9301 三菱倉庫(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,917	2,951	2,907	2,925	146,200	2,925
2017-12-28	2,970	2,970	2,904	2,909	202,200	2,909
2017-12-27	2,961	2,980	2,957	2,965	132,000	2,965
2017-12-26	2,945	2,973	2,945	2,972	129,000	2,972
2017-12-25	2,968	2,968	2,939	2,951	92,500	2,951
2017-12-22	2,932	2,973	2,921	2,954	244,600	2,954
2017-12-21	2,954	2,957	2,926	2,929	164,300	2,929
2017-12-20	2,968	2,987	2,942	2,963	148,600	2,963
2017-12-19	2,978	2,981	2,955	2,960	229,500	2,960
2017-12-18	2,998	3,005	2,978	2,995	236,000	2,995
2017-12-15	2,997	3,010	2,950	2,964	335,700	2,964
2017-12-14	2,989	3,050	2,989	3,015	219,100	3,015
2017-12-13	3,065	3,070	3,020	3,035	290,300	3,035
2017-12-12	3,035	3,065	3,025	3,035	227,100	3,035
2017-12-11	3,035	3,055	3,020	3,045	213,600	3,045
2017-12-08	2,986	3,035	2,986	3,035	584,700	3,035
2017-12-07	2,959	3,015	2,929	2,967	449,600	2,967
2017-12-06	2,987	2,989	2,939	2,950	385,000	2,950
2017-12-05	2,978	3,040	2,963	3,020	221,200	3,020
2017-12-04	3,035	3,050	2,991	2,997	297,000	2,997
2017-12-01	2,972	3,025	2,965	3,005	311,500	3,005
2017-11-30	2,945	3,015	2,900	3,000	557,700	3,000
2017-11-29	2,871	2,902	2,863	2,901	301,500	2,901
2017-11-28	2,838	2,862	2,828	2,855	279,600	2,855
2017-11-27	2,840	2,855	2,817	2,840	205,300	2,840
2017-11-24	2,821	2,838	2,808	2,825	287,600	2,825
2017-11-22	2,836	2,879	2,834	2,854	235,900	2,854
2017-11-21	2,852	2,865	2,831	2,834	249,900	2,834
2017-11-20	2,827	2,835	2,810	2,824	281,400	2,824
2017-11-17	2,908	2,910	2,842	2,853	406,200	2,853
2017-11-16	2,832	2,863	2,825	2,858	404,600	2,858
2017-11-15	2,878	2,879	2,820	2,821	512,000	2,821
2017-11-13	3,040	3,050	2,945	2,948	428,000	2,948
2017-11-10	3,085	3,115	3,050	3,090	625,200	3,090
2017-11-09	3,150	3,220	3,090	3,135	753,800	3,135
2017-11-08	3,100	3,125	3,035	3,115	522,700	3,115
2017-11-07	3,045	3,090	3,010	3,080	375,800	3,080
2017-11-06	3,045	3,070	3,020	3,045	290,000	3,045
2017-11-02	3,000	3,045	2,988	3,040	502,400	3,040
2017-11-01	2,948	2,994	2,944	2,988	458,400	2,988
2017-10-31	2,915	2,933	2,889	2,925	408,400	2,925
2017-10-30	2,962	2,972	2,919	2,920	371,900	2,920
2017-10-27	2,950	2,970	2,935	2,961	288,500	2,961
2017-10-26	2,912	2,938	2,901	2,925	298,100	2,925
2017-10-25	2,934	2,945	2,910	2,917	347,500	2,917
2017-10-24	2,910	2,926	2,900	2,919	219,200	2,919
2017-10-23	2,918	2,934	2,905	2,913	334,800	2,913
2017-10-20	2,930	2,951	2,887	2,894	365,600	2,894
2017-10-19	2,942	2,966	2,923	2,945	308,600	2,945
