07-13	820	826	816	817	662,000	1,634
2012-07-12	831	831	818	821	440,000	1,642
2012-07-11	822	828	816	828	427,000	1,656
2012-07-10	825	835	823	823	379,000	1,646
2012-07-09	822	827	820	824	262,000	1,648
2012-07-06	829	837	824	828	324,000	1,656
2012-07-05	824	830	824	829	199,000	1,658
2012-07-04	831	838	823	824	602,000	1,648
2012-07-03	833	837	828	831	461,000	1,662
2012-07-02	842	846	834	835	347,000	1,670
2012-06-29	823	841	813	837	776,000	1,674
2012-06-28	809	826	809	821	685,000	1,642
2012-06-27	791	804	789	804	455,000	1,608
2012-06-26	787	795	784	789	570,000	1,578
2012-06-25	810	810	796	798	620,000	1,596
2012-06-22	792	805	788	802	687,000	1,604
2012-06-21	803	811	802	803	707,000	1,606
2012-06-20	803	804	794	802	838,000	1,604
2012-06-19	799	804	791	794	574,000	1,588
2012-06-18	802	811	797	800	557,000	1,600
2012-06-15	789	798	786	787	536,000	1,574
2012-06-14	785	797	782	787	895,000	1,574
2012-06-13	794	804	791	792	565,000	1,584
2012-06-12	788	796	785	790	633,000	1,580
2012-06-11	805	812	804	807	454,000	1,614
2012-06-08	809	811	788	790	2,596,000	1,580
2012-06-07	811	814	805	812	532,000	1,624
2012-06-06	798	807	796	803	697,000	1,606
2012-06-05	773	797	773	794	766,000	1,588
2012-06-04	762	772	758	772	673,000	1,544
2012-06-01	771	779	768	777	757,000	1,554
2012-05-31	779	779	769	773	1,388,000	1,546
2012-05-30	786	793	780	793	609,000	1,586
2012-05-29	785	789	777	789	482,000	1,578
2012-05-28	795	795	785	785	472,000	1,570
2012-05-25	800	804	788	791	616,000	1,582
2012-05-24	778	793	777	789	940,000	1,578
2012-05-23	792	792	775	778	829,000	1,556
2012-05-22	791	797	789	792	399,000	1,584
2012-05-21	782	792	782	784	443,000	1,568
2012-05-18	786	790	779	781	1,049,000	1,562
2012-05-17	794	802	791	796	854,000	1,592
2012-05-16	794	798	790	795	866,000	1,590
2012-05-15	793	798	785	794	512,000	1,588
2012-05-14	805	808	797	801	387,000	1,602
2012-05-11	820	822	803	805	1,187,000	1,610
2012-05-10	819	830	817	824	492,000	1,648
2012-05-09	840	840	828	829	827,000	1,658
2012-05-08	848	854	839	849	724,000	1,698
2012-05-07	849	853	843	848	494,000	1,696
2012-05-02	873	877	865	872	482,000	1,744
2012-05-01	872	876	865	866	455,000	1,732
2012-04-27	888	905	878	881	746,000	1,762
2012-04-26	895	904	887	890	503,000	1,780
2012-04-25	882	889	880	888	613,000	1,776
2012-04-24	874	878	867	871	541,000	1,742
2012-04-23	887	895	880	884	387,000	1,768
2012-04-20	889	895	885	887	455,000	1,774
2012-04-19	889	893	887	890	484,000	1,780
2012-04-18	896	904	892	904	509,000	1,808
2012-04-17	886	891	882	889	517,000	1,778
2012-04-16	888	890	879	883	513,000	1,766
2012-04-13	892	899	886	887	2,048,000	1,774
2012-04-12	889	892	878	888	532,000	1,776
2012-04-11	882	893	876	889	750,000	1,778
2012-04-10	902	903	892	897	616,000	1,794
2012-04-09	903	906	896	899	623,000	1,798
