9301 三菱倉庫(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,845	2,863	2,825	2,847	247,800	569.40
2019-12-27	2,871	2,896	2,867	2,868	148,200	573.60
2019-12-26	2,874	2,899	2,871	2,881	113,900	576.20
2019-12-25	2,895	2,896	2,866	2,867	91,200	573.40
2019-12-24	2,880	2,893	2,859	2,870	112,800	574
2019-12-23	2,903	2,903	2,872	2,872	95,000	574.40
2019-12-20	2,901	2,913	2,876	2,895	231,900	579
2019-12-19	2,874	2,879	2,838	2,871	173,200	574.20
2019-12-18	2,911	2,911	2,881	2,891	129,000	578.20
2019-12-17	2,907	2,918	2,886	2,916	269,700	583.20
2019-12-16	2,881	2,898	2,853	2,892	263,300	578.40
2019-12-13	2,842	2,883	2,830	2,880	592,400	576
2019-12-12	2,803	2,807	2,774	2,781	174,900	556.20
2019-12-11	2,822	2,823	2,779	2,789	143,600	557.80
2019-12-10	2,829	2,840	2,809	2,809	215,900	561.80
2019-12-09	2,841	2,844	2,818	2,844	132,900	568.80
2019-12-06	2,814	2,839	2,812	2,812	120,600	562.40
2019-12-05	2,790	2,806	2,771	2,790	151,400	558
2019-12-04	2,774	2,786	2,754	2,772	233,700	554.40
2019-12-03	2,785	2,809	2,775	2,789	181,500	557.80
2019-12-02	2,813	2,842	2,805	2,835	103,500	567
2019-11-29	2,820	2,831	2,793	2,797	162,700	559.40
2019-11-28	2,847	2,851	2,816	2,820	103,900	564
2019-11-27	2,861	2,861	2,822	2,835	173,400	567
2019-11-26	2,865	2,880	2,845	2,846	189,300	569.20
2019-11-25	2,841	2,871	2,825	2,854	115,000	570.80
2019-11-22	2,798	2,849	2,795	2,822	186,900	564.40
2019-11-21	2,846	2,854	2,778	2,796	294,900	559.20
2019-11-20	2,852	2,853	2,821	2,834	137,400	566.80
2019-11-19	2,883	2,893	2,853	2,858	193,200	571.60
2019-11-18	2,863	2,880	2,855	2,872	181,000	574.40
2019-11-15	2,834	2,885	2,834	2,873	183,800	574.60
2019-11-14	2,848	2,848	2,809	2,834	220,800	566.80
2019-11-13	2,857	2,878	2,838	2,848	165,700	569.60
2019-11-12	2,871	2,884	2,853	2,870	255,500	574
2019-11-11	2,878	2,893	2,868	2,878	212,300	575.60
2019-11-08	2,892	2,894	2,854	2,870	417,100	574
2019-11-07	2,884	2,884	2,845	2,852	190,900	570.40
2019-11-06	2,842	2,894	2,842	2,883	250,800	576.60
2019-11-05	2,829	2,843	2,814	2,839	419,000	567.80
2019-11-01	2,797	2,859	2,767	2,856	334,400	571.20
2019-10-31	2,845	2,853	2,740	2,762	521,100	552.40
2019-10-30	2,781	2,819	2,780	2,809	539,500	561.80
2019-10-29	2,816	2,826	2,787	2,796	365,700	559.20
2019-10-28	2,807	2,816	2,796	2,800	239,000	560
2019-10-25	2,779	2,790	2,766	2,786	344,500	557.20
2019-10-24	2,780	2,793	2,761	2,764	281,200	552.80
2019-10-23	2,764	2,769	2,730	2,766	218,800	553.20
2019-10-21	2,741	2,752	2,719	2,741	195,700	548.20
2019-10-18	2,720	2,742	2,704	2,717	244,700	543.40
2019-10-17	2,741	2,756	2,715	2,716	320,800	543.20
2019-10-16	2,781	2,797	2,731	2,739	387,400	547.80
2019-10-15	2,760	2,764	2,738	2,744	226,600	548.80
2019-10-11	2,731	2,732	2,684	2,712	291,700	542.40
2019-10-10	2,704	2,707	2,653	2,703	295,200	540.60
2019-10-09	2,693	2,712	2,675	2,709	246,500	541.80
2019-10-08	2,710	2,742	2,700	2,712	282,700	542.40
2019-10-07	2,667	2,687	2,666	2,686	193,900	537.20
2019-10-04	2,628	2,667	2,609	2,667	293,300	533.40
