9302 三井倉庫ホールディングス(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	658	658	630	630	116,000	1,050
1992-12-29	640	665	640	658	95,000	1,096.67
1992-12-28	663	663	643	643	261,000	1,071.67
1992-12-25	669	670	662	663	168,000	1,105
1992-12-24	673	687	669	670	265,000	1,116.67
1992-12-22	699	700	685	688	157,000	1,146.67
1992-12-21	705	705	694	700	199,000	1,166.67
1992-12-18	690	700	688	695	188,000	1,158.33
1992-12-17	694	701	684	696	330,000	1,160
1992-12-16	687	710	680	700	601,000	1,166.67
1992-12-15	646	694	645	691	147,000	1,151.67
1992-12-14	665	665	640	656	138,000	1,093.33
1992-12-11	662	670	658	665	1,078,000	1,108.33
1992-12-10	683	683	661	662	204,000	1,103.33
1992-12-09	668	674	662	673	99,000	1,121.67
1992-12-08	666	667	656	659	64,000	1,098.33
1992-12-07	669	669	662	667	77,000	1,111.67
1992-12-04	669	678	666	678	71,000	1,130
1992-12-03	673	694	666	669	162,000	1,115
1992-12-02	685	690	681	683	124,000	1,138.33
1992-12-01	682	700	682	692	194,000	1,153.33
1992-11-30	689	700	685	700	128,000	1,166.67
1992-11-27	690	690	680	690	246,000	1,150
1992-11-26	674	687	665	680	225,000	1,133.33
1992-11-25	660	674	650	674	189,000	1,123.33
1992-11-24	650	667	650	660	259,000	1,100
1992-11-20	612	650	612	645	189,000	1,075
1992-11-19	635	642	622	622	331,000	1,036.67
1992-11-18	589	637	589	621	231,000	1,035
1992-11-17	594	600	590	592	152,000	986.67
1992-11-16	602	610	600	600	77,000	1,000
1992-11-13	623	623	591	622	719,000	1,036.67
1992-11-12	594	623	588	623	130,000	1,038.33
1992-11-11	598	603	590	603	136,000	1,005
1992-11-10	596	610	595	599	207,000	998.33
1992-11-09	622	625	597	597	85,000	995
1992-11-06	620	629	620	625	119,000	1,041.67
1992-11-05	617	627	601	620	143,000	1,033.33
1992-11-04	616	620	605	605	77,000	1,008.33
1992-11-02	600	619	597	619	67,000	1,031.67
1992-10-30	600	607	593	600	130,000	1,000
1992-10-29	611	611	591	596	144,000	993.33
1992-10-28	630	638	623	623	100,000	1,038.33
1992-10-27	629	630	623	629	120,000	1,048.33
1992-10-26	610	633	610	633	170,000	1,055
1992-10-23	598	617	598	616	79,000	1,026.67
1992-10-22	598	613	591	598	190,000	996.67
1992-10-21	596	604	587	598	224,000	996.67
1992-10-20	600	615	585	614	222,000	1,023.33
1992-10-19	607	622	601	616	257,000	1,026.67
1992-10-16	630	635	614	615	184,000	1,025
1992-10-15	615	633	613	630	150,000	1,050
1992-10-14	652	652	613	615	188,000	1,025
1992-10-13	630	639	625	638	119,000	1,063.33
1992-10-12	625	629	617	625	117,000	1,041.67
1992-10-09	635	635	611	625	1,459,000	1,041.67
1992-10-08	630	655	621	655	147,000	1,091.67
1992-10-07	651	652	639	640	186,000	1,066.67
1992-10-06	615	651	607	651	161,000	1,085
1992-10-05	622	636	622	625	202,000	1,041.67
1992-10-02	650	655	650	651	159,000	1,085
1992-10-01	626	645	620	620	190,000	1,033.33
1992-09-30	658	675	620	620	222,000	1,033.33
1992-09-29	665	680	645	648	148,000	1,080
1992-09-28	687	688	675	685	103,000	1,141.67
1992-09-25	687	705	687	688	162,000	1,146.67
1992-09-24	685	720	685	705	342,000	1,175
1992-09-22	692	717	686	688	216,000	1,146.67
1992-09-21	688	700	676	676	144,000	1,126.67
1992-09-18	696	698	680	698	330,000	1,163.33
1992-09-17	665	703	665	698	246,000	1,163.33
1992-09-16	700	701	679	685	189,000	1,141.67
1992-09-14	692	704	687	701	180,000	1,168.33
1992-09-11	710	729	652	652	1,401,000	1,086.67
1992-09-10	682	729	682	729	754,000	1,215
1992-09-09	650	684	650	682	526,000	1,136.67
1992-09-08	653	660	645	650	378,000	1,083.33
1992-09-07	640	659	640	645	278,000	1,075
1992-09-04	649	660	630	640	459,000	1,066.67
1992-09-03	620	650	609	641	341,000	1,068.33
1992-09-02	602	620	602	620	127,000	1,033.33