2017-10-18	2,926	2,935	2,913	2,932	275,600	2,932
2017-10-17	2,912	2,927	2,890	2,920	278,000	2,920
2017-10-16	2,897	2,913	2,886	2,899	232,200	2,899
2017-10-13	2,859	2,897	2,844	2,888	608,900	2,888
2017-10-12	2,877	2,893	2,860	2,883	281,400	2,883
2017-10-11	2,874	2,885	2,858	2,875	178,700	2,875
2017-10-10	2,852	2,885	2,844	2,884	279,600	2,884
2017-10-06	2,880	2,892	2,860	2,873	232,600	2,873
2017-10-05	2,853	2,860	2,836	2,858	191,200	2,858
2017-10-04	2,858	2,870	2,839	2,865	329,700	2,865
2017-10-03	2,800	2,861	2,786	2,857	387,500	2,857
2017-10-02	2,795	2,804	2,773	2,778	270,200	2,778
2017-09-29	2,814	2,829	2,788	2,799	556,500	2,799
2017-09-28	2,857	2,874	2,806	2,819	414,800	2,819
2017-09-27	2,864	2,874	2,842	2,845	212,800	2,845
2017-09-26	1,422	1,439	1,418	1,437	556,000	2,874
2017-09-25	1,450	1,450	1,435	1,438	465,000	2,876
2017-09-22	1,448	1,448	1,423	1,438	859,000	2,876
2017-09-21	1,422	1,446	1,422	1,434	993,000	2,868
2017-09-20	1,395	1,417	1,392	1,412	960,000	2,824
2017-09-19	1,381	1,399	1,372	1,396	826,000	2,792
2017-09-15	1,377	1,383	1,359	1,372	793,000	2,744
2017-09-14	1,380	1,394	1,375	1,382	577,000	2,764
2017-09-13	1,377	1,387	1,376	1,379	615,000	2,758
2017-09-12	1,355	1,371	1,350	1,368	670,000	2,736
2017-09-11	1,336	1,352	1,335	1,346	434,000	2,692
2017-09-08	1,329	1,344	1,327	1,336	1,304,000	2,672
2017-09-07	1,335	1,348	1,328	1,340	708,000	2,680
2017-09-06	1,322	1,343	1,320	1,335	1,004,000	2,670
2017-09-05	1,328	1,330	1,317	1,318	624,000	2,636
2017-09-04	1,339	1,339	1,321	1,327	568,000	2,654
2017-09-01	1,334	1,343	1,332	1,340	664,000	2,680
2017-08-31	1,343	1,343	1,328	1,330	510,000	2,660
2017-08-30	1,326	1,339	1,318	1,338	690,000	2,676
2017-08-29	1,319	1,324	1,311	1,312	675,000	2,624
2017-08-28	1,332	1,333	1,314	1,329	503,000	2,658
2017-08-25	1,330	1,334	1,321	1,327	795,000	2,654
2017-08-24	1,321	1,322	1,312	1,321	735,000	2,642
2017-08-23	1,339	1,339	1,324	1,326	484,000	2,652
2017-08-22	1,345	1,345	1,326	1,330	621,000	2,660
2017-08-21	1,350	1,353	1,338	1,340	455,000	2,680
2017-08-18	1,348	1,350	1,340	1,343	596,000	2,686
2017-08-17	1,365	1,365	1,356	1,358	361,000	2,716
2017-08-16	1,353	1,369	1,353	1,357	440,000	2,714
2017-08-15	1,367	1,367	1,350	1,360	656,000	2,720
2017-08-14	1,355	1,355	1,340	1,342	1,141,000	2,684
2017-08-10	1,382	1,382	1,359	1,361	799,000	2,722
2017-08-09	1,387	1,389	1,365	1,368	868,000	2,736
2017-08-08	1,399	1,399	1,384	1,391	837,000	2,782
2017-08-07	1,413	1,416	1,400	1,401	534,000	2,802
