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 | 3,150 |
| 1992-12-29 | 640 | 665 | 640 | 658 | 95,000 | 3,290 |
| 1992-12-28 | 663 | 663 | 643 | 643 | 261,000 | 3,215 |
| 1992-12-25 | 669 | 670 | 662 | 663 | 168,000 | 3,315 |
| 1992-12-24 | 673 | 687 | 669 | 670 | 265,000 | 3,350 |
| 1992-12-22 | 699 | 700 | 685 | 688 | 157,000 | 3,440 |
| 1992-12-21 | 705 | 705 | 694 | 700 | 199,000 | 3,500 |
| 1992-12-18 | 690 | 700 | 688 | 695 | 188,000 | 3,475 |
| 1992-12-17 | 694 | 701 | 684 | 696 | 330,000 | 3,480 |
| 1992-12-16 | 687 | 710 | 680 | 700 | 601,000 | 3,500 |
| 1992-12-15 | 646 | 694 | 645 | 691 | 147,000 | 3,455 |
| 1992-12-14 | 665 | 665 | 640 | 656 | 138,000 | 3,280 |
| 1992-12-11 | 662 | 670 | 658 | 665 | 1,078,000 | 3,325 |
| 1992-12-10 | 683 | 683 | 661 | 662 | 204,000 | 3,310 |
| 1992-12-09 | 668 | 674 | 662 | 673 | 99,000 | 3,365 |
| 1992-12-08 | 666 | 667 | 656 | 659 | 64,000 | 3,295 |
| 1992-12-07 | 669 | 669 | 662 | 667 | 77,000 | 3,335 |
| 1992-12-04 | 669 | 678 | 666 | 678 | 71,000 | 3,390 |
| 1992-12-03 | 673 | 694 | 666 | 669 | 162,000 | 3,345 |
| 1992-12-02 | 685 | 690 | 681 | 683 | 124,000 | 3,415 |
| 1992-12-01 | 682 | 700 | 682 | 692 | 194,000 | 3,460 |
| 1992-11-30 | 689 | 700 | 685 | 700 | 128,000 | 3,500 |
| 1992-11-27 | 690 | 690 | 680 | 690 | 246,000 | 3,450 |
| 1992-11-26 | 674 | 687 | 665 | 680 | 225,000 | 3,400 |
| 1992-11-25 | 660 | 674 | 650 | 674 | 189,000 | 3,370 |
| 1992-11-24 | 650 | 667 | 650 | 660 | 259,000 | 3,300 |
| 1992-11-20 | 612 | 650 | 612 | 645 | 189,000 | 3,225 |
| 1992-11-19 | 635 | 642 | 622 | 622 | 331,000 | 3,110 |
| 1992-11-18 | 589 | 637 | 589 | 621 | 231,000 | 3,105 |
| 1992-11-17 | 594 | 600 | 590 | 592 | 152,000 | 2,960 |
| 1992-11-16 | 602 | 610 | 600 | 600 | 77,000 | 3,000 |
| 1992-11-13 | 623 | 623 | 591 | 622 | 719,000 | 3,110 |
| 1992-11-12 | 594 | 623 | 588 | 623 | 130,000 | 3,115 |
| 1992-11-11 | 598 | 603 | 590 | 603 | 136,000 | 3,015 |
| 1992-11-10 | 596 | 610 | 595 | 599 | 207,000 | 2,995 |
| 1992-11-09 | 622 | 625 | 597 | 597 | 85,000 | 2,985 |
| 1992-11-06 | 620 | 629 | 620 | 625 | 119,000 | 3,125 |
| 1992-11-05 | 617 | 627 | 601 | 620 | 143,000 | 3,100 |
| 1992-11-04 | 616 | 620 | 605 | 605 | 77,000 | 3,025 |
| 1992-11-02 | 600 | 619 | 597 | 619 | 67,000 | 3,095 |
| 1992-10-30 | 600 | 607 | 593 | 600 | 130,000 | 3,000 |
| 1992-10-29 | 611 | 611 | 591 | 596 | 144,000 | 2,980 |
| 1992-10-28 | 630 | 638 | 623 | 623 | 100,000 | 3,115 |
| 1992-10-27 | 629 | 630 | 623 | 629 | 120,000 | 3,145 |
