9301 三菱倉庫(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-303,0353,0352,9993,030250,7003,030
2022-12-293,0353,0352,9933,015225,4003,015
2022-12-283,0553,0603,0353,050168,8003,050
2022-12-273,0903,1003,0653,06590,1003,065
2022-12-263,0953,1053,0653,07578,6003,075
2022-12-233,0853,1003,0703,090135,2003,090
2022-12-223,1103,1203,0903,110186,3003,110
2022-12-213,1053,1103,0653,085233,7003,085
2022-12-203,2503,2503,0803,120337,5003,120
2022-12-193,2303,2403,2053,210206,4003,210
2022-12-163,2253,2403,2103,225285,7003,225
2022-12-153,2003,2453,1853,230137,6003,230
2022-12-143,1753,1953,1653,185199,9003,185
2022-12-133,1953,2303,1853,215234,3003,215
2022-12-123,2103,2203,1753,180170,3003,180
2022-12-093,2253,2503,2203,220269,2003,220
2022-12-083,2453,2603,2003,230200,2003,230
2022-12-073,2153,2353,2053,230226,5003,230
2022-12-063,2153,2553,2103,240179,0003,240
2022-12-053,2253,2253,1803,215224,7003,215
2022-12-023,2703,2703,2153,245282,5003,245
2022-12-013,3753,3953,2953,295305,6003,295
2022-11-303,3353,3803,3203,340444,5003,340
2022-11-293,2903,3253,2753,310202,5003,310
2022-11-283,2553,2953,2553,280209,6003,280
2022-11-253,2853,2903,2553,255158,8003,255
2022-11-243,2653,2953,2503,285209,8003,285
2022-11-223,2203,2603,2203,250207,3003,250
2022-11-213,2353,2453,2053,220220,6003,220
2022-11-183,2553,2753,2103,230291,5003,230
2022-11-173,2553,2903,2553,265232,2003,265
2022-11-163,2403,2803,2353,275262,6003,275
2022-11-153,2503,2853,2153,215235,4003,215
2022-11-143,3553,3553,2453,245306,3003,245
2022-11-113,4203,4253,3303,355485,2003,355
2022-11-103,3553,3603,3203,340224,1003,340
2022-11-093,3503,3603,3103,330269,1003,330
2022-11-083,3703,3853,3453,350243,4003,350
2022-11-073,3403,3553,3153,340340,9003,340
2022-11-043,2553,3153,2553,305295,9003,305
2022-11-023,2903,3153,2703,305261,4003,305
2022-11-013,2603,3203,2603,305342,4003,305
2022-10-313,3803,3953,2303,265504,6003,265
2022-10-283,3753,3803,3253,3601,087,7003,360
2022-10-273,4153,4153,3753,385221,0003,385
2022-10-263,4803,4803,4003,420267,7003,420
2022-10-253,4203,4803,4153,445331,1003,445
2022-10-243,4303,4303,3903,400257,2003,400
2022-10-213,4053,4303,3803,390301,6003,390
2022-10-203,4503,4603,4203,440237,4003,440
2022-10-193,4953,5103,4653,500242,9003,500
2022-10-183,5053,5053,4603,480288,3003,480
2022-10-173,4303,4703,4303,455246,9003,455
2022-10-143,4453,4903,4053,460465,7003,460
2022-10-133,4503,4503,4003,410226,1003,410
2022-10-123,4353,4703,4353,450309,2003,450
2022-10-113,4503,4803,4053,410388,4003,410
2022-10-073,3603,4503,3603,450336,9003,450
2022-10-063,4703,4853,4253,425301,7003,425
2022-10-053,5153,5403,4503,455314,8003,455
2022-10-043,5053,5403,4953,525265,9003,525
2022-10-033,3853,4553,3453,445288,3003,445
2022-09-303,4503,4603,4053,410589,3003,410
2022-09-293,3653,4503,3453,450325,9003,450
2022-09-283,4603,4653,3753,410439,4003,410
2022-09-273,5103,5403,5053,520206,9003,520
2022-09-263,5753,5753,4953,515290,9003,515
2022-09-223,5403,6003,5253,600290,1003,600
2022-09-213,5453,5653,5253,555255,8003,555
2022-09-203,5903,6003,5403,575259,0003,575
2022-09-163,5103,5753,4953,565428,2003,565
2022-09-153,6003,6103,5253,535335,8003,535
2022-09-143,6353,6703,6203,625365,1003,625
2022-09-133,7253,7653,7253,735182,3003,735
2022-09-123,7253,7403,7053,740203,4003,740
2022-09-093,6703,7053,6503,690414,6003,690
2022-09-083,6353,6803,6253,665291,9003,665
2022-09-073,5753,6403,5703,625362,9003,625
2022-09-063,6103,6453,5903,605134,2003,605
2022-09-053,6303,6353,5953,600128,9003,600
2022-09-023,6003,6403,5753,635225,2003,635