2017-08-04	1,416	1,420	1,402	1,406	719,000	2,812
2017-08-03	1,420	1,432	1,419	1,428	904,000	2,856
2017-08-02	1,414	1,417	1,400	1,410	953,000	2,820
2017-08-01	1,416	1,422	1,404	1,409	680,000	2,818
2017-07-31	1,395	1,428	1,394	1,417	1,311,000	2,834
2017-07-28	1,392	1,396	1,388	1,395	909,000	2,790
2017-07-27	1,391	1,403	1,389	1,393	949,000	2,786
2017-07-26	1,397	1,407	1,390	1,400	709,000	2,800
2017-07-25	1,401	1,405	1,393	1,393	630,000	2,786
2017-07-24	1,410	1,411	1,400	1,401	594,000	2,802
2017-07-21	1,415	1,429	1,411	1,426	683,000	2,852
2017-07-20	1,432	1,435	1,422	1,423	584,000	2,846
2017-07-19	1,421	1,440	1,421	1,437	665,000	2,874
2017-07-18	1,435	1,439	1,424	1,426	675,000	2,852
2017-07-14	1,433	1,455	1,429	1,447	820,000	2,894
2017-07-13	1,457	1,457	1,426	1,426	707,000	2,852
2017-07-12	1,457	1,466	1,451	1,454	568,000	2,908
2017-07-11	1,463	1,473	1,458	1,464	570,000	2,928
2017-07-10	1,487	1,487	1,464	1,468	790,000	2,936
2017-07-07	1,472	1,475	1,452	1,471	1,047,000	2,942
2017-07-06	1,482	1,490	1,478	1,487	791,000	2,974
2017-07-05	1,503	1,503	1,479	1,487	575,000	2,974
2017-07-04	1,493	1,514	1,491	1,498	817,000	2,996
2017-07-03	1,491	1,494	1,479	1,484	624,000	2,968
2017-06-30	1,503	1,503	1,486	1,495	708,000	2,990
2017-06-29	1,500	1,508	1,493	1,504	553,000	3,008
2017-06-28	1,490	1,499	1,487	1,489	716,000	2,978
2017-06-27	1,502	1,508	1,496	1,500	645,000	3,000
2017-06-26	1,500	1,509	1,493	1,497	645,000	2,994
2017-06-23	1,493	1,498	1,484	1,497	820,000	2,994
2017-06-22	1,478	1,487	1,477	1,481	601,000	2,962
2017-06-21	1,490	1,499	1,479	1,488	719,000	2,976
2017-06-20	1,498	1,505	1,494	1,499	954,000	2,998
2017-06-19	1,494	1,503	1,488	1,497	590,000	2,994
2017-06-16	1,488	1,498	1,476	1,493	1,412,000	2,986
2017-06-15	1,472	1,487	1,464	1,478	771,000	2,956
2017-06-14	1,465	1,476	1,462	1,471	744,000	2,942
2017-06-13	1,447	1,464	1,446	1,464	1,015,000	2,928
2017-06-12	1,440	1,455	1,434	1,444	775,000	2,888
2017-06-09	1,440	1,462	1,437	1,444	1,846,000	2,888
2017-06-08	1,435	1,439	1,426	1,429	947,000	2,858
2017-06-07	1,426	1,445	1,417	1,435	1,206,000	2,870
2017-06-06	1,448	1,451	1,418	1,420	932,000	2,840
2017-06-05	1,453	1,457	1,438	1,451	766,000	2,902
2017-06-02	1,445	1,469	1,444	1,456	1,445,000	2,912
2017-06-01	1,408	1,445	1,407	1,442	1,784,000	2,884
2017-05-31	1,409	1,432	1,402	1,407	11,216,000	2,814
2017-05-30	1,412	1,417	1,402	1,406	1,058,000	2,812
2017-05-29	1,420	1,426	1,413	1,422	651,000	2,844