2019-10-03	2,672	2,672	2,625	2,655	332,200	531
2019-10-02	2,723	2,730	2,696	2,722	309,600	544.40
2019-10-01	2,747	2,768	2,730	2,732	314,500	546.40
2019-09-30	2,784	2,788	2,729	2,747	454,000	549.40
2019-09-27	2,775	2,789	2,748	2,786	356,200	557.20
2019-09-26	2,829	2,840	2,786	2,797	426,600	559.40
2019-09-25	2,760	2,811	2,755	2,804	308,700	560.80
2019-09-24	2,749	2,784	2,743	2,757	215,200	551.40
2019-09-20	2,772	2,790	2,749	2,768	382,300	553.60
2019-09-19	2,758	2,783	2,739	2,747	251,500	549.40
2019-09-18	2,743	2,774	2,725	2,745	301,600	549
2019-09-17	2,743	2,748	2,709	2,736	244,300	547.20
2019-09-13	2,770	2,770	2,738	2,743	666,700	548.60
2019-09-12	2,747	2,774	2,729	2,763	423,400	552.60
2019-09-11	2,704	2,734	2,682	2,733	286,400	546.60
2019-09-10	2,671	2,676	2,650	2,673	272,300	534.60
2019-09-09	2,645	2,660	2,637	2,656	216,200	531.20
2019-09-06	2,680	2,680	2,636	2,644	318,600	528.80
2019-09-05	2,627	2,703	2,627	2,664	567,800	532.80
2019-09-04	2,604	2,622	2,581	2,612	297,000	522.40
2019-09-03	2,587	2,607	2,581	2,593	177,300	518.60
2019-09-02	2,576	2,597	2,571	2,581	242,800	516.20
2019-08-30	2,611	2,626	2,592	2,605	281,800	521
2019-08-29	2,597	2,608	2,583	2,588	278,600	517.60
2019-08-28	2,566	2,583	2,555	2,583	324,200	516.60
2019-08-27	2,590	2,604	2,571	2,571	291,100	514.20
2019-08-26	2,566	2,584	2,552	2,561	342,500	512.20
2019-08-23	2,615	2,651	2,607	2,648	299,400	529.60
2019-08-22	2,642	2,645	2,617	2,638	265,700	527.60
2019-08-21	2,634	2,662	2,624	2,633	240,500	526.60
2019-08-20	2,611	2,656	2,600	2,653	272,900	530.60
2019-08-19	2,642	2,642	2,614	2,622	206,500	524.40
2019-08-16	2,591	2,632	2,591	2,625	295,200	525
2019-08-15	2,615	2,628	2,602	2,608	261,900	521.60
2019-08-14	2,665	2,676	2,642	2,670	270,600	534
2019-08-13	2,659	2,665	2,619	2,656	363,100	531.20
2019-08-09	2,750	2,762	2,700	2,707	508,800	541.40
2019-08-08	2,683	2,736	2,675	2,716	282,300	543.20
2019-08-07	2,650	2,693	2,650	2,688	304,400	537.60
2019-08-06	2,630	2,679	2,608	2,678	369,500	535.60
2019-08-05	2,758	2,760	2,674	2,695	373,600	539
2019-08-02	2,799	2,799	2,764	2,777	453,700	555.40
2019-08-01	2,941	2,946	2,787	2,844	691,300	568.80
2019-07-31	3,055	3,065	2,895	2,903	574,300	580.60
2019-07-30	3,060	3,090	3,045	3,085	178,500	617
2019-07-29	3,055	3,070	3,025	3,045	212,300	609
2019-07-26	3,065	3,080	3,040	3,080	203,800	616
2019-07-25	3,055	3,065	3,025	3,035	221,400	607
2019-07-24	3,030	3,080	3,015	3,070	215,200	614
2019-07-23	2,960	3,045	2,959	3,040	197,600	608
2019-07-22	2,990	3,000	2,965	2,984	274,600	596.80
2019-07-19	2,949	3,015	2,922	3,015	297,300	603
2019-07-18	3,040	3,045	2,951	2,960	293,300	592
2019-07-17	3,045	3,080	3,045	3,070	241,000	614
2019-07-16	3,030	3,030	3,005	3,020	138,200	604
2019-07-12	3,040	3,060	3,025	3,040	220,400	608
2019-07-11	2,980	3,025	2,980	3,020	222,700	604
2019-07-10	2,943	2,970	2,942	2,963	306,600	592.60
2019-07-09	2,939	2,954	2,930	2,943	313,400	588.60
2019-07-08	2,961	2,962	2,903	2,904	316,000	580.80
2019-07-05	2,977	2,989	2,957	2,980	228,900	596
