9302 三井倉庫ホールディングス(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	222	227	220	226	228,000	376.67
1983-12-27	222	225	216	222	128,000	370
1983-12-26	216	220	215	220	110,000	366.67
1983-12-24	215	216	215	215	39,000	358.33
1983-12-23	218	219	210	215	177,000	358.33
1983-12-22	215	224	215	224	130,000	373.33
1983-12-21	211	220	211	214	70,000	356.67
1983-12-20	212	212	207	210	55,000	350
1983-12-19	211	211	211	211	48,000	351.67
1983-12-17	209	212	209	211	98,000	351.67
1983-12-16	206	211	206	210	60,000	350
1983-12-15	219	220	205	205	94,000	341.67
1983-12-14	216	216	212	216	22,000	360
1983-12-13	219	220	216	217	45,000	361.67
1983-12-12	215	223	215	220	90,000	366.67
1983-12-09	214	215	211	212	47,000	353.33
1983-12-08	210	214	209	210	56,000	350
1983-12-07	202	214	202	206	54,000	343.33
1983-12-06	202	205	202	202	83,000	336.67
1983-12-05	205	205	203	203	23,000	338.33
1983-12-03	204	210	202	202	28,000	336.67
1983-12-02	203	205	201	202	156,000	336.67
1983-12-01	202	205	202	202	60,000	336.67
1983-11-30	200	201	200	201	61,000	335
1983-11-29	201	205	201	205	137,000	341.67
1983-11-28	205	210	200	204	256,000	340
1983-11-26	210	211	209	209	26,000	348.33
1983-11-25	210	212	209	209	91,000	348.33
1983-11-24	213	214	210	210	54,000	350
1983-11-22	210	219	209	213	92,000	355
1983-11-21	210	211	210	211	3,000	351.67
1983-11-19	215	215	209	209	58,000	348.33
1983-11-18	218	220	212	215	119,000	358.33
1983-11-17	213	220	213	220	96,000	366.67
1983-11-16	218	218	215	215	44,000	358.33
1983-11-15	209	214	208	213	71,000	355
1983-11-14	207	208	206	207	133,000	345
1983-11-11	214	215	205	205	488,000	341.67
1983-11-10	216	217	211	214	146,000	356.67
1983-11-09	219	219	216	216	75,000	360
1983-11-08	219	220	218	218	63,000	363.33
1983-11-07	220	222	219	219	55,000	365
1983-11-05	222	222	217	219	112,000	365
1983-11-04	220	225	220	220	36,000	366.67
1983-11-02	217	223	217	220	162,000	366.67
1983-11-01	220	220	216	216	170,000	360
1983-10-31	225	225	215	215	212,000	358.33
1983-10-29	223	226	222	222	146,000	370
1983-10-28	230	230	225	225	707,000	375
1983-10-27	223	230	222	230	265,000	383.33
1983-10-26	230	230	216	223	525,000	371.67
1983-10-25	237	237	226	226	525,000	376.67
1983-10-24	242	242	237	237	242,000	395
1983-10-22	250	253	242	242	321,000	403.33
1983-10-21	258	258	245	246	365,000	410
1983-10-20	259	264	255	260	666,000	433.33
1983-10-19	270	272	255	255	1,235,000	425
1983-10-18	267	277	265	270	3,862,000	450
1983-10-17	269	272	260	260	4,067,000	433.33
1983-10-15	260	264	257	264	4,582,000	440
1983-10-14	250	260	245	250	4,460,000	416.67
1983-10-13	231	244	230	240	2,794,000	400
1983-10-12	218	229	218	229	406,000	381.67
1983-10-11	223	223	217	217	223,000	361.67
1983-10-07	226	228	221	223	362,000	371.67
1983-10-06	225	225	216	224	452,000	373.33
1983-10-05	225	226	222	223	390,000	371.67
1983-10-04	225	227	221	224	233,000	373.33
1983-10-03	224	229	220	227	344,000	378.33
1983-10-01	229	234	225	229	1,034,000	381.67
