9301 三菱倉庫(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,464	2,500	2,460	2,497	268,400	2,497
2018-12-27	2,450	2,479	2,437	2,464	343,500	2,464
2018-12-26	2,365	2,423	2,358	2,400	378,900	2,400
2018-12-25	2,401	2,419	2,355	2,374	310,300	2,374
2018-12-21	2,536	2,537	2,452	2,463	297,400	2,463
2018-12-20	2,602	2,613	2,502	2,516	285,200	2,516
2018-12-19	2,663	2,663	2,611	2,629	167,500	2,629
2018-12-18	2,622	2,666	2,622	2,641	253,200	2,641
2018-12-17	2,639	2,677	2,635	2,669	171,700	2,669
2018-12-14	2,645	2,697	2,625	2,628	643,600	2,628
2018-12-13	2,677	2,702	2,664	2,679	212,900	2,679
2018-12-12	2,633	2,661	2,625	2,653	402,100	2,653
2018-12-11	2,598	2,625	2,577	2,607	311,100	2,607
2018-12-10	2,639	2,663	2,628	2,639	275,400	2,639
2018-12-07	2,656	2,691	2,651	2,686	251,900	2,686
2018-12-06	2,711	2,718	2,672	2,702	261,800	2,702
2018-12-05	2,704	2,724	2,657	2,719	291,200	2,719
2018-12-04	2,800	2,806	2,704	2,712	319,800	2,712
2018-12-03	2,835	2,835	2,791	2,812	235,300	2,812
2018-11-30	2,809	2,822	2,775	2,804	224,600	2,804
2018-11-29	2,830	2,839	2,787	2,795	212,700	2,795
2018-11-28	2,786	2,817	2,768	2,807	304,800	2,807
2018-11-27	2,807	2,830	2,794	2,806	229,300	2,806
2018-11-26	2,770	2,806	2,767	2,788	238,000	2,788
2018-11-22	2,749	2,749	2,708	2,729	176,500	2,729
2018-11-21	2,721	2,731	2,675	2,710	233,700	2,710
2018-11-20	2,730	2,774	2,723	2,771	190,500	2,771
2018-11-19	2,757	2,762	2,711	2,716	190,800	2,716
2018-11-16	2,727	2,776	2,727	2,754	261,900	2,754
2018-11-15	2,702	2,771	2,702	2,742	199,600	2,742
2018-11-14	2,707	2,748	2,697	2,742	233,800	2,742
2018-11-13	2,671	2,688	2,624	2,681	326,900	2,681
2018-11-12	2,720	2,751	2,687	2,742	177,500	2,742
2018-11-09	2,720	2,758	2,698	2,728	312,600	2,728
2018-11-08	2,688	2,721	2,681	2,696	180,700	2,696
2018-11-07	2,681	2,740	2,647	2,658	347,900	2,658
2018-11-06	2,633	2,700	2,610	2,668	308,200	2,668
2018-11-05	2,646	2,660	2,599	2,604	408,500	2,604
2018-11-02	2,654	2,690	2,600	2,672	459,000	2,672
2018-11-01	2,550	2,693	2,532	2,664	449,700	2,664
2018-10-31	2,713	2,763	2,549	2,583	693,600	2,583
2018-10-30	2,764	2,791	2,727	2,737	365,900	2,737
2018-10-29	2,734	2,796	2,729	2,775	335,800	2,775
2018-10-26	2,714	2,736	2,679	2,721	339,300	2,721
2018-10-25	2,730	2,736	2,697	2,714	323,800	2,714
2018-10-24	2,750	2,793	2,736	2,780	326,500	2,780
2018-10-23	2,762	2,765	2,703	2,718	295,600	2,718
2018-10-22	2,761	2,806	2,740	2,786	260,100	2,786
2018-10-19	2,759	2,796	2,750	2,788	241,600	2,788
2018-10-18	2,830	2,845	2,790	2,803	241,500	2,803
2018-10-17	2,811	2,854	2,795	2,805	353,100	2,805
2018-10-16	2,767	2,829	2,761	2,803	357,600	2,803
2018-10-15	2,754	2,804	2,750	2,787	336,700	2,787
2018-10-12	2,792	2,817	2,759	2,790	707,200	2,790
2018-10-11	2,852	2,875	2,816	2,842	384,300	2,842
2018-10-10	2,927	2,940	2,875	2,913	264,300	2,913
2018-10-09	2,852	2,935	2,848	2,903	439,000	2,903
2018-10-05	2,907	2,938	2,893	2,917	360,900	2,917
2018-10-04	2,976	2,995	2,925	2,934	544,600	2,934
2018-10-03	2,990	3,045	2,970	2,983	610,800	2,983
2018-10-02	2,940	2,982	2,930	2,965	556,900	2,965
