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
2020-12-30	3,195	3,195	3,090	3,090	218,100	618
2020-12-29	3,025	3,140	3,020	3,125	219,200	625
2020-12-28	3,045	3,055	3,005	3,015	135,900	603
2020-12-25	2,998	3,020	2,983	3,010	149,000	602
2020-12-24	2,947	2,977	2,942	2,958	184,300	591.60
2020-12-23	2,909	2,920	2,877	2,918	217,300	583.60
2020-12-22	2,893	2,900	2,865	2,873	190,800	574.60
2020-12-21	2,907	2,942	2,865	2,893	181,600	578.60
2020-12-18	2,876	2,899	2,871	2,889	280,900	577.80
2020-12-17	2,880	2,884	2,841	2,854	293,900	570.80
2020-12-16	2,940	2,955	2,914	2,922	220,000	584.40
2020-12-15	2,935	2,949	2,916	2,940	177,600	588
2020-12-14	2,931	2,983	2,930	2,954	207,400	590.80
2020-12-11	2,924	2,939	2,857	2,933	391,600	586.60
2020-12-10	2,971	2,975	2,931	2,934	260,500	586.80
2020-12-09	2,979	2,992	2,952	2,972	253,600	594.40
2020-12-08	3,025	3,025	2,970	2,970	328,800	594
2020-12-07	3,110	3,110	3,040	3,045	185,500	609
2020-12-04	3,050	3,080	3,035	3,075	152,600	615
2020-12-03	3,100	3,100	3,060	3,065	210,800	613
2020-12-02	3,090	3,135	3,060	3,120	283,800	624
2020-12-01	2,996	3,075	2,991	3,065	312,600	613
2020-11-30	3,100	3,110	2,980	2,990	487,400	598
2020-11-27	3,045	3,095	3,030	3,085	275,800	617
2020-11-26	3,085	3,085	3,025	3,055	311,800	611
2020-11-25	3,145	3,155	3,095	3,095	365,800	619
2020-11-24	3,070	3,120	3,030	3,075	382,800	615
2020-11-20	3,050	3,070	3,015	3,045	231,400	609
2020-11-19	3,100	3,105	3,070	3,085	279,100	617
2020-11-18	3,145	3,155	3,100	3,120	313,900	624
2020-11-17	3,185	3,185	3,135	3,155	352,300	631
2020-11-16	3,195	3,195	3,125	3,130	368,100	626
2020-11-13	3,190	3,190	3,110	3,170	457,500	634
2020-11-12	3,140	3,210	3,110	3,190	443,900	638
2020-11-11	3,250	3,275	3,170	3,190	399,600	638
2020-11-10	3,155	3,220	3,145	3,185	423,000	637
2020-11-09	3,045	3,125	3,035	3,100	326,200	620
2020-11-06	2,927	3,020	2,925	3,010	250,600	602
2020-11-05	2,920	2,953	2,903	2,943	296,100	588.60
2020-11-04	2,942	2,983	2,912	2,937	418,700	587.40
2020-11-02	2,733	2,916	2,733	2,892	440,700	578.40
2020-10-30	2,812	2,850	2,719	2,734	280,600	546.80
2020-10-29	2,746	2,781	2,736	2,762	199,800	552.40
2020-10-28	2,806	2,809	2,777	2,796	329,500	559.20
2020-10-27	2,889	2,889	2,844	2,849	250,100	569.80
2020-10-26	2,907	2,934	2,903	2,908	166,600	581.60
2020-10-23	2,905	2,935	2,905	2,920	154,200	584
2020-10-22	2,877	2,901	2,865	2,888	154,800	577.60
2020-10-21	2,852	2,893	2,851	2,877	218,700	575.40
2020-10-20	2,918	2,934	2,857	2,857	185,000	571.40
2020-10-19	2,900	2,941	2,900	2,933	155,300	586.60
2020-10-16	2,930	2,954	2,905	2,905	188,300	581
2020-10-15	2,950	2,975	2,929	2,930	179,700	586
2020-10-14	2,923	2,944	2,896	2,937	171,800	587.40
2020-10-13	2,935	2,945	2,910	2,931	141,800	586.20
2020-10-12	2,960	2,960	2,925	2,935	147,400	587
2020-10-09	2,985	3,015	2,972	2,980	299,000	596
2020-10-08	2,990	2,995	2,962	2,985	290,500	597
2020-10-07	3,005	3,040	3,005	3,005	213,400	601
2020-10-06	3,035	3,065	3,010	3,020	212,900	604
2020-10-05	2,973	3,045	2,973	3,015	328,800	603