| 1992-10-26 | 610 | 633 | 610 | 633 | 170,000 | 3,165 |
| 1992-10-23 | 598 | 617 | 598 | 616 | 79,000 | 3,080 |
| 1992-10-22 | 598 | 613 | 591 | 598 | 190,000 | 2,990 |
| 1992-10-21 | 596 | 604 | 587 | 598 | 224,000 | 2,990 |
| 1992-10-20 | 600 | 615 | 585 | 614 | 222,000 | 3,070 |
| 1992-10-19 | 607 | 622 | 601 | 616 | 257,000 | 3,080 |
| 1992-10-16 | 630 | 635 | 614 | 615 | 184,000 | 3,075 |
| 1992-10-15 | 615 | 633 | 613 | 630 | 150,000 | 3,150 |
| 1992-10-14 | 652 | 652 | 613 | 615 | 188,000 | 3,075 |
| 1992-10-13 | 630 | 639 | 625 | 638 | 119,000 | 3,190 |
| 1992-10-12 | 625 | 629 | 617 | 625 | 117,000 | 3,125 |
| 1992-10-09 | 635 | 635 | 611 | 625 | 1,459,000 | 3,125 |
| 1992-10-08 | 630 | 655 | 621 | 655 | 147,000 | 3,275 |
| 1992-10-07 | 651 | 652 | 639 | 640 | 186,000 | 3,200 |
| 1992-10-06 | 615 | 651 | 607 | 651 | 161,000 | 3,255 |
| 1992-10-05 | 622 | 636 | 622 | 625 | 202,000 | 3,125 |
| 1992-10-02 | 650 | 655 | 650 | 651 | 159,000 | 3,255 |
| 1992-10-01 | 626 | 645 | 620 | 620 | 190,000 | 3,100 |
| 1992-09-30 | 658 | 675 | 620 | 620 | 222,000 | 3,100 |
| 1992-09-29 | 665 | 680 | 645 | 648 | 148,000 | 3,240 |
| 1992-09-28 | 687 | 688 | 675 | 685 | 103,000 | 3,425 |
| 1992-09-25 | 687 | 705 | 687 | 688 | 162,000 | 3,440 |
| 1992-09-24 | 685 | 720 | 685 | 705 | 342,000 | 3,525 |
| 1992-09-22 | 692 | 717 | 686 | 688 | 216,000 | 3,440 |
| 1992-09-21 | 688 | 700 | 676 | 676 | 144,000 | 3,380 |
| 1992-09-18 | 696 | 698 | 680 | 698 | 330,000 | 3,490 |
| 1992-09-17 | 665 | 703 | 665 | 698 | 246,000 | 3,490 |
| 1992-09-16 | 700 | 701 | 679 | 685 | 189,000 | 3,425 |
| 1992-09-14 | 692 | 704 | 687 | 701 | 180,000 | 3,505 |
| 1992-09-11 | 710 | 729 | 652 | 652 | 1,401,000 | 3,260 |
| 1992-09-10 | 682 | 729 | 682 | 729 | 754,000 | 3,645 |
| 1992-09-09 | 650 | 684 | 650 | 682 | 526,000 | 3,410 |
| 1992-09-08 | 653 | 660 | 645 | 650 | 378,000 | 3,250 |
| 1992-09-07 | 640 | 659 | 640 | 645 | 278,000 | 3,225 |
| 1992-09-04 | 649 | 660 | 630 | 640 | 459,000 | 3,200 |
| 1992-09-03 | 620 | 650 | 609 | 641 | 341,000 | 3,205 |
| 1992-09-02 | 602 | 620 | 602 | 620 | 127,000 | 3,100 |
| 1992-09-01 | 626 | 626 | 602 | 622 | 153,000 | 3,110 |
| 1992-08-31 | 624 | 648 | 624 | 627 | 335,000 | 3,135 |
| 1992-08-28 | 610 | 650 | 605 | 645 | 493,000 | 3,225 |
| 1992-08-27 | 599 | 620 | 591 | 620 | 476,000 | 3,100 |
| 1992-08-26 | 554 | 578 | 554 | 578 | 370,000 | 2,890 |
| 1992-08-25 | 546 | 570 | 545 | 554 | 197,000 | 2,770 |
| 1992-08-24 | 558 | 609 | 549 | 563 | 459,000 | 2,815 |
