9301 三菱倉庫(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,7951,8001,7681,769552,0003,538
2014-12-291,8601,8601,7861,809541,0003,618
2014-12-261,8471,8551,8361,842355,0003,684
2014-12-251,8571,8631,8431,850312,0003,700
2014-12-241,8601,8751,8511,866449,0003,732
2014-12-221,8571,8661,8221,828662,0003,656
2014-12-191,8991,9001,8561,866919,0003,732
2014-12-181,7891,8791,7821,8621,058,0003,724
2014-12-171,6961,7551,6931,7491,078,0003,498
2014-12-161,7221,7261,7021,7081,106,0003,416
2014-12-151,7631,7911,7561,760733,0003,520
2014-12-121,8121,8351,8011,8131,914,0003,626
2014-12-111,7701,8041,7611,794502,0003,588
2014-12-101,8421,8481,8001,810549,0003,620
2014-12-091,8501,8751,8481,859392,0003,718
2014-12-081,8751,8811,8591,868378,0003,736
2014-12-051,8721,8811,8601,881323,0003,762
2014-12-041,8961,9091,8861,895291,0003,790
2014-12-031,8901,9101,8781,880729,0003,760
2014-12-021,8601,8821,8601,879427,0003,758
2014-12-011,8511,8861,8511,871315,0003,742
2014-11-281,8191,8721,8191,860591,0003,720
2014-11-271,8441,8471,8201,827394,0003,654
2014-11-261,8411,8651,8411,847436,0003,694
2014-11-251,8821,8821,8561,860535,0003,720
2014-11-211,8121,8591,7881,854755,0003,708
2014-11-201,8461,8461,8251,828378,0003,656
2014-11-191,8261,8461,8191,822551,0003,644
2014-11-181,7981,8381,7971,834741,0003,668
2014-11-171,8361,8391,7671,776907,0003,552
2014-11-141,8391,8491,8151,8471,622,0003,694
2014-11-131,7791,8371,7741,831647,0003,662
2014-11-121,7761,8011,7691,7821,009,0003,564
2014-11-111,7221,7791,7221,775894,0003,550
2014-11-101,7081,7241,7031,718458,0003,436
2014-11-071,7421,7421,7161,733567,0003,466
2014-11-061,7471,7631,7151,721816,0003,442
2014-11-051,7181,7551,7111,7391,317,0003,478
2014-11-041,6971,7441,6701,7231,820,0003,446
2014-10-311,5401,7101,5241,6651,409,0003,330
2014-10-301,5111,5291,5011,515514,0003,030
2014-10-291,4731,5011,4731,495363,0002,990
2014-10-281,4641,4741,4481,470354,0002,940
2014-10-271,4671,4761,4611,471228,0002,942
2014-10-241,4691,4691,4441,458456,0002,916
2014-10-231,4371,4521,4341,440350,0002,880
2014-10-221,4261,4541,4221,453588,0002,906
2014-10-211,4471,4471,4031,405676,0002,810
2014-10-201,4281,4391,4231,439634,0002,878
2014-10-171,4211,4251,3941,398754,0002,796
2014-10-161,4301,4511,4061,409717,0002,818
2014-10-151,4651,4831,4601,475493,0002,950
2014-10-141,4451,4781,4451,456682,0002,912
2014-10-101,4821,4861,4671,481986,0002,962
2014-10-091,5091,5211,4951,496526,0002,992
2014-10-081,5141,5151,5001,504420,0003,008
2014-10-071,5451,5581,5341,535466,0003,070
2014-10-061,5461,5691,5421,565479,0003,130
2014-10-031,5221,5481,5151,531624,0003,062
2014-10-021,5731,5751,5401,540602,0003,080
2014-10-011,5731,6011,5721,589422,0003,178
2014-09-301,5751,5811,5611,574488,0003,148
2014-09-291,5851,5911,5771,589244,0003,178
2014-09-261,5611,5831,5601,577514,0003,154
2014-09-251,6001,6141,5951,606438,0003,212
2014-09-241,5641,5901,5581,588351,0003,176
2014-09-221,5691,5871,5611,587589,0003,174
2014-09-191,5651,5771,5561,577688,0003,154
2014-09-181,5591,5611,5411,547726,0003,094
2014-09-171,5551,5631,5341,534376,0003,068
2014-09-161,5631,5711,5451,551458,0003,102
2014-09-121,5601,5851,5581,5751,918,0003,150
2014-09-111,5741,5831,5621,568574,0003,136
2014-09-101,5781,5881,5421,571904,0003,142
2014-09-091,6131,6171,5931,594285,0003,188
2014-09-081,6061,6201,6011,610266,0003,220
2014-09-051,6301,6331,6061,614376,0003,228
2014-09-041,6091,6311,6061,614392,0003,228
2014-09-031,6161,6451,6081,619579,0003,238
2014-09-021,5901,6201,5851,613400,0003,226
2014-09-011,5641,5921,5591,580273,0003,160
