9302 三井倉庫ホールディングス(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	730	751	730	751	63,000	1,251.67
1987-12-26	801	801	778	780	135,000	1,300
1987-12-25	815	822	805	805	54,000	1,341.67
1987-12-24	820	822	815	815	59,000	1,358.33
1987-12-23	813	823	813	820	34,000	1,366.67
1987-12-22	799	809	799	807	96,000	1,345
1987-12-21	792	802	790	794	55,000	1,323.33
1987-12-18	792	792	782	782	31,000	1,303.33
1987-12-17	800	800	782	782	32,000	1,303.33
1987-12-16	805	811	780	780	108,000	1,300
1987-12-15	795	810	790	805	104,000	1,341.67
1987-12-14	810	820	790	790	79,000	1,316.67
1987-12-11	810	830	810	810	407,000	1,350
1987-12-10	830	830	808	830	119,000	1,383.33
1987-12-09	823	830	811	811	165,000	1,351.67
1987-12-08	830	830	816	820	32,000	1,366.67
1987-12-07	809	814	809	811	29,000	1,351.67
1987-12-05	811	830	810	810	11,000	1,350
1987-12-04	832	832	810	810	168,000	1,350
1987-12-03	840	840	820	827	103,000	1,378.33
1987-12-02	818	830	818	820	183,000	1,366.67
1987-12-01	826	826	815	817	29,000	1,361.67
1987-11-30	833	833	820	820	22,000	1,366.67
1987-11-28	830	834	813	813	29,000	1,355
1987-11-27	835	835	825	834	148,000	1,390
1987-11-26	835	840	825	825	98,000	1,375
1987-11-25	830	839	818	825	108,000	1,375
1987-11-24	820	830	820	829	118,000	1,381.67
1987-11-20	830	840	830	830	344,000	1,383.33
1987-11-19	850	850	830	840	50,000	1,400
1987-11-18	869	869	850	850	114,000	1,416.67
1987-11-17	877	877	869	869	25,000	1,448.33
1987-11-16	879	880	878	878	9,000	1,463.33
1987-11-13	890	900	879	879	184,000	1,465
1987-11-12	860	870	840	870	110,000	1,450
1987-11-11	870	870	810	830	153,000	1,383.33
1987-11-10	918	918	875	880	52,000	1,466.67
1987-11-09	900	925	900	925	132,000	1,541.67
1987-11-07	901	910	890	910	18,000	1,516.67
1987-11-06	880	930	880	901	66,000	1,501.67
1987-11-05	916	916	890	890	26,000	1,483.33
1987-11-04	915	923	915	917	28,000	1,528.33
1987-11-02	940	940	912	913	59,000	1,521.67
1987-10-31	930	932	930	930	17,000	1,550
1987-10-30	925	930	924	925	69,000	1,541.67
1987-10-29	904	910	902	910	17,000	1,516.67
1987-10-28	957	960	902	902	222,000	1,503.33
1987-10-27	920	922	919	922	74,000	1,536.67
1987-10-26	951	955	922	922	44,000	1,536.67
1987-10-24	944	965	941	950	51,000	1,583.33
1987-10-23	960	970	945	945	370,000	1,575
1987-10-22	970	970	941	970	645,000	1,616.67
1987-10-21	873	940	860	930	581,000	1,550
1987-10-19	945	973	945	973	73,000	1,621.67
1987-10-16	990	991	960	961	235,000	1,601.67
1987-10-15	978	1,010	978	985	304,000	1,641.67
1987-10-14	980	990	960	990	316,000	1,650
1987-10-13	979	1,000	970	1,000	375,000	1,666.67
1987-10-12	966	980	960	980	138,000	1,633.33
1987-10-09	969	979	964	976	281,000	1,626.67
1987-10-08	970	980	963	979	193,000	1,631.67
1987-10-07	955	970	955	963	94,000	1,605
1987-10-06	970	980	960	965	212,000	1,608.33
1987-10-05	958	978	950	970	185,000	1,616.67
1987-10-03	942	965	932	960	76,000	1,600
1987-10-02	956	960	930	937	93,000	1,561.67
1987-10-01	965	970	955	966	132,000	1,610
1987-09-30	970	979	965	965	95,000	1,608.33
1987-09-29	975	980	970	979	99,000	1,631.67
1987-09-28	985	985	965	970	56,000	1,616.67