| 1992-08-21 | 541 | 559 | 541 | 558 | 292,000 | 2,790 |
| 1992-08-20 | 534 | 556 | 524 | 541 | 217,000 | 2,705 |
| 1992-08-19 | 510 | 535 | 506 | 535 | 187,000 | 2,675 |
| 1992-08-18 | 530 | 530 | 503 | 505 | 159,000 | 2,525 |
| 1992-08-17 | 529 | 537 | 524 | 533 | 135,000 | 2,665 |
| 1992-08-14 | 516 | 530 | 516 | 519 | 502,000 | 2,595 |
| 1992-08-13 | 509 | 532 | 509 | 527 | 136,000 | 2,635 |
| 1992-08-12 | 516 | 528 | 507 | 528 | 180,000 | 2,640 |
| 1992-08-11 | 516 | 516 | 502 | 516 | 156,000 | 2,580 |
| 1992-08-10 | 521 | 521 | 502 | 516 | 122,000 | 2,580 |
| 1992-08-07 | 533 | 534 | 520 | 525 | 137,000 | 2,625 |
| 1992-08-06 | 541 | 545 | 529 | 533 | 280,000 | 2,665 |
| 1992-08-05 | 535 | 544 | 532 | 541 | 191,000 | 2,705 |
| 1992-08-04 | 520 | 539 | 519 | 522 | 215,000 | 2,610 |
| 1992-08-03 | 507 | 523 | 503 | 520 | 263,000 | 2,600 |
| 1992-07-31 | 506 | 525 | 506 | 507 | 279,000 | 2,535 |
| 1992-07-30 | 510 | 526 | 497 | 524 | 224,000 | 2,620 |
| 1992-07-29 | 501 | 512 | 482 | 490 | 258,000 | 2,450 |
| 1992-07-28 | 510 | 514 | 490 | 491 | 201,000 | 2,455 |
| 1992-07-27 | 533 | 535 | 488 | 519 | 286,000 | 2,595 |
| 1992-07-24 | 530 | 533 | 501 | 523 | 265,000 | 2,615 |
| 1992-07-23 | 500 | 541 | 499 | 533 | 189,000 | 2,665 |
| 1992-07-22 | 549 | 549 | 503 | 505 | 380,000 | 2,525 |
| 1992-07-21 | 532 | 549 | 510 | 545 | 498,000 | 2,725 |
| 1992-07-20 | 533 | 533 | 513 | 522 | 216,000 | 2,610 |
| 1992-07-17 | 567 | 567 | 534 | 565 | 153,000 | 2,825 |
| 1992-07-16 | 552 | 568 | 546 | 568 | 123,000 | 2,840 |
| 1992-07-15 | 578 | 578 | 552 | 552 | 178,000 | 2,760 |
| 1992-07-14 | 575 | 575 | 555 | 560 | 256,000 | 2,800 |
| 1992-07-13 | 553 | 576 | 536 | 576 | 232,000 | 2,880 |
| 1992-07-10 | 571 | 571 | 534 | 544 | 618,000 | 2,720 |
| 1992-07-09 | 550 | 560 | 536 | 552 | 287,000 | 2,760 |
| 1992-07-08 | 545 | 545 | 524 | 544 | 186,000 | 2,720 |
| 1992-07-07 | 555 | 558 | 521 | 536 | 139,000 | 2,680 |
| 1992-07-06 | 554 | 557 | 541 | 545 | 153,000 | 2,725 |
| 1992-07-03 | 541 | 549 | 535 | 541 | 329,000 | 2,705 |
| 1992-07-02 | 533 | 548 | 520 | 536 | 146,000 | 2,680 |
| 1992-07-01 | 516 | 535 | 502 | 535 | 133,000 | 2,675 |
| 1992-06-30 | 524 | 531 | 506 | 506 | 309,000 | 2,530 |
| 1992-06-29 | 525 | 525 | 500 | 504 | 174,000 | 2,520 |
| 1992-06-26 | 534 | 539 | 501 | 515 | 345,000 | 2,575 |
| 1992-06-25 | 524 | 524 | 505 | 524 | 115,000 | 2,620 |
| 1992-06-24 | 534 | 542 | 500 | 525 | 384,000 | 2,625 |
| 1992-06-23 | 511 | 535 | 505 | 534 | 165,000 | 2,670 |
| 1992-06-22 | 559 | 559 | 498 | 501 | 371,000 | 2,505 |