2014-08-291,5581,5681,5431,559323,0003,118
2014-08-281,5621,5721,5581,567277,0003,134
2014-08-271,5751,5841,5641,575229,0003,150
2014-08-261,5741,5821,5631,566197,0003,132
2014-08-251,5871,5941,5701,578418,0003,156
2014-08-221,5571,5851,5571,576391,0003,152
2014-08-211,5541,5581,5381,557243,0003,114
2014-08-201,5501,5601,5341,539295,0003,078
2014-08-191,5421,5531,5351,545431,0003,090
2014-08-181,5281,5401,5151,517258,0003,034
2014-08-151,5131,5361,5131,531306,0003,062
2014-08-141,5181,5311,5141,520198,0003,040
2014-08-131,5021,5211,4961,516315,0003,032
2014-08-121,5131,5231,4961,502328,0003,004
2014-08-111,4791,5191,4711,516483,0003,032
2014-08-081,4911,5131,4481,449893,0002,898
2014-08-071,5111,5261,5001,519403,0003,038
2014-08-061,5191,5301,5071,511418,0003,022
2014-08-051,5561,5571,5261,527376,0003,054
2014-08-041,5491,5581,5431,552338,0003,104
2014-08-011,5791,5801,5521,558597,0003,116
2014-07-311,5951,5961,5731,579499,0003,158
2014-07-301,5731,5991,5731,585464,0003,170
2014-07-291,5701,6041,5701,592629,0003,184
2014-07-281,5281,5581,5241,556324,0003,112
2014-07-251,5161,5331,5121,533258,0003,066
2014-07-241,5321,5351,5101,510406,0003,020
2014-07-231,5391,5481,5301,531353,0003,062
2014-07-221,5451,5621,5421,545414,0003,090
2014-07-181,5331,5411,5241,535403,0003,070
2014-07-171,5681,5751,5561,563307,0003,126
2014-07-161,5691,5721,5611,564469,0003,128
2014-07-151,5461,5781,5461,560466,0003,120
2014-07-141,5471,5611,5351,552426,0003,104
2014-07-111,5081,5361,5071,532870,0003,064
2014-07-101,5191,5251,5121,512335,0003,024
2014-07-091,5021,5191,5011,515353,0003,030
2014-07-081,5111,5251,4971,518443,0003,036
2014-07-071,5241,5341,5221,525345,0003,050
2014-07-041,5131,5281,5021,523352,0003,046
2014-07-031,5221,5221,5051,508441,0003,016
2014-07-021,5241,5321,5151,521402,0003,042
2014-07-011,5071,5241,5071,520575,0003,040
2014-06-301,5191,5231,5021,517332,0003,034
2014-06-271,5441,5491,5051,508468,0003,016
2014-06-261,5471,5501,5341,542285,0003,084
2014-06-251,5421,5481,5301,546370,0003,092
2014-06-241,5421,5541,5331,548397,0003,096
2014-06-231,5391,5571,5361,545651,0003,090
2014-06-201,5171,5401,5171,528675,0003,056
2014-06-191,5081,5411,5081,530642,0003,060
2014-06-181,4781,5281,4781,519678,0003,038
2014-06-171,4671,4871,4671,482446,0002,964
2014-06-161,4701,4811,4511,459479,0002,918
2014-06-131,4521,4841,4411,4811,466,0002,962
2014-06-121,4901,4941,4701,479523,0002,958
2014-06-111,4901,5091,4891,504361,0003,008
2014-06-101,5251,5251,4871,491354,0002,982
2014-06-091,4941,5201,4901,513502,0003,026
2014-06-061,4951,4991,4811,489682,0002,978
2014-06-051,5051,5101,4861,503579,0003,006
2014-06-041,4991,5061,4921,501520,0003,002
2014-06-031,5481,5531,5071,510632,0003,020
2014-06-021,4841,5321,4751,524818,0003,048
2014-05-301,4871,4911,4601,464537,0002,928
2014-05-291,4711,4901,4711,484328,0002,968
2014-05-281,4691,4901,4661,487424,0002,974
2014-05-271,4501,4891,4501,480568,0002,960
2014-05-261,4561,4621,4451,461400,0002,922
2014-05-231,4571,4651,4481,450432,0002,900
2014-05-221,4191,4561,4141,449729,0002,898
2014-05-211,3871,3931,3811,392266,0002,784
2014-05-201,3921,4121,3891,396283,0002,792
2014-05-191,4061,4091,3811,384484,0002,768
2014-05-161,4001,4101,3881,394585,0002,788
2014-05-151,4441,4441,4251,436353,0002,872
2014-05-141,4561,4621,4441,449536,0002,898
2014-05-131,4341,4711,4341,466503,0002,932
2014-05-121,4221,4351,4131,419434,0002,838
2014-05-091,4071,4391,4071,424747,0002,848
2014-05-081,4131,4351,4131,425469,0002,850
2014-05-071,4291,4441,4071,407898,0002,814
2014-05-021,4671,4751,4531,459582,0002,918