1992-09-01	626	626	602	622	153,000	1,036.67
1992-08-31	624	648	624	627	335,000	1,045
1992-08-28	610	650	605	645	493,000	1,075
1992-08-27	599	620	591	620	476,000	1,033.33
1992-08-26	554	578	554	578	370,000	963.33
1992-08-25	546	570	545	554	197,000	923.33
1992-08-24	558	609	549	563	459,000	938.33
1992-08-21	541	559	541	558	292,000	930
1992-08-20	534	556	524	541	217,000	901.67
1992-08-19	510	535	506	535	187,000	891.67
1992-08-18	530	530	503	505	159,000	841.67
1992-08-17	529	537	524	533	135,000	888.33
1992-08-14	516	530	516	519	502,000	865
1992-08-13	509	532	509	527	136,000	878.33
1992-08-12	516	528	507	528	180,000	880
1992-08-11	516	516	502	516	156,000	860
1992-08-10	521	521	502	516	122,000	860
1992-08-07	533	534	520	525	137,000	875
1992-08-06	541	545	529	533	280,000	888.33
1992-08-05	535	544	532	541	191,000	901.67
1992-08-04	520	539	519	522	215,000	870
1992-08-03	507	523	503	520	263,000	866.67
1992-07-31	506	525	506	507	279,000	845
1992-07-30	510	526	497	524	224,000	873.33
1992-07-29	501	512	482	490	258,000	816.67
1992-07-28	510	514	490	491	201,000	818.33
1992-07-27	533	535	488	519	286,000	865
1992-07-24	530	533	501	523	265,000	871.67
1992-07-23	500	541	499	533	189,000	888.33
1992-07-22	549	549	503	505	380,000	841.67
1992-07-21	532	549	510	545	498,000	908.33
1992-07-20	533	533	513	522	216,000	870
1992-07-17	567	567	534	565	153,000	941.67
1992-07-16	552	568	546	568	123,000	946.67
1992-07-15	578	578	552	552	178,000	920
1992-07-14	575	575	555	560	256,000	933.33
1992-07-13	553	576	536	576	232,000	960
1992-07-10	571	571	534	544	618,000	906.67
1992-07-09	550	560	536	552	287,000	920
1992-07-08	545	545	524	544	186,000	906.67
1992-07-07	555	558	521	536	139,000	893.33
1992-07-06	554	557	541	545	153,000	908.33
1992-07-03	541	549	535	541	329,000	901.67
1992-07-02	533	548	520	536	146,000	893.33
1992-07-01	516	535	502	535	133,000	891.67
1992-06-30	524	531	506	506	309,000	843.33
1992-06-29	525	525	500	504	174,000	840
1992-06-26	534	539	501	515	345,000	858.33
1992-06-25	524	524	505	524	115,000	873.33
1992-06-24	534	542	500	525	384,000	875
1992-06-23	511	535	505	534	165,000	890
1992-06-22	559	559	498	501	371,000	835
1992-06-19	532	550	513	550	169,000	916.67
1992-06-18	506	522	506	512	414,000	853.33
1992-06-17	551	551	506	506	360,000	843.33
1992-06-16	550	567	550	552	207,000	920
1992-06-15	563	578	563	568	316,000	946.67
1992-06-12	619	629	586	593	2,157,000	988.33
1992-06-11	584	612	584	612	203,000	1,020
1992-06-10	602	620	594	594	227,000	990
1992-06-09	593	612	593	612	87,000	1,020
1992-06-08	620	620	593	607	223,000	1,011.67
1992-06-05	625	625	613	613	164,000	1,021.67
1992-06-04	645	645	615	623	204,000	1,038.33
1992-06-03	645	645	640	640	159,000	1,066.67
1992-06-02	622	642	620	640	145,000	1,066.67
1992-06-01	650	660	615	617	202,000	1,028.33
1992-05-29	627	652	627	652	127,000	1,086.67
1992-05-28	620	628	613	625	135,000	1,041.67
1992-05-27	638	638	614	618	296,000	1,030
1992-05-26	648	660	648	648	159,000	1,080
1992-05-25	628	648	628	648	105,000	1,080
1992-05-22	661	661	620	630	149,000	1,050
1992-05-21	655	670	650	668	129,000	1,113.33
1992-05-20	670	670	655	655	108,000	1,091.67
1992-05-19	646	663	646	663	99,000	1,105
1992-05-18	640	646	635	645	81,000	1,075
1992-05-15	666	667	610	610	258,000	1,016.67
1992-05-14	653	669	647	666	479,000	1,110
1992-05-13	635	657	633	650	170,000	1,083.33
1992-05-12	640	655	632	641	263,000	1,068.33
1992-05-11	649	650	631	632	151,000	1,053.33
1992-05-08	625	635	610	619	306,000	1,031.67
1992-05-07	577	623	576	623	465,000	1,038.33
1992-05-06	580	590	575	575	457,000	958.33