1987-09-26	980	981	969	970	112,000	1,616.67
1987-09-25	968	980	950	980	206,000	1,633.33
1987-09-24	968	968	950	968	197,000	1,613.33
1987-09-22	964	969	950	968	61,000	1,613.33
1987-09-21	980	980	960	970	165,000	1,616.67
1987-09-18	923	960	923	960	403,000	1,600
1987-09-17	955	955	921	921	89,000	1,535
1987-09-16	927	945	927	945	21,000	1,575
1987-09-14	945	950	923	923	425,000	1,538.33
1987-09-11	963	963	915	935	432,000	1,558.33
1987-09-10	979	980	949	960	109,000	1,600
1987-09-09	981	990	980	990	58,000	1,650
1987-09-08	982	1,000	982	991	55,000	1,651.67
1987-09-07	1,010	1,020	979	980	107,000	1,633.33
1987-09-05	1,020	1,030	1,010	1,010	153,000	1,683.33
1987-09-04	1,010	1,040	1,010	1,010	132,000	1,683.33
1987-09-03	1,010	1,060	1,010	1,030	314,000	1,716.67
1987-09-02	1,020	1,060	1,020	1,050	694,000	1,750
1987-09-01	997	1,040	994	1,020	592,000	1,700
1987-08-31	970	998	970	998	203,000	1,663.33
1987-08-29	984	984	967	980	138,000	1,633.33
1987-08-28	960	961	945	945	161,000	1,575
1987-08-27	960	964	954	960	206,000	1,600
1987-08-26	950	959	940	954	101,000	1,590
1987-08-25	950	955	940	940	50,000	1,566.67
1987-08-24	946	950	940	940	49,000	1,566.67
1987-08-22	929	945	929	936	106,000	1,560
1987-08-21	910	920	903	910	101,000	1,516.67
1987-08-20	888	910	888	910	143,000	1,516.67
1987-08-19	891	899	891	898	55,000	1,496.67
1987-08-18	890	906	890	890	97,000	1,483.33
1987-08-17	890	902	890	891	68,000	1,485
1987-08-14	915	925	900	900	78,000	1,500
1987-08-13	934	934	915	925	142,000	1,541.67
1987-08-12	940	940	930	937	112,000	1,561.67
1987-08-11	920	940	920	940	227,000	1,566.67
1987-08-10	905	930	905	911	126,000	1,518.33
1987-08-07	910	914	905	905	162,000	1,508.33
1987-08-06	910	920	910	910	148,000	1,516.67
1987-08-05	905	915	905	910	114,000	1,516.67
1987-08-04	902	909	890	905	83,000	1,508.33
1987-08-03	920	930	915	930	79,000	1,550
1987-08-01	915	920	912	920	13,000	1,533.33
1987-07-31	933	941	930	935	33,000	1,558.33
1987-07-30	949	955	940	955	71,000	1,591.67
1987-07-29	961	961	961	961	35,000	1,601.67
1987-07-28	961	975	961	975	52,000	1,625
1987-07-27	975	978	975	978	71,000	1,630
1987-07-25	971	980	956	980	116,000	1,633.33
1987-07-24	922	980	919	980	132,000	1,633.33
1987-07-23	910	920	910	920	139,000	1,533.33
1987-07-22	870	912	870	881	59,000	1,468.33
1987-07-21	889	889	870	870	61,000	1,450
1987-07-20	899	899	899	899	21,000	1,498.33
1987-07-17	940	940	919	919	40,000	1,531.67
1987-07-16	940	950	939	939	20,000	1,565
1987-07-15	945	945	928	939	40,000	1,565
1987-07-14	940	950	911	925	48,000	1,541.67
1987-07-13	920	939	920	939	8,000	1,565
1987-07-10	920	929	910	910	42,000	1,516.67
1987-07-09	930	930	910	923	22,000	1,538.33
1987-07-08	930	930	920	920	40,000	1,533.33
1987-07-07	912	940	912	930	55,000	1,550
1987-07-06	910	920	910	920	16,000	1,533.33
1987-07-04	950	950	920	920	44,000	1,533.33
1987-07-03	956	970	955	955	44,000	1,591.67
1987-07-02	950	960	950	950	61,000	1,583.33
1987-07-01	930	960	898	950	131,000	1,583.33
1987-06-30	960	960	920	932	82,000	1,553.33
1987-06-29	989	989	960	965	48,000	1,608.33
1987-06-27	950	970	950	970	89,000	1,616.67