1983-09-30	220	228	218	223	562,000	371.67
1983-09-29	220	226	215	225	379,000	375
1983-09-28	224	228	216	224	1,237,000	373.33
1983-09-27	201	219	200	219	481,000	365
1983-09-26	196	199	196	198	68,000	330
1983-09-24	204	204	197	197	31,000	328.33
1983-09-22	210	210	200	200	225,000	333.33
1983-09-21	192	209	192	205	78,000	341.67
1983-09-20	193	193	190	190	161,000	316.67
1983-09-19	191	194	191	193	63,000	321.67
1983-09-17	191	194	190	191	19,000	318.33
1983-09-16	194	194	190	190	41,000	316.67
1983-09-14	195	195	193	194	41,000	323.33
1983-09-13	192	195	191	195	32,000	325
1983-09-12	200	200	192	192	29,000	320
1983-09-09	200	210	199	200	121,000	333.33
1983-09-08	193	210	190	204	99,000	340
1983-09-07	191	194	191	194	4,000	323.33
1983-09-06	195	195	190	190	13,000	316.67
1983-09-05	190	195	190	195	19,000	325
1983-09-03	193	193	193	193	3,000	321.67
1983-09-02	192	195	188	190	58,000	316.67
1983-09-01	190	190	190	190	27,000	316.67
1983-08-31	203	203	202	203	36,000	338.33
1983-08-30	200	205	200	204	76,000	340
1983-08-29	189	196	189	196	41,000	326.67
1983-08-27	189	193	187	187	20,000	311.67
1983-08-26	186	186	185	186	41,000	310
1983-08-25	186	189	186	189	10,000	315
1983-08-24	190	190	186	186	69,000	310
1983-08-23	185	190	185	187	61,000	311.67
1983-08-22	186	186	186	186	7,000	310
1983-08-20	185	185	183	185	52,000	308.33
1983-08-19	194	194	180	180	77,000	300
1983-08-18	193	196	193	196	27,000	326.67
1983-08-17	197	201	197	198	149,000	330
1983-08-16	201	202	198	198	18,000	330
1983-08-15	201	201	197	198	33,000	330
1983-08-12	195	197	194	197	31,000	328.33
1983-08-11	195	196	195	195	22,000	325
1983-08-10	197	197	197	197	28,000	328.33
1983-08-09	198	198	198	198	10,000	330
1983-08-08	200	201	200	201	9,000	335
1983-08-06	197	198	197	197	16,000	328.33
1983-08-05	195	201	195	197	57,000	328.33
1983-08-04	197	197	195	195	37,000	325
1983-08-03	198	198	197	197	27,000	328.33
1983-08-02	197	198	196	197	101,000	328.33
1983-08-01	197	200	197	197	71,000	328.33
1983-07-30	198	198	197	197	22,000	328.33
1983-07-29	197	200	197	197	19,000	328.33
1983-07-28	196	197	194	194	116,000	323.33
1983-07-27	197	197	196	196	60,000	326.67
1983-07-26	196	197	196	197	72,000	328.33
1983-07-25	200	200	197	197	28,000	328.33
1983-07-23	199	199	197	197	159,000	328.33
1983-07-22	201	201	199	199	77,000	331.67
1983-07-21	201	201	200	201	68,000	335
1983-07-20	204	204	201	201	66,000	335
1983-07-19	205	205	203	205	19,000	341.67
1983-07-18	205	205	202	203	26,000	338.33
1983-07-15	202	203	202	202	40,000	336.67
1983-07-14	205	205	202	202	110,000	336.67
1983-07-13	205	208	205	205	29,000	341.67
1983-07-12	208	208	205	205	52,000	341.67
1983-07-11	207	208	207	207	55,000	345
1983-07-09	207	209	207	207	45,000	345
1983-07-08	210	210	208	210	98,000	350
1983-07-07	211	211	206	210	149,000	350
1983-07-06	210	215	210	210	57,000	350
1983-07-05	212	214	212	212	35,000	353.33
1983-07-04	217	218	210	210	127,000	350
1983-07-02	217	218	213	218	108,000	363.33