1992-05-01	585	595	580	580	143,000	966.67
1992-04-30	607	607	595	595	165,000	991.67
1992-04-28	615	623	601	607	99,000	1,011.67
1992-04-27	620	630	615	624	128,000	1,040
1992-04-24	610	619	597	619	288,000	1,031.67
1992-04-23	593	613	585	599	172,000	998.33
1992-04-22	575	585	570	573	171,000	955
1992-04-21	585	600	570	570	392,000	950
1992-04-20	632	632	580	580	240,000	966.67
1992-04-17	635	637	610	625	314,000	1,041.67
1992-04-16	649	665	638	647	218,000	1,078.33
1992-04-15	655	664	641	645	218,000	1,075
1992-04-14	632	640	620	631	322,000	1,051.67
1992-04-13	685	690	620	622	273,000	1,036.67
1992-04-10	692	719	660	700	364,000	1,166.67
1992-04-09	700	720	700	705	134,000	1,175
1992-04-08	693	706	681	701	156,000	1,168.33
1992-04-07	722	722	700	700	134,000	1,166.67
1992-04-06	768	768	750	750	158,000	1,250
1992-04-03	760	767	744	767	107,000	1,278.33
1992-04-02	759	775	741	750	239,000	1,250
1992-04-01	794	794	760	760	168,000	1,266.67
1992-03-31	805	818	785	785	81,000	1,308.33
1992-03-30	778	798	767	785	117,000	1,308.33
1992-03-27	803	811	780	780	98,000	1,300
1992-03-26	810	811	801	803	66,000	1,338.33
1992-03-25	780	811	780	811	178,000	1,351.67
1992-03-24	770	775	770	770	68,000	1,283.33
1992-03-23	774	794	764	766	158,000	1,276.67
1992-03-19	790	799	755	764	545,000	1,273.33
1992-03-18	779	790	767	790	283,000	1,316.67
1992-03-17	780	786	771	780	217,000	1,300
1992-03-16	798	798	770	779	113,000	1,298.33
1992-03-13	793	803	793	803	1,453,000	1,338.33
1992-03-12	800	828	784	823	120,000	1,371.67
1992-03-11	809	819	800	800	113,000	1,333.33
1992-03-10	806	809	796	809	84,000	1,348.33
1992-03-09	806	806	795	796	30,000	1,326.67
1992-03-06	786	807	786	807	139,000	1,345
1992-03-05	796	806	795	796	135,000	1,326.67
1992-03-04	795	815	795	813	133,000	1,355
1992-03-03	840	840	815	815	46,000	1,358.33
1992-03-02	830	840	825	840	113,000	1,400
1992-02-28	831	831	821	830	61,000	1,383.33
1992-02-27	839	844	824	824	111,000	1,373.33
1992-02-26	823	838	823	838	108,000	1,396.67
1992-02-25	795	826	793	815	78,000	1,358.33
1992-02-24	832	832	792	802	69,000	1,336.67
1992-02-21	822	832	805	832	120,000	1,386.67
1992-02-20	815	815	801	802	91,000	1,336.67
1992-02-19	795	801	790	801	92,000	1,335
1992-02-18	810	834	801	801	78,000	1,335
1992-02-17	805	840	800	840	120,000	1,400
1992-02-14	810	810	795	795	110,000	1,325
1992-02-13	805	825	790	790	181,000	1,316.67
1992-02-12	832	832	801	805	61,000	1,341.67
1992-02-10	839	839	832	832	83,000	1,386.67
1992-02-07	847	848	845	845	70,000	1,408.33
1992-02-06	843	844	827	827	135,000	1,378.33
1992-02-05	803	833	801	805	72,000	1,341.67
1992-02-04	808	833	800	833	53,000	1,388.33
1992-02-03	844	849	826	828	83,000	1,380
1992-01-31	834	850	824	824	220,000	1,373.33
1992-01-30	824	840	820	834	106,000	1,390
1992-01-29	820	820	805	814	34,000	1,356.67
1992-01-28	784	815	784	810	183,000	1,350
1992-01-27	795	805	781	784	47,000	1,306.67
1992-01-24	810	810	791	805	117,000	1,341.67
1992-01-23	848	848	810	815	112,000	1,358.33
1992-01-22	801	821	790	818	133,000	1,363.33
1992-01-21	796	810	791	801	138,000	1,335
1992-01-20	816	816	773	785	149,000	1,308.33
1992-01-17	801	821	785	811	140,000	1,351.67
1992-01-16	838	840	798	800	106,000	1,333.33
1992-01-14	825	835	816	816	171,000	1,360
1992-01-13	845	850	823	824	187,000	1,373.33
1992-01-10	915	915	860	899	294,000	1,498.33
1992-01-09	876	920	850	920	122,000	1,533.33
1992-01-08	899	899	875	895	58,000	1,491.67
1992-01-07	930	938	915	920	138,000	1,533.33
1992-01-06	930	930	920	930	103,000	1,550

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