9301 三菱倉庫(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,1953,1953,0903,090218,1003,090
2020-12-293,0253,1403,0203,125219,2003,125
2020-12-283,0453,0553,0053,015135,9003,015
2020-12-252,9983,0202,9833,010149,0003,010
2020-12-242,9472,9772,9422,958184,3002,958
2020-12-232,9092,9202,8772,918217,3002,918
2020-12-222,8932,9002,8652,873190,8002,873
2020-12-212,9072,9422,8652,893181,6002,893
2020-12-182,8762,8992,8712,889280,9002,889
2020-12-172,8802,8842,8412,854293,9002,854
2020-12-162,9402,9552,9142,922220,0002,922
2020-12-152,9352,9492,9162,940177,6002,940
2020-12-142,9312,9832,9302,954207,4002,954
2020-12-112,9242,9392,8572,933391,6002,933
2020-12-102,9712,9752,9312,934260,5002,934
2020-12-092,9792,9922,9522,972253,6002,972
2020-12-083,0253,0252,9702,970328,8002,970
2020-12-073,1103,1103,0403,045185,5003,045
2020-12-043,0503,0803,0353,075152,6003,075
2020-12-033,1003,1003,0603,065210,8003,065
2020-12-023,0903,1353,0603,120283,8003,120
2020-12-012,9963,0752,9913,065312,6003,065
2020-11-303,1003,1102,9802,990487,4002,990
2020-11-273,0453,0953,0303,085275,8003,085
2020-11-263,0853,0853,0253,055311,8003,055
2020-11-253,1453,1553,0953,095365,8003,095
2020-11-243,0703,1203,0303,075382,8003,075
2020-11-203,0503,0703,0153,045231,4003,045
2020-11-193,1003,1053,0703,085279,1003,085
2020-11-183,1453,1553,1003,120313,9003,120
2020-11-173,1853,1853,1353,155352,3003,155
2020-11-163,1953,1953,1253,130368,1003,130
2020-11-133,1903,1903,1103,170457,5003,170
2020-11-123,1403,2103,1103,190443,9003,190
2020-11-113,2503,2753,1703,190399,6003,190
2020-11-103,1553,2203,1453,185423,0003,185
2020-11-093,0453,1253,0353,100326,2003,100
2020-11-062,9273,0202,9253,010250,6003,010
2020-11-052,9202,9532,9032,943296,1002,943
2020-11-042,9422,9832,9122,937418,7002,937
2020-11-022,7332,9162,7332,892440,7002,892
2020-10-302,8122,8502,7192,734280,6002,734
2020-10-292,7462,7812,7362,762199,8002,762
2020-10-282,8062,8092,7772,796329,5002,796
2020-10-272,8892,8892,8442,849250,1002,849
2020-10-262,9072,9342,9032,908166,6002,908
2020-10-232,9052,9352,9052,920154,2002,920
2020-10-222,8772,9012,8652,888154,8002,888
2020-10-212,8522,8932,8512,877218,7002,877
2020-10-202,9182,9342,8572,857185,0002,857
2020-10-192,9002,9412,9002,933155,3002,933
2020-10-162,9302,9542,9052,905188,3002,905
2020-10-152,9502,9752,9292,930179,7002,930
2020-10-142,9232,9442,8962,937171,8002,937
2020-10-132,9352,9452,9102,931141,8002,931
2020-10-122,9602,9602,9252,935147,4002,935
2020-10-092,9853,0152,9722,980299,0002,980
2020-10-082,9902,9952,9622,985290,5002,985
2020-10-073,0053,0403,0053,005213,4003,005
2020-10-063,0353,0653,0103,020212,9003,020
2020-10-052,9733,0452,9733,015328,8003,015
2020-10-022,9883,0052,9332,948338,2002,948
2020-09-303,0903,0902,9812,988383,7002,988
2020-09-293,1153,1253,0353,080160,2003,080
2020-09-283,0903,1453,0903,125239,9003,125
2020-09-253,0453,1003,0403,090398,2003,090
2020-09-243,0253,0502,9993,010246,3003,010
2020-09-233,0103,0553,0003,045235,7003,045
2020-09-183,0853,1353,0553,065409,1003,065
2020-09-173,0053,0503,0003,035286,3003,035
2020-09-163,0703,0702,9862,997416,2002,997
2020-09-153,1353,1403,0603,070244,2003,070
2020-09-143,1453,1803,1353,145249,0003,145
2020-09-113,1503,2003,1153,195514,7003,195
2020-09-103,1503,1753,1253,155242,7003,155
2020-09-093,1453,1603,1153,130305,2003,130
2020-09-083,1953,2003,1303,180173,1003,180
2020-09-073,2453,2603,1753,180138,2003,180
2020-09-043,1753,2353,1703,220113,7003,220
2020-09-033,2303,2653,2153,235202,8003,235