1983-07-01	209	218	208	212	184,000	353.33
1983-06-30	211	211	206	208	65,000	346.67
1983-06-29	217	217	212	212	111,000	353.33
1983-06-28	212	222	211	212	328,000	353.33
1983-06-27	217	217	212	216	90,000	360
1983-06-25	219	219	212	212	50,000	353.33
1983-06-24	216	219	214	219	113,000	365
1983-06-23	212	217	212	216	68,000	360
1983-06-22	205	209	203	208	153,000	346.67
1983-06-21	215	215	203	203	163,000	338.33
1983-06-20	205	215	205	210	61,000	350
1983-06-17	217	218	205	208	345,000	346.67
1983-06-16	218	224	217	220	82,000	366.67
1983-06-15	214	217	213	213	78,000	355
1983-06-14	213	214	213	214	32,000	356.67
1983-06-13	225	225	211	212	223,000	353.33
1983-06-11	220	230	219	226	338,000	376.67
1983-06-10	211	228	211	225	534,000	375
1983-06-09	204	222	204	221	376,000	368.33
1983-06-08	204	205	199	199	192,000	331.67
1983-06-07	199	205	199	205	64,000	341.67
1983-06-06	198	199	198	198	44,000	330
1983-06-04	198	200	198	198	52,000	330
1983-06-03	204	204	201	201	59,000	335
1983-06-02	203	203	198	203	101,000	338.33
1983-06-01	205	205	202	203	123,000	338.33
1983-05-31	210	210	207	207	69,000	345
1983-05-30	212	213	210	210	132,000	350
1983-05-28	213	213	212	212	76,000	353.33
1983-05-27	214	220	212	213	62,000	355
1983-05-26	220	220	212	212	102,000	353.33
1983-05-25	220	220	211	215	152,000	358.33
1983-05-24	215	225	215	225	257,000	375
1983-05-23	220	220	215	215	48,000	358.33
1983-05-20	220	220	216	216	220,000	360
1983-05-19	220	226	220	220	180,000	366.67
1983-05-18	227	229	220	221	123,000	368.33
1983-05-17	227	229	227	228	107,000	380
1983-05-16	230	234	227	230	117,000	383.33
1983-05-14	233	234	227	230	189,000	383.33
1983-05-13	235	238	231	231	205,000	385
1983-05-12	245	245	230	230	421,000	383.33
1983-05-11	221	250	221	240	709,000	400
1983-05-10	229	229	218	218	139,000	363.33
1983-05-09	225	225	222	225	132,000	375
1983-05-07	221	222	218	221	177,000	368.33
1983-05-06	233	233	223	223	505,000	371.67
1983-05-04	231	238	229	229	237,000	381.67
1983-05-02	240	245	235	235	259,000	391.67
1983-04-30	236	247	236	238	449,000	396.67
1983-04-28	259	259	246	246	990,000	410
1983-04-27	264	265	257	257	2,626,000	428.33
1983-04-26	256	262	250	255	4,940,000	425
1983-04-25	260	262	245	249	3,823,000	415
1983-04-23	238	255	238	254	3,220,000	423.33
1983-04-22	229	238	226	235	509,000	391.67
1983-04-21	233	236	221	229	642,000	381.67
1983-04-20	235	243	235	236	642,000	393.33
1983-04-19	249	249	235	240	959,000	400
1983-04-18	243	255	243	244	5,004,000	406.67
1983-04-15	231	244	230	243	3,455,000	405
1983-04-14	220	232	220	228	1,205,000	380
1983-04-13	224	229	220	221	514,000	368.33
1983-04-12	225	229	216	229	747,000	381.67
1983-04-11	225	233	218	230	863,000	383.33
1983-04-09	230	234	226	230	887,000	383.33
1983-04-08	220	239	220	230	6,123,000	383.33
1983-04-07	207	218	205	216	1,913,000	360
1983-04-06	204	205	202	205	742,000	341.67
1983-04-05	204	207	199	204	1,285,000	340
1983-04-04	206	207	200	204	1,947,000	340