2022-09-013,6103,6153,5403,605385,3003,605
2022-08-313,6103,6503,6003,630368,8003,630
2022-08-303,5903,6403,5903,630213,7003,630
2022-08-293,6153,6203,5803,595275,2003,595
2022-08-263,6703,6703,6403,660221,1003,660
2022-08-253,6553,6953,6403,680227,1003,680
2022-08-243,6703,6703,6253,645212,0003,645
2022-08-233,6753,6953,6503,665216,5003,665
2022-08-223,6603,6903,6203,680258,9003,680
2022-08-193,7503,7553,6753,695232,4003,695
2022-08-183,7153,7403,7003,735187,7003,735
2022-08-173,7153,7503,7103,715272,0003,715
2022-08-163,7403,7403,6953,715233,8003,715
2022-08-153,7803,7953,7303,740216,4003,740
2022-08-123,8153,8153,7253,795451,4003,795
2022-08-103,7803,7853,7253,745203,4003,745
2022-08-093,7203,7853,7203,740262,7003,740
2022-08-083,6753,7203,6703,710242,3003,710
2022-08-053,6303,6953,6053,680228,8003,680
2022-08-043,6003,6703,5853,650260,7003,650
2022-08-033,6003,6003,5453,575251,8003,575
2022-08-023,6103,6553,5953,625236,2003,625
2022-08-013,6253,6503,5603,650333,4003,650
2022-07-293,5503,6153,4953,555367,9003,555
2022-07-283,5203,5403,5003,520186,6003,520
2022-07-273,4653,5353,4653,520244,4003,520
2022-07-263,4903,5003,4753,480200,3003,480
2022-07-253,4353,4803,4353,470144,9003,470
2022-07-223,4503,4703,4353,445223,9003,445
2022-07-213,3653,4453,3653,430225,8003,430
2022-07-203,3503,4103,3403,375245,0003,375
2022-07-193,3353,3503,3153,320216,9003,320
2022-07-153,3353,3403,3153,325200,3003,325
2022-07-143,3053,3303,2903,315197,9003,315
2022-07-133,3003,3253,2953,295157,2003,295
2022-07-123,3603,3603,3003,320202,6003,320
2022-07-113,3403,3803,3253,360232,7003,360
2022-07-083,3753,3903,3403,340450,3003,340
2022-07-073,3603,3653,2853,310262,2003,310
2022-07-063,3153,3503,2953,325330,0003,325
2022-07-053,3053,3553,2953,355292,6003,355
2022-07-043,2853,3003,2753,275239,4003,275
2022-07-013,2503,2853,2103,240419,4003,240
2022-06-303,2953,3053,2253,245442,8003,245
2022-06-293,2653,2953,2453,275873,5003,275
2022-06-283,2553,3053,2503,285308,0003,285
2022-06-273,2453,2853,2253,240321,9003,240
2022-06-243,2003,2203,1753,215243,9003,215
2022-06-233,2103,2453,1853,195306,3003,195
2022-06-223,2103,2103,1803,185289,8003,185
2022-06-213,1653,2053,1553,185240,5003,185
2022-06-203,1603,1803,1353,160261,0003,160
2022-06-173,0903,1753,0903,135424,3003,135
2022-06-163,2303,2503,1503,160294,4003,160
2022-06-153,2203,2303,1703,180296,0003,180
2022-06-143,1203,1903,1203,185254,6003,185
2022-06-133,1553,1653,1103,135250,6003,135
2022-06-103,2003,2103,1703,185469,5003,185
2022-06-093,1353,2103,1253,195333,4003,195
2022-06-083,1553,2153,1353,150357,0003,150
2022-06-073,1103,1203,0853,095184,5003,095
2022-06-063,0653,1153,0603,100280,1003,100
2022-06-033,1003,1003,0403,070236,2003,070
2022-06-023,0653,0953,0603,075158,5003,075
2022-06-013,0403,1053,0403,065156,7003,065
2022-05-313,0703,1153,0403,040239,4003,040
2022-05-303,0253,0753,0153,070565,2003,070
2022-05-273,0553,0652,9973,020197,9003,020
2022-05-263,0453,0653,0203,030331,3003,030
2022-05-253,0703,0753,0303,050177,7003,050
2022-05-243,0853,0903,0303,040241,3003,040
2022-05-233,0403,0853,0303,080277,5003,080
2022-05-203,0003,0402,9983,020210,6003,020
2022-05-192,9283,0302,9283,015316,5003,015
2022-05-183,0353,0652,9923,005248,6003,005
2022-05-173,0453,0703,0203,050151,7003,050
2022-05-163,1103,1103,0503,065234,7003,065
2022-05-133,0503,0753,0203,050192,3003,050
2022-05-123,0303,0802,9903,035215,9003,035
2022-05-113,0653,0653,0103,020265,6003,020
2022-05-103,0853,0953,0053,085359,1003,085
2022-05-093,1703,2053,1253,140423,1003,140