2018-10-01	2,932	2,966	2,897	2,934	417,400	2,934
2018-09-28	2,933	2,957	2,891	2,936	548,600	2,936
2018-09-27	2,901	2,937	2,892	2,905	439,800	2,905
2018-09-26	2,875	2,923	2,856	2,906	449,700	2,906
2018-09-25	2,878	2,906	2,863	2,904	446,900	2,904
2018-09-21	2,838	2,878	2,815	2,864	575,200	2,864
2018-09-20	2,815	2,830	2,785	2,822	448,900	2,822
2018-09-19	2,800	2,822	2,790	2,807	461,000	2,807
2018-09-18	2,687	2,780	2,669	2,779	567,100	2,779
2018-09-14	2,707	2,707	2,649	2,662	690,100	2,662
2018-09-13	2,678	2,684	2,646	2,674	394,500	2,674
2018-09-12	2,648	2,663	2,625	2,660	280,600	2,660
2018-09-11	2,623	2,649	2,622	2,644	307,900	2,644
2018-09-10	2,589	2,614	2,574	2,614	286,000	2,614
2018-09-07	2,597	2,618	2,575	2,615	302,300	2,615
2018-09-06	2,615	2,648	2,587	2,621	503,100	2,621
2018-09-05	2,578	2,616	2,556	2,605	488,300	2,605
2018-09-04	2,526	2,567	2,521	2,562	291,300	2,562
2018-09-03	2,502	2,531	2,461	2,527	328,600	2,527
2018-08-31	2,517	2,548	2,495	2,545	261,600	2,545
2018-08-30	2,580	2,583	2,531	2,541	375,000	2,541
2018-08-29	2,551	2,562	2,543	2,559	270,400	2,559
2018-08-28	2,555	2,566	2,538	2,545	264,900	2,545
2018-08-27	2,541	2,561	2,533	2,538	193,200	2,538
2018-08-24	2,517	2,540	2,509	2,538	248,000	2,538
2018-08-23	2,487	2,501	2,478	2,496	178,400	2,496
2018-08-22	2,499	2,505	2,463	2,475	190,900	2,475
2018-08-21	2,448	2,489	2,423	2,486	268,200	2,486
2018-08-20	2,460	2,482	2,429	2,450	202,900	2,450
2018-08-17	2,465	2,474	2,437	2,465	286,300	2,465
2018-08-16	2,449	2,497	2,421	2,479	386,300	2,479
2018-08-15	2,466	2,491	2,447	2,461	226,300	2,461
2018-08-14	2,388	2,452	2,378	2,452	319,200	2,452
2018-08-13	2,402	2,409	2,358	2,365	303,800	2,365
2018-08-10	2,480	2,480	2,426	2,434	324,200	2,434
2018-08-09	2,494	2,497	2,463	2,466	150,400	2,466
2018-08-08	2,509	2,530	2,488	2,499	200,900	2,499
2018-08-07	2,511	2,538	2,498	2,532	158,500	2,532
2018-08-06	2,499	2,531	2,494	2,518	273,200	2,518
2018-08-03	2,517	2,517	2,471	2,494	237,900	2,494
2018-08-02	2,433	2,533	2,433	2,508	389,600	2,508
2018-08-01	2,470	2,496	2,379	2,447	639,300	2,447
2018-07-31	2,452	2,566	2,449	2,549	699,300	2,549
2018-07-30	2,414	2,457	2,407	2,452	306,200	2,452
2018-07-27	2,461	2,461	2,425	2,437	331,300	2,437
2018-07-26	2,479	2,491	2,445	2,460	344,000	2,460
2018-07-25	2,478	2,492	2,440	2,445	201,500	2,445
2018-07-24	2,479	2,480	2,440	2,447	193,100	2,447
2018-07-23	2,434	2,454	2,430	2,445	232,900	2,445
2018-07-20	2,433	2,459	2,414	2,454	283,400	2,454
2018-07-19	2,448	2,456	2,425	2,432	179,000	2,432
2018-07-18	2,490	2,490	2,449	2,449	156,100	2,449
2018-07-17	2,420	2,481	2,419	2,467	267,200	2,467
2018-07-13	2,398	2,418	2,379	2,405	427,400	2,405
2018-07-12	2,380	2,407	2,342	2,355	302,600	2,355
2018-07-11	2,431	2,448	2,360	2,360	402,600	2,360
2018-07-10	2,470	2,490	2,463	2,463	317,500	2,463
2018-07-09	2,450	2,489	2,438	2,447	327,500	2,447
2018-07-06	2,396	2,457	2,390	2,445	513,800	2,445
2018-07-05	2,373	2,391	2,346	2,367	294,200	2,367
2018-07-04	2,320	2,392	2,320	2,382	282,000	2,382