2020-09-023,1503,2003,1103,185215,8003,185
2020-09-013,1603,1653,1203,130245,8003,130
2020-08-313,2103,2303,1903,215170,5003,215
2020-08-283,1703,2303,1203,145217,1003,145
2020-08-273,1603,1753,1503,170113,4003,170
2020-08-263,1503,1953,1303,160166,1003,160
2020-08-253,1003,1453,0703,145222,3003,145
2020-08-243,1003,1003,0603,075110,3003,075
2020-08-213,0653,1053,0503,055135,4003,055
2020-08-203,0903,0903,0603,060156,2003,060
2020-08-193,0453,0953,0403,075123,7003,075
2020-08-183,0403,0803,0303,065176,9003,065
2020-08-173,0603,0853,0403,040219,5003,040
2020-08-143,0253,0553,0003,055267,3003,055
2020-08-132,9523,0402,9523,020410,5003,020
2020-08-122,9092,9502,9012,923197,3002,923
2020-08-112,8482,9052,8372,893338,6002,893
2020-08-072,8512,8592,7852,811191,2002,811
2020-08-062,7812,8222,7692,778222,4002,778
2020-08-052,7782,8052,7342,790322,1002,790
2020-08-042,7472,8122,7352,788405,5002,788
2020-08-032,8882,8902,7602,775518,8002,775
2020-07-312,6652,8942,6282,825607,5002,825
2020-07-302,7322,7452,7022,719182,6002,719
2020-07-292,7062,7452,6942,728135,1002,728
2020-07-282,7402,7612,7202,742179,0002,742
2020-07-272,7262,7352,6782,735232,9002,735
2020-07-222,7972,7972,7432,745145,2002,745
2020-07-212,7502,8132,7452,799193,9002,799
2020-07-202,7942,7942,7572,771154,0002,771
2020-07-172,8002,8002,7502,789219,5002,789
2020-07-162,8332,8392,7882,797222,4002,797
2020-07-152,7482,8082,7482,786164,5002,786
2020-07-142,7142,7412,7032,714179,8002,714
2020-07-132,7372,7652,7332,756184,5002,756
2020-07-102,7152,7362,6852,694361,0002,694
2020-07-092,7202,7202,6722,689190,6002,689
2020-07-082,7852,7862,7272,736240,3002,736
2020-07-072,8152,8302,7752,790210,2002,790
2020-07-062,7962,8532,7732,833178,9002,833
2020-07-032,7802,7802,7572,767139,7002,767
2020-07-022,7602,7802,7482,760263,9002,760
2020-07-012,8042,8042,7562,775221,1002,775
2020-06-302,8072,8342,7792,779264,8002,779
2020-06-292,7742,7912,7232,748257,0002,748
2020-06-262,7272,8052,7232,789199,6002,789
2020-06-252,7192,7192,6582,674214,8002,674
2020-06-242,7702,7702,7372,754153,8002,754
2020-06-232,7872,8072,7352,778162,8002,778
2020-06-222,7272,7702,7192,737144,6002,737
2020-06-192,8372,8372,7212,752305,8002,752
2020-06-182,7742,7912,7422,787210,8002,787
2020-06-172,8672,8762,7852,795247,1002,795
2020-06-162,7842,8862,7742,879335,3002,879
2020-06-152,7662,7842,6932,701353,9002,701
2020-06-122,7732,7792,6952,736603,9002,736
2020-06-112,8702,8972,8142,823284,7002,823
2020-06-102,9442,9552,9172,944287,3002,944
2020-06-092,9742,9822,9142,951212,4002,951
2020-06-082,9072,9612,9072,957261,2002,957
2020-06-052,8952,9182,8612,906342,1002,906
2020-06-042,9832,9952,8642,895402,3002,895
2020-06-032,8992,9492,8952,914586,9002,914
2020-06-022,8222,8832,8022,839336,0002,839
2020-06-012,7772,7982,7312,785299,2002,785
2020-05-292,7602,7852,7282,768555,5002,768
2020-05-282,7592,7722,6942,748264,6002,748
2020-05-272,6872,7162,6352,705249,6002,705
2020-05-262,5782,6512,5702,637257,9002,637
2020-05-252,5502,5602,5162,559142,1002,559
2020-05-222,5462,5462,4652,487172,0002,487
2020-05-212,5032,5252,4902,514166,7002,514
2020-05-202,5192,5192,4872,501211,3002,501
2020-05-192,5472,5552,5222,523258,0002,523
2020-05-182,4452,4682,4032,453126,8002,453
2020-05-152,4532,4552,3962,411249,8002,411
2020-05-142,3932,4142,3752,384180,6002,384
2020-05-132,3622,4092,3532,397272,1002,397
2020-05-122,5092,5102,4122,412324,2002,412
2020-05-112,4112,5102,4072,485302,8002,485
2020-05-082,3262,3802,3122,380382,1002,380
2020-05-072,2392,2892,2392,269243,7002,269