2020-10-02	2,988	3,005	2,933	2,948	338,200	589.60
2020-09-30	3,090	3,090	2,981	2,988	383,700	597.60
2020-09-29	3,115	3,125	3,035	3,080	160,200	616
2020-09-28	3,090	3,145	3,090	3,125	239,900	625
2020-09-25	3,045	3,100	3,040	3,090	398,200	618
2020-09-24	3,025	3,050	2,999	3,010	246,300	602
2020-09-23	3,010	3,055	3,000	3,045	235,700	609
2020-09-18	3,085	3,135	3,055	3,065	409,100	613
2020-09-17	3,005	3,050	3,000	3,035	286,300	607
2020-09-16	3,070	3,070	2,986	2,997	416,200	599.40
2020-09-15	3,135	3,140	3,060	3,070	244,200	614
2020-09-14	3,145	3,180	3,135	3,145	249,000	629
2020-09-11	3,150	3,200	3,115	3,195	514,700	639
2020-09-10	3,150	3,175	3,125	3,155	242,700	631
2020-09-09	3,145	3,160	3,115	3,130	305,200	626
2020-09-08	3,195	3,200	3,130	3,180	173,100	636
2020-09-07	3,245	3,260	3,175	3,180	138,200	636
2020-09-04	3,175	3,235	3,170	3,220	113,700	644
2020-09-03	3,230	3,265	3,215	3,235	202,800	647
2020-09-02	3,150	3,200	3,110	3,185	215,800	637
2020-09-01	3,160	3,165	3,120	3,130	245,800	626
2020-08-31	3,210	3,230	3,190	3,215	170,500	643
2020-08-28	3,170	3,230	3,120	3,145	217,100	629
2020-08-27	3,160	3,175	3,150	3,170	113,400	634
2020-08-26	3,150	3,195	3,130	3,160	166,100	632
2020-08-25	3,100	3,145	3,070	3,145	222,300	629
2020-08-24	3,100	3,100	3,060	3,075	110,300	615
2020-08-21	3,065	3,105	3,050	3,055	135,400	611
2020-08-20	3,090	3,090	3,060	3,060	156,200	612
2020-08-19	3,045	3,095	3,040	3,075	123,700	615
2020-08-18	3,040	3,080	3,030	3,065	176,900	613
2020-08-17	3,060	3,085	3,040	3,040	219,500	608
2020-08-14	3,025	3,055	3,000	3,055	267,300	611
2020-08-13	2,952	3,040	2,952	3,020	410,500	604
2020-08-12	2,909	2,950	2,901	2,923	197,300	584.60
2020-08-11	2,848	2,905	2,837	2,893	338,600	578.60
2020-08-07	2,851	2,859	2,785	2,811	191,200	562.20
2020-08-06	2,781	2,822	2,769	2,778	222,400	555.60
2020-08-05	2,778	2,805	2,734	2,790	322,100	558
2020-08-04	2,747	2,812	2,735	2,788	405,500	557.60
2020-08-03	2,888	2,890	2,760	2,775	518,800	555
2020-07-31	2,665	2,894	2,628	2,825	607,500	565
2020-07-30	2,732	2,745	2,702	2,719	182,600	543.80
2020-07-29	2,706	2,745	2,694	2,728	135,100	545.60
2020-07-28	2,740	2,761	2,720	2,742	179,000	548.40
2020-07-27	2,726	2,735	2,678	2,735	232,900	547
2020-07-22	2,797	2,797	2,743	2,745	145,200	549
2020-07-21	2,750	2,813	2,745	2,799	193,900	559.80
2020-07-20	2,794	2,794	2,757	2,771	154,000	554.20
2020-07-17	2,800	2,800	2,750	2,789	219,500	557.80
2020-07-16	2,833	2,839	2,788	2,797	222,400	559.40
2020-07-15	2,748	2,808	2,748	2,786	164,500	557.20
2020-07-14	2,714	2,741	2,703	2,714	179,800	542.80
2020-07-13	2,737	2,765	2,733	2,756	184,500	551.20
2020-07-10	2,715	2,736	2,685	2,694	361,000	538.80
2020-07-09	2,720	2,720	2,672	2,689	190,600	537.80
2020-07-08	2,785	2,786	2,727	2,736	240,300	547.20
2020-07-07	2,815	2,830	2,775	2,790	210,200	558
2020-07-06	2,796	2,853	2,773	2,833	178,900	566.60
2020-07-03	2,780	2,780	2,757	2,767	139,700	553.40
2020-07-02	2,760	2,780	2,748	2,760	263,900	552