2018-07-03	2,359	2,379	2,292	2,315	315,700	2,315
2018-07-02	2,380	2,400	2,342	2,343	259,700	2,343
2018-06-29	2,414	2,418	2,369	2,393	372,900	2,393
2018-06-28	2,368	2,390	2,338	2,386	240,900	2,386
2018-06-27	2,401	2,411	2,345	2,375	230,300	2,375
2018-06-26	2,352	2,386	2,329	2,381	397,600	2,381
2018-06-25	2,359	2,401	2,355	2,378	399,600	2,378
2018-06-22	2,345	2,366	2,322	2,363	291,400	2,363
2018-06-21	2,351	2,375	2,335	2,362	240,800	2,362
2018-06-20	2,320	2,374	2,305	2,370	294,900	2,370
2018-06-19	2,343	2,365	2,324	2,324	226,800	2,324
2018-06-18	2,393	2,393	2,349	2,359	215,600	2,359
2018-06-15	2,410	2,410	2,371	2,380	296,700	2,380
2018-06-14	2,395	2,398	2,376	2,379	213,300	2,379
2018-06-13	2,395	2,414	2,390	2,392	205,600	2,392
2018-06-12	2,401	2,409	2,370	2,390	260,100	2,390
2018-06-11	2,349	2,404	2,338	2,379	508,000	2,379
2018-06-08	2,356	2,368	2,322	2,326	718,100	2,326
2018-06-07	2,346	2,369	2,344	2,348	430,400	2,348
2018-06-06	2,350	2,364	2,340	2,346	343,900	2,346
2018-06-05	2,339	2,362	2,332	2,338	265,700	2,338
2018-06-04	2,353	2,357	2,334	2,339	249,200	2,339
2018-06-01	2,300	2,338	2,287	2,310	397,400	2,310
2018-05-31	2,321	2,344	2,302	2,306	449,200	2,306
2018-05-30	2,314	2,327	2,296	2,318	462,800	2,318
2018-05-29	2,385	2,400	2,361	2,378	255,400	2,378
2018-05-28	2,403	2,418	2,390	2,407	314,100	2,407
2018-05-25	2,366	2,399	2,360	2,387	330,500	2,387
2018-05-24	2,395	2,400	2,364	2,385	303,500	2,385
2018-05-23	2,443	2,445	2,381	2,393	485,200	2,393
2018-05-22	2,463	2,479	2,447	2,472	211,100	2,472
2018-05-21	2,475	2,486	2,463	2,467	316,400	2,467
2018-05-18	2,535	2,536	2,515	2,518	277,500	2,518
2018-05-17	2,499	2,538	2,495	2,526	316,600	2,526
2018-05-16	2,516	2,521	2,484	2,500	246,100	2,500
2018-05-15	2,513	2,539	2,504	2,529	268,900	2,529
2018-05-14	2,521	2,533	2,484	2,528	380,600	2,528
2018-05-11	2,516	2,526	2,489	2,525	351,900	2,525
2018-05-10	2,448	2,495	2,448	2,495	285,600	2,495
2018-05-09	2,494	2,499	2,452	2,459	305,600	2,459
2018-05-08	2,488	2,509	2,475	2,486	359,900	2,486
2018-05-07	2,475	2,483	2,442	2,475	423,800	2,475
2018-05-02	2,543	2,543	2,421	2,438	624,900	2,438
2018-05-01	2,512	2,541	2,480	2,540	564,000	2,540
2018-04-27	2,496	2,538	2,468	2,532	530,700	2,532
2018-04-26	2,469	2,489	2,462	2,474	431,700	2,474
2018-04-25	2,435	2,463	2,420	2,461	255,700	2,461
2018-04-24	2,426	2,443	2,403	2,437	307,600	2,437
2018-04-23	2,453	2,459	2,402	2,405	323,800	2,405
2018-04-20	2,466	2,478	2,449	2,452	409,300	2,452
2018-04-19	2,449	2,499	2,440	2,475	536,800	2,475
2018-04-18	2,381	2,443	2,381	2,435	500,500	2,435
2018-04-17	2,405	2,409	2,371	2,384	380,100	2,384
2018-04-16	2,380	2,400	2,353	2,396	301,900	2,396
2018-04-13	2,355	2,386	2,345	2,370	516,800	2,370
2018-04-12	2,319	2,332	2,307	2,322	353,100	2,322
2018-04-11	2,335	2,357	2,322	2,333	303,500	2,333
2018-04-10	2,321	2,338	2,293	2,323	537,000	2,323
2018-04-09	2,275	2,326	2,264	2,320	448,700	2,320
2018-04-06	2,318	2,338	2,285	2,289	745,600	2,289
2018-04-05	2,293	2,333	2,265	2,318	593,700	2,318
2018-04-04	2,241	2,280	2,232	2,269	435,600	2,269