2019-07-04	2,998	3,025	2,961	2,965	199,900	593
2019-07-03	2,984	3,005	2,953	2,979	315,400	595.80
2019-07-02	2,972	3,020	2,972	3,005	244,100	601
2019-07-01	2,995	3,005	2,948	2,978	312,300	595.60
2019-06-28	2,996	3,010	2,935	2,964	400,500	592.80
2019-06-27	2,966	2,981	2,937	2,974	224,900	594.80
2019-06-26	3,035	3,045	2,979	2,988	221,200	597.60
2019-06-25	3,045	3,075	3,040	3,070	239,100	614
2019-06-24	3,050	3,065	3,025	3,025	102,600	605
2019-06-21	3,100	3,100	3,060	3,065	282,800	613
2019-06-20	3,115	3,135	3,085	3,085	190,500	617
2019-06-19	3,075	3,105	3,065	3,085	274,900	617
2019-06-18	3,100	3,100	3,060	3,075	236,800	615
2019-06-17	3,100	3,145	3,100	3,110	210,000	622
2019-06-14	3,065	3,100	3,055	3,095	430,700	619
2019-06-13	3,030	3,060	3,025	3,055	175,000	611
2019-06-12	3,030	3,065	3,015	3,045	285,700	609
2019-06-11	3,060	3,070	3,030	3,030	157,400	606
2019-06-10	3,045	3,085	3,045	3,080	381,100	616
2019-06-07	3,020	3,045	3,015	3,040	232,500	608
2019-06-06	2,987	3,045	2,980	3,015	269,500	603
2019-06-05	2,939	2,980	2,936	2,976	436,000	595.20
2019-06-04	2,935	2,950	2,904	2,929	444,200	585.80
2019-06-03	2,889	2,926	2,866	2,926	337,800	585.20
2019-05-31	2,905	2,928	2,893	2,904	321,700	580.80
2019-05-30	2,888	2,919	2,872	2,915	280,900	583
2019-05-29	2,922	2,929	2,888	2,914	406,100	582.80
2019-05-28	3,000	3,005	2,965	2,968	203,700	593.60
2019-05-27	3,005	3,020	3,000	3,005	133,500	601
2019-05-24	3,000	3,025	2,980	2,995	296,500	599
2019-05-23	2,995	3,045	2,979	2,990	286,900	598
2019-05-22	3,040	3,050	2,988	3,000	251,900	600
2019-05-21	3,060	3,080	3,045	3,065	229,800	613
2019-05-20	3,040	3,105	3,035	3,080	263,500	616
2019-05-17	3,075	3,090	3,055	3,055	281,000	611
2019-05-16	2,979	3,070	2,974	3,065	374,400	613
2019-05-15	2,966	2,991	2,951	2,987	281,100	597.40
2019-05-14	2,976	2,978	2,918	2,966	279,200	593.20
2019-05-13	2,942	2,982	2,921	2,978	254,500	595.60
2019-05-10	2,973	2,991	2,913	2,946	455,100	589.20
2019-05-09	3,025	3,050	2,966	2,987	415,000	597.40
2019-05-08	3,040	3,075	3,015	3,045	370,300	609
2019-05-07	2,976	3,065	2,976	3,045	353,400	609
2019-04-26	3,050	3,175	2,910	2,968	681,400	593.60
2019-04-25	3,100	3,125	3,090	3,105	211,700	621
2019-04-24	3,085	3,120	3,060	3,075	236,300	615
2019-04-23	3,070	3,110	3,070	3,105	177,600	621
2019-04-22	3,010	3,080	2,999	3,065	183,700	613
2019-04-19	3,065	3,075	3,015	3,035	170,600	607
2019-04-18	3,095	3,095	3,025	3,035	148,400	607
2019-04-17	3,090	3,110	3,070	3,070	174,700	614
2019-04-16	3,110	3,140	3,090	3,105	198,800	621
2019-04-15	3,110	3,130	3,090	3,115	242,200	623
2019-04-12	3,080	3,080	3,025	3,060	438,100	612
2019-04-11	3,050	3,090	3,035	3,080	257,300	616
2019-04-10	3,035	3,070	3,015	3,065	205,200	613
2019-04-09	3,100	3,100	3,040	3,075	187,200	615
2019-04-08	3,105	3,135	3,085	3,100	251,600	620
2019-04-05	3,115	3,115	3,070	3,105	218,100	621
2019-04-04	3,125	3,125	3,080	3,115	230,900	623
2019-04-03	3,125	3,130	3,095	3,120	343,100	624
2019-04-02	3,210	3,215	3,110	3,130	458,600	626
2019-04-01	3,135	3,155	3,095	3,110	434,000	622