2020-07-01	2,804	2,804	2,756	2,775	221,100	555
2020-06-30	2,807	2,834	2,779	2,779	264,800	555.80
2020-06-29	2,774	2,791	2,723	2,748	257,000	549.60
2020-06-26	2,727	2,805	2,723	2,789	199,600	557.80
2020-06-25	2,719	2,719	2,658	2,674	214,800	534.80
2020-06-24	2,770	2,770	2,737	2,754	153,800	550.80
2020-06-23	2,787	2,807	2,735	2,778	162,800	555.60
2020-06-22	2,727	2,770	2,719	2,737	144,600	547.40
2020-06-19	2,837	2,837	2,721	2,752	305,800	550.40
2020-06-18	2,774	2,791	2,742	2,787	210,800	557.40
2020-06-17	2,867	2,876	2,785	2,795	247,100	559
2020-06-16	2,784	2,886	2,774	2,879	335,300	575.80
2020-06-15	2,766	2,784	2,693	2,701	353,900	540.20
2020-06-12	2,773	2,779	2,695	2,736	603,900	547.20
2020-06-11	2,870	2,897	2,814	2,823	284,700	564.60
2020-06-10	2,944	2,955	2,917	2,944	287,300	588.80
2020-06-09	2,974	2,982	2,914	2,951	212,400	590.20
2020-06-08	2,907	2,961	2,907	2,957	261,200	591.40
2020-06-05	2,895	2,918	2,861	2,906	342,100	581.20
2020-06-04	2,983	2,995	2,864	2,895	402,300	579
2020-06-03	2,899	2,949	2,895	2,914	586,900	582.80
2020-06-02	2,822	2,883	2,802	2,839	336,000	567.80
2020-06-01	2,777	2,798	2,731	2,785	299,200	557
2020-05-29	2,760	2,785	2,728	2,768	555,500	553.60
2020-05-28	2,759	2,772	2,694	2,748	264,600	549.60
2020-05-27	2,687	2,716	2,635	2,705	249,600	541
2020-05-26	2,578	2,651	2,570	2,637	257,900	527.40
2020-05-25	2,550	2,560	2,516	2,559	142,100	511.80
2020-05-22	2,546	2,546	2,465	2,487	172,000	497.40
2020-05-21	2,503	2,525	2,490	2,514	166,700	502.80
2020-05-20	2,519	2,519	2,487	2,501	211,300	500.20
2020-05-19	2,547	2,555	2,522	2,523	258,000	504.60
2020-05-18	2,445	2,468	2,403	2,453	126,800	490.60
2020-05-15	2,453	2,455	2,396	2,411	249,800	482.20
2020-05-14	2,393	2,414	2,375	2,384	180,600	476.80
2020-05-13	2,362	2,409	2,353	2,397	272,100	479.40
2020-05-12	2,509	2,510	2,412	2,412	324,200	482.40
2020-05-11	2,411	2,510	2,407	2,485	302,800	497
2020-05-08	2,326	2,380	2,312	2,380	382,100	476
2020-05-07	2,239	2,289	2,239	2,269	243,700	453.80
2020-05-01	2,442	2,442	2,302	2,314	417,000	462.80
2020-04-30	2,410	2,420	2,381	2,392	397,500	478.40
2020-04-28	2,329	2,339	2,307	2,321	250,100	464.20
2020-04-27	2,306	2,346	2,294	2,333	325,100	466.60
2020-04-24	2,261	2,265	2,244	2,259	282,600	451.80
2020-04-23	2,202	2,257	2,202	2,257	219,400	451.40
2020-04-22	2,201	2,222	2,174	2,194	332,000	438.80
2020-04-21	2,213	2,237	2,193	2,228	347,800	445.60
2020-04-20	2,195	2,236	2,190	2,233	311,400	446.60
2020-04-17	2,203	2,254	2,200	2,245	313,500	449
2020-04-16	2,133	2,171	2,122	2,166	270,600	433.20
2020-04-15	2,212	2,212	2,142	2,156	391,800	431.20
2020-04-14	2,200	2,240	2,176	2,229	273,900	445.80
2020-04-13	2,162	2,193	2,139	2,165	190,800	433
2020-04-10	2,252	2,252	2,157	2,195	352,500	439
2020-04-09	2,196	2,213	2,153	2,202	244,000	440.40
2020-04-08	2,249	2,249	2,153	2,216	320,700	443.20
2020-04-07	2,238	2,270	2,157	2,203	299,000	440.60
2020-04-06	2,070	2,183	2,047	2,166	297,400	433.20
2020-04-03	2,093	2,134	2,008	2,047	552,500	409.40
2020-04-02	2,064	2,114	2,023	2,067	367,800	413.40