2014-05-011,4561,4881,4521,480589,0002,960
2014-04-301,4691,4741,4571,466518,0002,932
2014-04-281,4491,4681,4381,465443,0002,930
2014-04-251,4681,4981,4681,479449,0002,958
2014-04-241,4831,4971,4721,481478,0002,962
2014-04-231,4511,4851,4511,485674,0002,970
2014-04-221,4701,4751,4491,449454,0002,898
2014-04-211,4601,4801,4601,466402,0002,932
2014-04-181,4541,4601,4441,453355,0002,906
2014-04-171,4201,4631,4201,4461,028,0002,892
2014-04-161,4251,4411,4141,437742,0002,874
2014-04-151,4021,4231,4021,411694,0002,822
2014-04-141,3701,3901,3651,380727,0002,760
2014-04-111,3781,3961,3711,3881,765,0002,776
2014-04-101,4041,4231,3851,398688,0002,796
2014-04-091,4251,4281,3841,388785,0002,776
2014-04-081,4381,4551,4221,439482,0002,878
2014-04-071,4431,4621,4321,438462,0002,876
2014-04-041,4401,4801,4401,471554,0002,942
2014-04-031,4391,4541,4301,444470,0002,888
2014-04-021,4281,4521,4231,434561,0002,868
2014-04-011,4221,4301,3961,415777,0002,830
2014-03-311,4281,4391,4151,436670,0002,872
2014-03-281,3891,4141,3791,412576,0002,824
2014-03-271,3381,3961,3231,393929,0002,786
2014-03-261,3601,3711,3331,3381,014,0002,676
2014-03-251,3691,3961,3661,366880,0002,732
2014-03-241,3201,3741,3081,3651,000,0002,730
2014-03-201,3601,3651,3001,307738,0002,614
2014-03-191,3501,3661,3141,347705,0002,694
2014-03-181,3381,3581,3331,337586,0002,674
2014-03-171,3241,3441,3071,320701,0002,640
2014-03-141,3271,3441,3181,3362,722,0002,672
2014-03-131,3951,3971,3731,376646,0002,752
2014-03-121,4401,4401,4001,407804,0002,814
2014-03-111,4561,4611,4391,460361,0002,920
2014-03-101,4651,4841,4431,448524,0002,896
2014-03-071,4531,4791,4501,474761,0002,948
2014-03-061,4211,4561,4021,446631,0002,892
2014-03-051,4031,4391,4011,431853,0002,862
2014-03-041,4021,4171,3691,3791,230,0002,758
2014-03-031,3901,3961,3521,393695,0002,786
2014-02-281,4371,4371,3981,411526,0002,822
2014-02-271,4551,4631,4331,445358,0002,890
2014-02-261,4461,4721,4351,449464,0002,898
2014-02-251,4221,4581,4221,453583,0002,906
2014-02-241,4401,4521,3991,420509,0002,840
2014-02-211,3911,4491,3911,444525,0002,888
2014-02-201,4421,4421,3791,387733,0002,774
2014-02-191,4161,4491,4161,442643,0002,884
2014-02-181,3721,4471,3701,440855,0002,880
2014-02-171,3591,3811,3491,378575,0002,756
2014-02-141,3911,4151,3591,3621,360,0002,724
2014-02-131,3971,4221,3801,390831,0002,780
2014-02-121,4211,4301,3921,396903,0002,792
2014-02-101,4231,4451,4091,417711,0002,834
2014-02-071,3881,4221,3861,420837,0002,840
2014-02-061,3591,3781,3531,360976,0002,720
2014-02-051,3121,3521,3121,3511,468,0002,702
2014-02-041,3511,3511,3111,3121,679,0002,624
2014-02-031,4251,4281,3511,3611,338,0002,722
2014-01-311,4981,4981,4181,4551,059,0002,910
2014-01-301,4801,5011,4651,501952,0003,002
2014-01-291,4731,5251,4691,525875,0003,050
2014-01-281,4311,4571,4191,450876,0002,900
2014-01-271,4161,4441,4151,440926,0002,880
2014-01-241,4901,4961,4511,4621,109,0002,924
2014-01-231,5461,5571,5141,516664,0003,032
2014-01-221,5081,5401,5031,5331,002,0003,066
2014-01-211,5291,5501,5221,529831,0003,058
2014-01-201,5181,5211,4991,504569,0003,008
2014-01-171,4971,5311,4961,5201,289,0003,040
2014-01-161,4981,5231,4811,484603,0002,968
2014-01-151,4841,5241,4831,5241,025,0003,048
2014-01-141,4831,5061,4561,4611,489,0002,922
2014-01-101,5091,5491,5001,5362,179,0003,072
2014-01-091,5361,5651,5181,5291,837,0003,058
2014-01-081,5631,5731,5381,551745,0003,102
2014-01-071,5811,5911,5351,5401,171,0003,080
2014-01-061,6321,6621,5851,5871,469,0003,174

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