2019-03-29	3,050	3,095	3,045	3,090	347,400	618
2019-03-28	3,040	3,050	2,992	3,000	337,500	600
2019-03-27	3,010	3,060	2,998	3,055	361,500	611
2019-03-26	2,980	3,065	2,976	3,060	540,000	612
2019-03-25	2,950	2,985	2,920	2,973	498,400	594.60
2019-03-22	2,998	2,999	2,936	2,951	310,200	590.20
2019-03-20	2,948	2,992	2,943	2,986	476,000	597.20
2019-03-19	2,937	2,972	2,926	2,957	446,500	591.40
2019-03-18	2,907	2,928	2,890	2,922	247,100	584.40
2019-03-15	2,911	2,942	2,903	2,924	442,800	584.80
2019-03-14	2,900	2,908	2,870	2,903	228,900	580.60
2019-03-13	2,886	2,904	2,861	2,866	219,000	573.20
2019-03-12	2,850	2,887	2,850	2,875	204,800	575
2019-03-11	2,820	2,844	2,803	2,837	188,900	567.40
2019-03-08	2,832	2,847	2,794	2,799	524,900	559.80
2019-03-07	2,789	2,844	2,789	2,832	292,400	566.40
2019-03-06	2,805	2,825	2,790	2,814	250,600	562.80
2019-03-05	2,815	2,831	2,785	2,802	183,400	560.40
2019-03-04	2,854	2,854	2,806	2,817	238,600	563.40
2019-03-01	2,812	2,839	2,802	2,832	243,000	566.40
2019-02-28	2,788	2,821	2,783	2,805	240,200	561
2019-02-27	2,758	2,809	2,757	2,798	273,000	559.60
2019-02-26	2,791	2,805	2,768	2,771	187,200	554.20
2019-02-25	2,809	2,812	2,769	2,777	192,300	555.40
2019-02-22	2,812	2,812	2,780	2,790	173,900	558
2019-02-21	2,793	2,840	2,769	2,818	292,900	563.60
2019-02-20	2,740	2,782	2,740	2,764	167,300	552.80
2019-02-19	2,738	2,764	2,729	2,750	163,000	550
2019-02-18	2,698	2,734	2,667	2,724	167,000	544.80
2019-02-15	2,633	2,656	2,599	2,656	198,200	531.20
2019-02-14	2,615	2,653	2,615	2,633	169,500	526.60
2019-02-13	2,623	2,668	2,623	2,647	252,600	529.40
2019-02-12	2,591	2,645	2,571	2,629	300,400	525.80
2019-02-08	2,615	2,651	2,584	2,584	437,200	516.80
2019-02-07	2,696	2,697	2,630	2,652	281,000	530.40
2019-02-06	2,758	2,758	2,726	2,733	258,200	546.60
2019-02-05	2,727	2,771	2,727	2,760	185,400	552
2019-02-04	2,765	2,803	2,737	2,744	264,700	548.80
2019-02-01	2,811	2,811	2,725	2,776	257,400	555.20
2019-01-31	2,770	2,823	2,736	2,782	433,800	556.40
2019-01-30	2,782	2,784	2,724	2,727	256,500	545.40
2019-01-29	2,725	2,766	2,709	2,758	277,500	551.60
2019-01-28	2,775	2,775	2,730	2,736	221,900	547.20
2019-01-25	2,793	2,823	2,771	2,771	216,000	554.20
2019-01-24	2,806	2,806	2,774	2,781	132,400	556.20
2019-01-23	2,750	2,809	2,747	2,800	204,500	560
2019-01-22	2,810	2,838	2,779	2,793	231,700	558.60
2019-01-21	2,808	2,837	2,801	2,803	181,000	560.60
2019-01-18	2,780	2,822	2,769	2,810	201,300	562
2019-01-17	2,765	2,777	2,745	2,751	158,900	550.20
2019-01-16	2,768	2,777	2,705	2,726	278,200	545.20
2019-01-15	2,698	2,732	2,683	2,718	222,800	543.60
2019-01-11	2,737	2,745	2,685	2,709	427,000	541.80
2019-01-10	2,665	2,714	2,665	2,709	280,000	541.80
2019-01-09	2,670	2,709	2,660	2,689	250,500	537.80
2019-01-08	2,661	2,681	2,598	2,629	310,900	525.80
2019-01-07	2,590	2,641	2,590	2,623	308,900	524.60
2019-01-04	2,463	2,537	2,454	2,537	309,900	507.40

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

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31