2012-04-06	917	923	909	918	651,000	1,836
2012-04-05	915	918	909	910	1,018,000	1,820
2012-04-04	956	956	924	925	766,000	1,850
2012-04-03	958	962	952	955	390,000	1,910
2012-04-02	962	974	961	964	728,000	1,928
2012-03-30	972	977	968	977	665,000	1,954
2012-03-29	965	974	961	968	489,000	1,936
2012-03-28	971	977	961	972	501,000	1,944
2012-03-27	967	985	963	984	667,000	1,968
2012-03-26	966	966	945	946	555,000	1,892
2012-03-23	959	968	954	967	620,000	1,934
2012-03-22	970	972	960	964	732,000	1,928
2012-03-21	959	971	958	967	746,000	1,934
2012-03-19	973	979	963	968	518,000	1,936
2012-03-16	981	983	969	970	584,000	1,940
2012-03-15	992	993	979	980	645,000	1,960
2012-03-14	994	1,004	984	984	692,000	1,968
2012-03-13	974	992	971	973	679,000	1,946
2012-03-12	1,004	1,005	973	974	689,000	1,948
2012-03-09	984	1,014	979	994	3,449,000	1,988
2012-03-08	971	971	957	967	633,000	1,934
2012-03-07	945	964	938	957	492,000	1,914
2012-03-06	956	963	953	960	647,000	1,920
2012-03-05	971	980	952	954	646,000	1,908
2012-03-02	974	988	969	973	847,000	1,946
2012-03-01	956	971	950	962	744,000	1,924
2012-02-29	969	977	949	953	793,000	1,906
2012-02-28	937	961	935	961	495,000	1,922
2012-02-27	943	949	936	939	484,000	1,878
2012-02-24	951	951	938	944	615,000	1,888
2012-02-23	943	952	935	950	860,000	1,900
2012-02-22	915	937	915	934	732,000	1,868
2012-02-21	914	925	911	915	668,000	1,830
2012-02-20	908	918	907	917	634,000	1,834
2012-02-17	897	900	890	894	622,000	1,788
2012-02-16	889	900	873	875	563,000	1,750
2012-02-15	869	901	869	895	860,000	1,790
2012-02-14	847	867	846	863	511,000	1,726
2012-02-13	847	856	840	852	340,000	1,704
2012-02-10	847	851	846	848	640,000	1,696
2012-02-09	855	855	839	846	711,000	1,692
2012-02-08	864	867	858	860	425,000	1,720
2012-02-07	855	862	849	854	632,000	1,708
2012-02-06	870	871	856	859	539,000	1,718
2012-02-03	867	870	856	856	426,000	1,712
2012-02-02	874	879	858	869	587,000	1,738
2012-02-01	873	881	870	874	485,000	1,748
2012-01-31	870	883	870	880	353,000	1,760
2012-01-30	870	870	860	867	352,000	1,734
2012-01-27	875	875	859	874	677,000	1,748
2012-01-26	867	870	861	865	389,000	1,730
2012-01-25	852	869	844	862	592,000	1,724
2012-01-24	843	847	834	837	506,000	1,674
2012-01-23	836	845	833	836	637,000	1,672
2012-01-20	851	857	844	847	505,000	1,694
2012-01-19	830	850	830	837	458,000	1,674
2012-01-18	833	839	819	832	469,000	1,664
2012-01-17	824	832	819	831	319,000	1,662
2012-01-16	834	834	811	816	635,000	1,632
2012-01-13	833	849	833	849	1,380,000	1,698
2012-01-12	819	822	811	818	331,000	1,636
2012-01-11	830	836	820	825	398,000	1,650
2012-01-10	824	832	821	825	298,000	1,650
2012-01-06	840	842	816	821	367,000	1,642
2012-01-05	846	847	838	842	295,000	1,684
2012-01-04	865	877	852	852	438,000	1,704

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