2018-04-03	2,235	2,247	2,215	2,240	518,100	2,240
2018-03-30	2,263	2,271	2,221	2,260	503,300	2,260
2018-03-29	2,227	2,261	2,190	2,214	556,300	2,214
2018-03-28	2,200	2,232	2,199	2,219	571,800	2,219
2018-03-27	2,215	2,260	2,199	2,254	843,000	2,254
2018-03-26	2,137	2,180	2,135	2,179	795,500	2,179
2018-03-23	2,201	2,212	2,142	2,149	1,101,300	2,149
2018-03-22	2,273	2,285	2,255	2,271	576,200	2,271
2018-03-20	2,290	2,320	2,275	2,301	579,100	2,301
2018-03-19	2,326	2,348	2,310	2,315	401,600	2,315
2018-03-16	2,350	2,359	2,331	2,336	593,000	2,336
2018-03-15	2,370	2,372	2,341	2,347	543,900	2,347
2018-03-14	2,381	2,398	2,376	2,383	313,300	2,383
2018-03-13	2,391	2,401	2,376	2,395	548,700	2,395
2018-03-12	2,437	2,450	2,401	2,407	423,200	2,407
2018-03-09	2,437	2,475	2,403	2,411	941,700	2,411
2018-03-08	2,422	2,460	2,416	2,424	826,800	2,424
2018-03-07	2,367	2,393	2,352	2,375	668,300	2,375
2018-03-06	2,393	2,423	2,390	2,403	404,500	2,403
2018-03-05	2,361	2,378	2,348	2,369	383,500	2,369
2018-03-02	2,410	2,414	2,370	2,377	795,900	2,377
2018-03-01	2,510	2,514	2,453	2,463	481,100	2,463
2018-02-28	2,516	2,545	2,516	2,520	515,500	2,520
2018-02-27	2,548	2,554	2,526	2,541	458,600	2,541
2018-02-26	2,533	2,552	2,506	2,522	428,600	2,522
2018-02-23	2,498	2,507	2,487	2,500	248,900	2,500
2018-02-22	2,506	2,517	2,475	2,482	428,500	2,482
2018-02-21	2,546	2,562	2,514	2,521	520,000	2,521
2018-02-20	2,550	2,571	2,546	2,556	322,000	2,556
2018-02-19	2,518	2,554	2,511	2,551	245,800	2,551
2018-02-16	2,480	2,505	2,476	2,500	381,100	2,500
2018-02-15	2,499	2,508	2,469	2,480	401,200	2,480
2018-02-14	2,487	2,504	2,431	2,458	537,200	2,458
2018-02-13	2,559	2,572	2,490	2,491	486,400	2,491
2018-02-09	2,508	2,569	2,508	2,532	1,042,000	2,532
2018-02-08	2,619	2,666	2,571	2,595	715,500	2,595
2018-02-07	2,652	2,704	2,594	2,595	1,258,300	2,595
2018-02-06	2,636	2,642	2,474	2,522	1,148,700	2,522
2018-02-05	2,753	2,762	2,700	2,700	684,100	2,700
2018-02-02	2,832	2,839	2,794	2,794	486,000	2,794
2018-02-01	2,852	2,859	2,809	2,832	629,500	2,832
2018-01-31	2,923	2,923	2,848	2,852	508,100	2,852
2018-01-30	2,882	2,903	2,859	2,873	430,900	2,873
2018-01-29	2,918	2,944	2,886	2,889	319,200	2,889
2018-01-26	2,927	2,948	2,891	2,899	272,600	2,899
2018-01-25	2,927	2,943	2,902	2,913	364,600	2,913
2018-01-24	2,897	2,934	2,886	2,929	283,100	2,929
2018-01-23	2,880	2,934	2,880	2,922	319,700	2,922
2018-01-22	2,901	2,911	2,867	2,880	230,400	2,880
2018-01-19	2,955	2,966	2,916	2,923	274,000	2,923
2018-01-18	2,991	3,010	2,936	2,944	409,600	2,944
2018-01-17	2,990	3,000	2,959	2,960	368,200	2,960
2018-01-16	3,025	3,040	3,005	3,010	213,100	3,010
2018-01-15	3,025	3,045	2,999	3,005	282,300	3,005
2018-01-12	3,100	3,110	3,030	3,030	399,200	3,030
2018-01-11	3,080	3,120	3,045	3,105	231,600	3,105
2018-01-10	3,055	3,100	3,055	3,090	162,600	3,090
2018-01-09	3,065	3,075	3,025	3,035	272,100	3,035
2018-01-05	3,030	3,075	3,010	3,050	421,600	3,050
2018-01-04	2,942	3,020	2,940	3,005	431,100	3,005

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