2017-05-26	1,439	1,446	1,418	1,421	1,161,000	2,842
2017-05-25	1,411	1,442	1,407	1,437	1,573,000	2,874
2017-05-24	1,404	1,412	1,404	1,408	1,356,000	2,816
2017-05-23	1,399	1,406	1,394	1,401	786,000	2,802
2017-05-22	1,387	1,403	1,382	1,401	1,037,000	2,802
2017-05-19	1,396	1,396	1,366	1,380	1,842,000	2,760
2017-05-18	1,387	1,401	1,381	1,401	1,022,000	2,802
2017-05-17	1,416	1,420	1,402	1,403	1,388,000	2,806
2017-05-16	1,442	1,466	1,423	1,439	2,248,000	2,878
2017-05-15	1,444	1,462	1,443	1,449	1,056,000	2,898
2017-05-12	1,462	1,470	1,434	1,444	1,472,000	2,888
2017-05-11	1,453	1,464	1,450	1,463	1,268,000	2,926
2017-05-10	1,459	1,461	1,435	1,442	1,303,000	2,884
2017-05-09	1,463	1,464	1,446	1,460	1,198,000	2,920
2017-05-08	1,456	1,458	1,434	1,451	2,162,000	2,902
2017-05-02	1,434	1,447	1,423	1,426	1,017,000	2,852
2017-05-01	1,432	1,432	1,394	1,422	1,688,000	2,844
2017-04-28	1,470	1,470	1,438	1,440	934,000	2,880
2017-04-27	1,455	1,469	1,455	1,458	745,000	2,916
2017-04-26	1,463	1,472	1,461	1,468	739,000	2,936
2017-04-25	1,440	1,463	1,439	1,459	1,021,000	2,918
2017-04-24	1,452	1,456	1,426	1,435	1,097,000	2,870
2017-04-21	1,423	1,432	1,415	1,429	1,210,000	2,858
2017-04-20	1,423	1,424	1,411	1,415	976,000	2,830
2017-04-19	1,418	1,426	1,408	1,418	1,278,000	2,836
2017-04-18	1,429	1,442	1,423	1,433	946,000	2,866
2017-04-17	1,420	1,433	1,419	1,428	861,000	2,856
2017-04-14	1,470	1,470	1,418	1,421	1,219,000	2,842
2017-04-13	1,423	1,442	1,420	1,440	956,000	2,880
2017-04-12	1,440	1,444	1,427	1,432	1,152,000	2,864
2017-04-11	1,455	1,459	1,440	1,455	1,037,000	2,910
2017-04-10	1,484	1,484	1,453	1,462	880,000	2,924
2017-04-07	1,460	1,473	1,450	1,457	1,323,000	2,914
2017-04-06	1,471	1,473	1,441	1,452	1,077,000	2,904
2017-04-05	1,478	1,492	1,464	1,474	1,306,000	2,948
2017-04-04	1,509	1,511	1,487	1,498	1,554,000	2,996
2017-04-03	1,532	1,532	1,511	1,525	1,082,000	3,050
2017-03-31	1,571	1,578	1,511	1,534	3,129,000	3,068
2017-03-30	1,565	1,570	1,551	1,554	679,000	3,108
2017-03-29	1,604	1,604	1,567	1,579	721,000	3,158
2017-03-28	1,586	1,597	1,570	1,580	797,000	3,160
2017-03-27	1,591	1,591	1,560	1,575	792,000	3,150
2017-03-24	1,602	1,609	1,586	1,599	939,000	3,198
2017-03-23	1,607	1,607	1,593	1,595	651,000	3,190
2017-03-22	1,636	1,637	1,608	1,613	733,000	3,226
2017-03-21	1,659	1,660	1,640	1,644	881,000	3,288
2017-03-17	1,682	1,684	1,674	1,679	601,000	3,358
2017-03-16	1,687	1,704	1,673	1,699	464,000	3,398
2017-03-15	1,707	1,711	1,695	1,706	407,000	3,412