2020-04-01	2,147	2,208	2,058	2,091	356,400	418.20
2020-03-31	2,162	2,240	2,158	2,182	427,900	436.40
2020-03-30	2,150	2,200	2,094	2,200	466,400	440
2020-03-27	2,280	2,331	2,175	2,252	520,700	450.40
2020-03-26	2,259	2,273	2,161	2,180	385,600	436
2020-03-25	2,180	2,288	2,137	2,283	529,700	456.60
2020-03-24	1,914	2,022	1,882	2,017	783,300	403.40
2020-03-23	1,890	1,914	1,818	1,874	700,400	374.80
2020-03-19	1,954	1,989	1,805	1,810	813,400	362
2020-03-18	2,040	2,077	1,921	1,925	655,200	385
2020-03-17	1,895	2,038	1,868	2,008	721,900	401.60
2020-03-16	1,995	2,063	1,954	1,958	481,300	391.60
2020-03-13	1,942	2,051	1,906	1,967	953,600	393.40
2020-03-12	2,219	2,250	2,130	2,156	557,700	431.20
2020-03-11	2,301	2,346	2,265	2,269	542,600	453.80
2020-03-10	2,264	2,345	2,176	2,336	465,100	467.20
2020-03-09	2,331	2,351	2,251	2,294	489,700	458.80
2020-03-06	2,464	2,476	2,408	2,428	482,400	485.60
2020-03-05	2,509	2,534	2,492	2,514	478,600	502.80
2020-03-04	2,433	2,493	2,415	2,474	240,700	494.80
2020-03-03	2,532	2,536	2,466	2,473	378,000	494.60
2020-03-02	2,469	2,521	2,446	2,489	522,600	497.80
2020-02-28	2,542	2,542	2,468	2,491	707,400	498.20
2020-02-27	2,659	2,659	2,610	2,621	329,100	524.20
2020-02-26	2,705	2,713	2,655	2,696	364,400	539.20
2020-02-25	2,727	2,762	2,727	2,737	437,900	547.40
2020-02-21	2,888	2,893	2,870	2,870	299,900	574
2020-02-20	2,920	2,945	2,906	2,908	296,100	581.60
2020-02-19	2,901	2,903	2,867	2,893	399,000	578.60
2020-02-18	2,888	2,899	2,860	2,868	375,200	573.60
2020-02-17	2,900	2,900	2,858	2,878	278,100	575.60
2020-02-14	2,895	2,914	2,870	2,898	406,600	579.60
2020-02-13	2,936	2,938	2,900	2,917	364,500	583.40
2020-02-12	2,893	2,917	2,881	2,913	303,800	582.60
2020-02-10	2,888	2,910	2,868	2,901	327,600	580.20
2020-02-07	2,913	2,930	2,889	2,911	264,600	582.20
2020-02-06	2,812	2,913	2,812	2,900	496,200	580
2020-02-05	2,743	2,763	2,723	2,755	287,800	551
2020-02-04	2,686	2,705	2,651	2,695	416,700	539
2020-02-03	2,692	2,741	2,692	2,715	596,700	543
2020-01-31	2,747	2,822	2,747	2,792	323,900	558.40
2020-01-30	2,753	2,778	2,731	2,747	213,400	549.40
2020-01-29	2,777	2,793	2,761	2,784	266,200	556.80
2020-01-28	2,756	2,770	2,737	2,758	318,800	551.60
2020-01-27	2,770	2,785	2,762	2,780	238,400	556
2020-01-24	2,818	2,826	2,794	2,813	159,100	562.60
2020-01-23	2,812	2,824	2,795	2,803	218,000	560.60
2020-01-22	2,831	2,870	2,824	2,859	171,200	571.80
2020-01-21	2,853	2,867	2,832	2,845	193,200	569
2020-01-20	2,849	2,862	2,847	2,852	97,500	570.40
2020-01-17	2,861	2,880	2,839	2,850	318,300	570
2020-01-16	2,841	2,841	2,799	2,814	152,300	562.80
2020-01-15	2,796	2,811	2,779	2,805	132,900	561
2020-01-14	2,843	2,854	2,797	2,804	216,800	560.80
2020-01-10	2,863	2,876	2,840	2,855	253,200	571
2020-01-09	2,799	2,838	2,798	2,829	192,100	565.80
2020-01-08	2,746	2,779	2,728	2,754	286,900	550.80
2020-01-07	2,750	2,797	2,750	2,794	264,400	558.80
2020-01-06	2,762	2,784	2,737	2,745	263,400	549

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