1983-04-02	188	195	188	195	652,000	325
1983-04-01	185	187	185	187	106,000	311.67
1983-03-31	186	186	183	183	91,000	305
1983-03-30	188	188	183	187	104,000	311.67
1983-03-29	187	188	183	183	132,000	305
1983-03-28	175	189	175	182	243,000	303.33
1983-03-26	172	175	172	172	30,000	286.67
1983-03-25	173	180	173	175	20,000	291.67
1983-03-24	173	173	171	171	22,000	285
1983-03-23	171	172	171	172	31,000	286.67
1983-03-22	171	171	171	171	16,000	285
1983-03-18	171	172	171	172	7,000	286.67
1983-03-17	170	171	170	171	11,000	285
1983-03-16	171	171	170	170	15,000	283.33
1983-03-15	172	172	170	171	100,000	285
1983-03-14	177	177	177	177	32,000	295
1983-03-12	178	178	178	178	25,000	296.67
1983-03-11	170	172	170	172	17,000	286.67
1983-03-10	168	170	168	170	20,000	283.33
1983-03-09	168	168	168	168	5,000	280
1983-03-07	168	175	168	174	15,000	290
1983-03-05	170	170	166	166	33,000	276.67
1983-03-04	175	175	172	175	7,000	291.67
1983-03-03	176	177	175	175	22,000	291.67
1983-03-02	179	179	175	176	70,000	293.33
1983-03-01	180	180	179	179	47,000	298.33
1983-02-28	184	185	183	183	85,000	305
1983-02-26	187	189	185	185	260,000	308.33
1983-02-25	179	189	176	185	634,000	308.33
1983-02-24	166	175	166	171	99,000	285
1983-02-23	170	172	165	167	42,000	278.33
1983-02-22	175	175	171	171	111,000	285
1983-02-21	175	176	175	175	30,000	291.67
1983-02-18	177	178	176	176	50,000	293.33
1983-02-17	180	180	176	178	105,000	296.67
1983-02-16	175	180	175	180	132,000	300
1983-02-15	177	177	177	177	58,000	295
1983-02-14	170	176	170	176	39,000	293.33
1983-02-12	169	169	169	169	7,000	281.67
1983-02-10	168	168	168	168	16,000	280
1983-02-09	169	169	169	169	7,000	281.67
1983-02-08	170	170	169	169	31,000	281.67
1983-02-07	172	172	170	170	17,000	283.33
1983-02-05	170	174	170	174	24,000	290
1983-02-04	175	180	174	174	28,000	290
1983-02-03	180	181	174	175	183,000	291.67
1983-02-02	185	185	179	180	258,000	300
1983-02-01	172	185	172	183	214,000	305
1983-01-31	174	174	170	174	52,000	290
1983-01-29	173	177	172	175	87,000	291.67
1983-01-28	167	170	166	170	54,000	283.33
1983-01-27	167	167	165	167	35,000	278.33
1983-01-26	167	167	165	167	33,000	278.33
1983-01-25	167	167	167	167	36,000	278.33
1983-01-24	167	167	167	167	2,000	278.33
1983-01-22	168	168	167	167	8,000	278.33
1983-01-21	168	168	168	168	32,000	280
1983-01-19	168	168	168	168	28,000	280
1983-01-18	170	170	168	168	77,000	280
1983-01-17	170	170	170	170	38,000	283.33
1983-01-14	169	173	169	170	74,000	283.33
1983-01-13	167	168	166	167	49,000	278.33
1983-01-12	167	167	166	166	22,000	276.67
1983-01-11	167	168	166	166	22,000	276.67
1983-01-10	167	167	165	166	39,000	276.67
1983-01-08	167	168	167	168	11,000	280
1983-01-07	164	165	164	165	68,000	275
1983-01-06	161	164	161	164	32,000	273.33
1983-01-05	167	167	160	164	57,000	273.33
1983-01-04	163	173	163	168	60,000	280

分割・併合履歴： [2025-04-28]1株→3株 [2018-09-26]1株→0.2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