2022-05-063,1103,2153,1003,195386,4003,195
2022-05-023,0403,1603,0353,115514,9003,115
2022-04-282,9493,0302,9273,005338,9003,005
2022-04-272,9532,9872,9152,934576,2002,934
2022-04-262,9743,0202,9702,999346,3002,999
2022-04-252,9512,9622,9202,956182,9002,956
2022-04-222,9692,9962,9552,990208,3002,990
2022-04-213,0203,0352,9953,010232,9003,010
2022-04-202,9893,0002,9532,988143,8002,988
2022-04-192,9732,9732,9182,953185,3002,953
2022-04-182,9572,9712,9282,949127,6002,949
2022-04-152,9643,0052,9482,990119,8002,990
2022-04-142,9803,0202,9632,994147,6002,994
2022-04-132,9362,9812,9232,971214,6002,971
2022-04-122,9732,9872,9162,930156,6002,930
2022-04-112,9712,9992,9622,977226,8002,977
2022-04-083,0053,0502,9612,966323,8002,966
2022-04-072,9612,9892,9322,977280,8002,977
2022-04-063,0253,0502,9992,999231,6002,999
2022-04-053,0353,0603,0053,045323,2003,045
2022-04-043,0553,0753,0153,045232,9003,045
2022-04-013,0303,0852,9993,055244,7003,055
2022-03-313,0253,0953,0253,040300,9003,040
2022-03-303,0703,1003,0203,085263,6003,085
2022-03-293,1003,1353,0903,110388,8003,110
2022-03-283,0803,1303,0703,095518,3003,095
2022-03-252,9842,9922,9472,977219,5002,977
2022-03-242,9502,9652,9022,959186,6002,959
2022-03-232,9863,0052,9482,985242,3002,985
2022-03-222,9262,9622,9202,943269,7002,943
2022-03-182,8912,9002,8302,876300,8002,876
2022-03-172,8622,8852,8292,878226,4002,878
2022-03-162,8452,8522,8032,812224,0002,812
2022-03-152,8322,8572,7922,830189,6002,830
2022-03-142,8502,8802,8452,845193,5002,845
2022-03-112,8112,8332,7852,824514,7002,824
2022-03-102,7422,8192,7222,812537,2002,812
2022-03-092,7522,7572,6682,670252,1002,670
2022-03-082,7302,7702,7272,738295,8002,738
2022-03-072,7902,8092,7492,769293,0002,769
2022-03-042,8052,8292,7762,811395,6002,811
2022-03-032,7312,8192,7202,806408,7002,806
2022-03-022,7022,7122,6822,694217,2002,694
2022-03-012,7582,7692,7262,755265,9002,755
2022-02-282,7382,7442,7002,742279,2002,742
2022-02-252,7082,7122,6672,694276,9002,694
2022-02-242,7262,7342,6552,697254,6002,697
2022-02-222,7582,7582,7142,753186,0002,753
2022-02-212,7662,7722,7392,764123,5002,764
2022-02-182,8002,8102,7842,800202,7002,800
2022-02-172,8262,8382,7722,805250,1002,805
2022-02-162,8182,8462,8062,825252,1002,825
2022-02-152,7842,8112,7742,786214,8002,786
2022-02-142,7652,7912,7512,762286,3002,762
2022-02-102,7992,8102,7832,795303,0002,795
2022-02-092,8122,8172,7782,778269,8002,778
2022-02-082,8112,8502,8112,822134,4002,822
2022-02-072,8142,8302,8022,810143,7002,810
2022-02-042,7702,8382,7682,827215,3002,827
2022-02-032,7612,7862,7502,778214,4002,778
2022-02-022,7892,8022,7622,767202,0002,767
2022-02-012,7262,7722,7032,754251,9002,754
2022-01-312,7052,7822,6822,755290,0002,755
2022-01-282,6902,7342,6882,707190,7002,707
2022-01-272,7242,7502,6582,661244,4002,661
2022-01-262,7502,7592,7062,711156,7002,711
2022-01-252,7502,7512,7042,735227,0002,735
2022-01-242,7062,7592,7002,754200,6002,754
2022-01-212,6862,7282,6632,719169,4002,719
2022-01-202,6942,7502,6942,725176,0002,725
2022-01-192,7052,7312,6862,703277,6002,703
2022-01-182,8062,8112,7392,739166,4002,739
2022-01-172,7902,8462,7812,786139,3002,786
2022-01-142,7972,8012,7322,766285,2002,766
2022-01-132,8502,8502,8012,823208,6002,823
2022-01-122,8492,8692,8372,847206,0002,847
2022-01-112,8242,8322,7882,821181,6002,821
2022-01-072,8802,8842,8202,827182,3002,827
2022-01-062,9242,9442,8532,858281,4002,858
2022-01-052,9062,9352,8912,929158,2002,929
2022-01-042,8902,9092,8722,904198,7002,904

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