2020-05-012,4422,4422,3022,314417,0002,314
2020-04-302,4102,4202,3812,392397,5002,392
2020-04-282,3292,3392,3072,321250,1002,321
2020-04-272,3062,3462,2942,333325,1002,333
2020-04-242,2612,2652,2442,259282,6002,259
2020-04-232,2022,2572,2022,257219,4002,257
2020-04-222,2012,2222,1742,194332,0002,194
2020-04-212,2132,2372,1932,228347,8002,228
2020-04-202,1952,2362,1902,233311,4002,233
2020-04-172,2032,2542,2002,245313,5002,245
2020-04-162,1332,1712,1222,166270,6002,166
2020-04-152,2122,2122,1422,156391,8002,156
2020-04-142,2002,2402,1762,229273,9002,229
2020-04-132,1622,1932,1392,165190,8002,165
2020-04-102,2522,2522,1572,195352,5002,195
2020-04-092,1962,2132,1532,202244,0002,202
2020-04-082,2492,2492,1532,216320,7002,216
2020-04-072,2382,2702,1572,203299,0002,203
2020-04-062,0702,1832,0472,166297,4002,166
2020-04-032,0932,1342,0082,047552,5002,047
2020-04-022,0642,1142,0232,067367,8002,067
2020-04-012,1472,2082,0582,091356,4002,091
2020-03-312,1622,2402,1582,182427,9002,182
2020-03-302,1502,2002,0942,200466,4002,200
2020-03-272,2802,3312,1752,252520,7002,252
2020-03-262,2592,2732,1612,180385,6002,180
2020-03-252,1802,2882,1372,283529,7002,283
2020-03-241,9142,0221,8822,017783,3002,017
2020-03-231,8901,9141,8181,874700,4001,874
2020-03-191,9541,9891,8051,810813,4001,810
2020-03-182,0402,0771,9211,925655,2001,925
2020-03-171,8952,0381,8682,008721,9002,008
2020-03-161,9952,0631,9541,958481,3001,958
2020-03-131,9422,0511,9061,967953,6001,967
2020-03-122,2192,2502,1302,156557,7002,156
2020-03-112,3012,3462,2652,269542,6002,269
2020-03-102,2642,3452,1762,336465,1002,336
2020-03-092,3312,3512,2512,294489,7002,294
2020-03-062,4642,4762,4082,428482,4002,428
2020-03-052,5092,5342,4922,514478,6002,514
2020-03-042,4332,4932,4152,474240,7002,474
2020-03-032,5322,5362,4662,473378,0002,473
2020-03-022,4692,5212,4462,489522,6002,489
2020-02-282,5422,5422,4682,491707,4002,491
2020-02-272,6592,6592,6102,621329,1002,621
2020-02-262,7052,7132,6552,696364,4002,696
2020-02-252,7272,7622,7272,737437,9002,737
2020-02-212,8882,8932,8702,870299,9002,870
2020-02-202,9202,9452,9062,908296,1002,908
2020-02-192,9012,9032,8672,893399,0002,893
2020-02-182,8882,8992,8602,868375,2002,868
2020-02-172,9002,9002,8582,878278,1002,878
2020-02-142,8952,9142,8702,898406,6002,898
2020-02-132,9362,9382,9002,917364,5002,917
2020-02-122,8932,9172,8812,913303,8002,913
2020-02-102,8882,9102,8682,901327,6002,901
2020-02-072,9132,9302,8892,911264,6002,911
2020-02-062,8122,9132,8122,900496,2002,900
2020-02-052,7432,7632,7232,755287,8002,755
2020-02-042,6862,7052,6512,695416,7002,695
2020-02-032,6922,7412,6922,715596,7002,715
2020-01-312,7472,8222,7472,792323,9002,792
2020-01-302,7532,7782,7312,747213,4002,747
2020-01-292,7772,7932,7612,784266,2002,784
2020-01-282,7562,7702,7372,758318,8002,758
2020-01-272,7702,7852,7622,780238,4002,780
2020-01-242,8182,8262,7942,813159,1002,813
2020-01-232,8122,8242,7952,803218,0002,803
2020-01-222,8312,8702,8242,859171,2002,859
2020-01-212,8532,8672,8322,845193,2002,845
2020-01-202,8492,8622,8472,85297,5002,852
2020-01-172,8612,8802,8392,850318,3002,850
2020-01-162,8412,8412,7992,814152,3002,814
2020-01-152,7962,8112,7792,805132,9002,805
2020-01-142,8432,8542,7972,804216,8002,804
2020-01-102,8632,8762,8402,855253,2002,855
2020-01-092,7992,8382,7982,829192,1002,829
2020-01-082,7462,7792,7282,754286,9002,754
2020-01-072,7502,7972,7502,794264,4002,794
2020-01-062,7622,7842,7372,745263,4002,745

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