2017-03-14	1,705	1,716	1,702	1,706	427,000	3,412
2017-03-13	1,694	1,712	1,689	1,705	558,000	3,410
2017-03-10	1,660	1,680	1,658	1,677	1,177,000	3,354
2017-03-09	1,664	1,667	1,652	1,653	348,000	3,306
2017-03-08	1,678	1,678	1,651	1,664	493,000	3,328
2017-03-07	1,648	1,681	1,648	1,674	579,000	3,348
2017-03-06	1,647	1,662	1,643	1,652	483,000	3,304
2017-03-03	1,657	1,666	1,650	1,657	527,000	3,314
2017-03-02	1,656	1,670	1,649	1,665	564,000	3,330
2017-03-01	1,616	1,641	1,612	1,632	769,000	3,264
2017-02-28	1,618	1,634	1,613	1,614	850,000	3,228
2017-02-27	1,600	1,616	1,593	1,614	668,000	3,228
2017-02-24	1,608	1,626	1,598	1,618	653,000	3,236
2017-02-23	1,595	1,618	1,589	1,616	598,000	3,232
2017-02-22	1,604	1,604	1,578	1,584	463,000	3,168
2017-02-21	1,589	1,605	1,586	1,592	343,000	3,184
2017-02-20	1,566	1,583	1,560	1,582	348,000	3,164
2017-02-17	1,586	1,590	1,577	1,584	400,000	3,168
2017-02-16	1,613	1,614	1,594	1,601	381,000	3,202
2017-02-15	1,615	1,630	1,610	1,617	378,000	3,234
2017-02-14	1,628	1,641	1,603	1,604	604,000	3,208
2017-02-13	1,649	1,649	1,623	1,628	444,000	3,256
2017-02-10	1,600	1,625	1,586	1,620	783,000	3,240
2017-02-09	1,569	1,572	1,560	1,560	358,000	3,120
2017-02-08	1,576	1,590	1,564	1,573	470,000	3,146
2017-02-07	1,565	1,583	1,564	1,574	492,000	3,148
2017-02-06	1,606	1,613	1,585	1,587	550,000	3,174
2017-02-03	1,568	1,613	1,568	1,587	684,000	3,174
2017-02-02	1,610	1,617	1,574	1,578	847,000	3,156
2017-02-01	1,591	1,643	1,591	1,627	715,000	3,254
2017-01-31	1,610	1,623	1,595	1,606	1,037,000	3,212
2017-01-30	1,622	1,623	1,605	1,621	428,000	3,242
2017-01-27	1,635	1,644	1,618	1,625	787,000	3,250
2017-01-26	1,625	1,644	1,615	1,640	701,000	3,280
2017-01-25	1,639	1,645	1,604	1,614	544,000	3,228
2017-01-24	1,620	1,625	1,611	1,614	503,000	3,228
2017-01-23	1,645	1,645	1,616	1,620	512,000	3,240
2017-01-20	1,643	1,663	1,640	1,659	371,000	3,318
2017-01-19	1,634	1,655	1,631	1,649	511,000	3,298
2017-01-18	1,623	1,635	1,608	1,629	511,000	3,258
2017-01-17	1,648	1,648	1,616	1,616	463,000	3,232
2017-01-16	1,660	1,666	1,638	1,647	355,000	3,294
2017-01-13	1,656	1,671	1,648	1,666	587,000	3,332
2017-01-12	1,692	1,692	1,652	1,660	411,000	3,320
2017-01-11	1,689	1,698	1,686	1,693	346,000	3,386
2017-01-10	1,680	1,705	1,674	1,679	464,000	3,358
2017-01-06	1,686	1,701	1,681	1,696	451,000	3,392
2017-01-05	1,694	1,694	1,672	1,685	509,000	3,370
2017-01-04	1,633	1,700	1,633	1,699	973,000	3,398

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