1987-06-26	980	990	950	950	253,000	1,583.33
1987-06-25	988	1,020	988	990	95,000	1,650
1987-06-24	970	990	967	990	100,000	1,650
1987-06-23	955	975	955	970	106,000	1,616.67
1987-06-22	980	985	950	953	138,000	1,588.33
1987-06-19	1,040	1,060	1,000	1,000	283,000	1,666.67
1987-06-18	1,050	1,050	1,020	1,040	117,000	1,733.33
1987-06-17	1,060	1,070	1,050	1,070	104,000	1,783.33
1987-06-16	1,080	1,080	1,040	1,050	85,000	1,750
1987-06-15	1,050	1,060	999	1,060	205,000	1,766.67
1987-06-12	1,080	1,100	1,050	1,050	167,000	1,750
1987-06-11	1,130	1,130	1,060	1,060	371,000	1,766.67
1987-06-10	1,110	1,130	1,090	1,130	1,230,000	1,883.33
1987-06-09	1,020	1,060	1,020	1,050	148,000	1,750
1987-06-08	1,040	1,040	1,020	1,020	77,000	1,700
1987-06-06	1,070	1,070	1,030	1,040	150,000	1,733.33
1987-06-05	1,040	1,060	1,020	1,050	339,000	1,750
1987-06-04	990	1,020	990	1,010	195,000	1,683.33
1987-06-03	982	1,000	982	1,000	53,000	1,666.67
1987-06-02	1,000	1,010	990	990	152,000	1,650
1987-06-01	1,010	1,010	980	980	85,000	1,633.33
1987-05-30	1,000	1,000	980	996	43,000	1,660
1987-05-29	970	1,010	970	970	99,000	1,616.67
1987-05-28	980	1,000	950	950	64,000	1,583.33
1987-05-27	1,010	1,010	980	990	66,000	1,650
1987-05-26	1,000	1,020	992	995	35,000	1,658.33
1987-05-25	1,010	1,020	990	1,020	61,000	1,700
1987-05-23	1,000	1,030	1,000	1,020	43,000	1,700
1987-05-22	990	995	980	995	64,000	1,658.33
1987-05-21	980	980	965	970	75,000	1,616.67
1987-05-20	994	994	950	950	112,000	1,583.33
1987-05-19	995	998	981	985	71,000	1,641.67
1987-05-18	1,030	1,030	986	1,010	108,000	1,683.33
1987-05-15	1,020	1,030	1,000	1,010	117,000	1,683.33
1987-05-14	1,020	1,030	982	1,030	180,000	1,716.67
1987-05-13	1,010	1,020	980	1,020	113,000	1,700
1987-05-12	1,030	1,040	1,020	1,030	100,000	1,716.67
1987-05-11	1,050	1,050	1,030	1,040	40,000	1,733.33
1987-05-08	1,050	1,050	1,020	1,030	162,000	1,716.67
1987-05-07	1,020	1,040	1,010	1,040	141,000	1,733.33
1987-05-06	1,020	1,040	1,020	1,020	120,000	1,700
1987-05-02	1,030	1,040	1,020	1,040	90,000	1,733.33
1987-05-01	1,040	1,040	1,000	1,020	182,000	1,700
1987-04-30	1,000	1,020	990	1,020	86,000	1,700
1987-04-28	1,040	1,040	980	1,010	251,000	1,683.33
1987-04-27	1,060	1,090	999	1,020	585,000	1,700
1987-04-25	1,090	1,110	1,030	1,100	254,000	1,833.33
1987-04-24	1,110	1,110	1,070	1,070	219,000	1,783.33
1987-04-23	1,120	1,130	1,070	1,090	561,000	1,816.67
1987-04-22	1,090	1,100	1,060	1,100	567,000	1,833.33
1987-04-21	1,100	1,120	1,050	1,100	282,000	1,833.33
1987-04-20	1,110	1,170	1,100	1,100	982,000	1,833.33
1987-04-17	1,140	1,160	1,110	1,130	1,241,000	1,883.33
1987-04-16	1,050	1,130	1,050	1,130	1,794,000	1,883.33
1987-04-15	1,000	1,020	990	1,000	447,000	1,666.67
1987-04-14	1,020	1,020	990	1,010	152,000	1,683.33
1987-04-13	1,010	1,050	980	1,020	351,000	1,700
1987-04-10	1,020	1,050	1,010	1,030	544,000	1,716.67
1987-04-09	1,090	1,100	1,050	1,060	857,000	1,766.67
1987-04-08	1,040	1,080	1,020	1,080	452,000	1,800
1987-04-07	1,060	1,070	1,020	1,040	426,000	1,733.33
1987-04-06	1,080	1,100	1,060	1,060	883,000	1,766.67
1987-04-04	1,090	1,100	1,060	1,060	1,284,000	1,766.67
1987-04-03	1,050	1,110	1,040	1,050	4,087,000	1,750
1987-04-02	1,050	1,070	990	1,030	3,578,000	1,716.67
1987-04-01	945	995	930	995	2,583,000	1,658.33
1987-03-31	921	947	909	919	571,000	1,531.67
1987-03-30	940	956	921	921	876,000	1,535
1987-03-28	870	920	870	920	234,000	1,533.33
1987-03-27	865	881	865	871	245,000	1,451.67
1987-03-26	865	870	861	865	150,000	1,441.67
1987-03-25	845	870	840	870	215,000	1,450
1987-03-24	866	866	845	850	160,000	1,416.67
1987-03-23	860	881	857	857	260,000	1,428.33
1987-03-20	857	870	856	856	81,000	1,426.67
1987-03-19	886	890	856	856	181,000	1,426.67
1987-03-18	890	890	876	876	264,000	1,460
1987-03-17	883	895	875	880	90,000	1,466.67
1987-03-16	895	899	880	890	75,000	1,483.33
1987-03-13	881	900	881	900	113,000	1,500
1987-03-12	910	910	875	877	129,000	1,461.67
1987-03-11	893	910	891	909	165,000	1,515
1987-03-10	910	918	901	903	241,000	1,505
1987-03-09	901	920	899	920	394,000	1,533.33
1987-03-07	890	920	886	901	298,000	1,501.67
1987-03-06	885	901	878	895	255,000	1,491.67
1987-03-05	887	896	877	885	338,000	1,475
1987-03-04	925	929	895	897	570,000	1,495
1987-03-03	915	935	915	930	2,144,000	1,550
1987-03-02	895	920	890	912	1,320,000	1,520
1987-02-28	851	900	851	900	466,000	1,500
1987-02-27	816	860	815	847	434,000	1,411.67
1987-02-26	820	854	820	820	455,000	1,366.67
1987-02-25	811	819	804	806	365,000	1,343.33
1987-02-24	817	820	800	803	253,000	1,338.33
1987-02-23	820	820	806	816	169,000	1,360
1987-02-20	821	825	805	820	243,000	1,366.67
1987-02-19	830	840	822	823	79,000	1,371.67
1987-02-18	840	845	815	820	191,000	1,366.67
1987-02-17	806	840	806	840	80,000	1,400
1987-02-16	841	850	805	805	99,000	1,341.67
1987-02-13	860	860	851	851	108,000	1,418.33
1987-02-12	865	865	851	855	199,000	1,425
1987-02-10	851	880	851	861	196,000	1,435
1987-02-09	860	865	846	860	127,000	1,433.33
1987-02-07	869	870	850	870	165,000	1,450
1987-02-06	875	891	850	860	508,000	1,433.33
1987-02-05	928	928	885	895	822,000	1,491.67
1987-02-04	915	940	900	920	2,145,000	1,533.33
1987-02-03	900	929	890	915	3,857,000	1,525
1987-02-02	820	860	815	860	846,000	1,433.33
1987-01-31	815	815	810	813	92,000	1,355
1987-01-30	819	823	811	821	242,000	1,368.33
1987-01-29	810	820	805	820	230,000	1,366.67
1987-01-28	775	800	774	780	139,000	1,300
1987-01-27	791	806	774	774	125,000	1,290
1987-01-26	800	800	775	780	149,000	1,300
1987-01-24	810	810	780	785	69,000	1,308.33
1987-01-23	815	824	790	800	155,000	1,333.33
1987-01-22	823	823	815	815	113,000	1,358.33
1987-01-21	819	840	815	825	267,000	1,375
1987-01-20	795	820	795	815	261,000	1,358.33
1987-01-19	800	810	798	805	209,000	1,341.67
1987-01-16	765	782	765	778	165,000	1,296.67
1987-01-14	765	770	755	755	324,000	1,258.33
1987-01-13	770	774	765	765	132,000	1,275
1987-01-12	780	785	780	780	83,000	1,300
1987-01-09	800	805	790	800	79,000	1,333.33
1987-01-08	806	810	795	810	88,000	1,350
1987-01-07	835	835	800	817	82,000	1,361.67
1987-01-06	830	845	815	815	99,000	1,358.33
1987-01-05	844	844	820	835	29,000	1,391.67

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