| 1992-06-19 | 532 | 550 | 513 | 550 | 169,000 | 2,750 |
| 1992-06-18 | 506 | 522 | 506 | 512 | 414,000 | 2,560 |
| 1992-06-17 | 551 | 551 | 506 | 506 | 360,000 | 2,530 |
| 1992-06-16 | 550 | 567 | 550 | 552 | 207,000 | 2,760 |
| 1992-06-15 | 563 | 578 | 563 | 568 | 316,000 | 2,840 |
| 1992-06-12 | 619 | 629 | 586 | 593 | 2,157,000 | 2,965 |
| 1992-06-11 | 584 | 612 | 584 | 612 | 203,000 | 3,060 |
| 1992-06-10 | 602 | 620 | 594 | 594 | 227,000 | 2,970 |
| 1992-06-09 | 593 | 612 | 593 | 612 | 87,000 | 3,060 |
| 1992-06-08 | 620 | 620 | 593 | 607 | 223,000 | 3,035 |
| 1992-06-05 | 625 | 625 | 613 | 613 | 164,000 | 3,065 |
| 1992-06-04 | 645 | 645 | 615 | 623 | 204,000 | 3,115 |
| 1992-06-03 | 645 | 645 | 640 | 640 | 159,000 | 3,200 |
| 1992-06-02 | 622 | 642 | 620 | 640 | 145,000 | 3,200 |
| 1992-06-01 | 650 | 660 | 615 | 617 | 202,000 | 3,085 |
| 1992-05-29 | 627 | 652 | 627 | 652 | 127,000 | 3,260 |
| 1992-05-28 | 620 | 628 | 613 | 625 | 135,000 | 3,125 |
| 1992-05-27 | 638 | 638 | 614 | 618 | 296,000 | 3,090 |
| 1992-05-26 | 648 | 660 | 648 | 648 | 159,000 | 3,240 |
| 1992-05-25 | 628 | 648 | 628 | 648 | 105,000 | 3,240 |
| 1992-05-22 | 661 | 661 | 620 | 630 | 149,000 | 3,150 |
| 1992-05-21 | 655 | 670 | 650 | 668 | 129,000 | 3,340 |
| 1992-05-20 | 670 | 670 | 655 | 655 | 108,000 | 3,275 |
| 1992-05-19 | 646 | 663 | 646 | 663 | 99,000 | 3,315 |
| 1992-05-18 | 640 | 646 | 635 | 645 | 81,000 | 3,225 |
| 1992-05-15 | 666 | 667 | 610 | 610 | 258,000 | 3,050 |
| 1992-05-14 | 653 | 669 | 647 | 666 | 479,000 | 3,330 |
| 1992-05-13 | 635 | 657 | 633 | 650 | 170,000 | 3,250 |
| 1992-05-12 | 640 | 655 | 632 | 641 | 263,000 | 3,205 |
| 1992-05-11 | 649 | 650 | 631 | 632 | 151,000 | 3,160 |
| 1992-05-08 | 625 | 635 | 610 | 619 | 306,000 | 3,095 |
| 1992-05-07 | 577 | 623 | 576 | 623 | 465,000 | 3,115 |
| 1992-05-06 | 580 | 590 | 575 | 575 | 457,000 | 2,875 |
| 1992-05-01 | 585 | 595 | 580 | 580 | 143,000 | 2,900 |
| 1992-04-30 | 607 | 607 | 595 | 595 | 165,000 | 2,975 |
| 1992-04-28 | 615 | 623 | 601 | 607 | 99,000 | 3,035 |
| 1992-04-27 | 620 | 630 | 615 | 624 | 128,000 | 3,120 |
| 1992-04-24 | 610 | 619 | 597 | 619 | 288,000 | 3,095 |
| 1992-04-23 | 593 | 613 | 585 | 599 | 172,000 | 2,995 |
| 1992-04-22 | 575 | 585 | 570 | 573 | 171,000 | 2,865 |
| 1992-04-21 | 585 | 600 | 570 | 570 | 392,000 | 2,850 |
| 1992-04-20 | 632 | 632 | 580 | 580 | 240,000 | 2,900 |
| 1992-04-17 | 635 | 637 | 610 | 625 | 314,000 | 3,125 |
| 1992-04-16 | 649 | 665 | 638 | 647 | 218,000 | 3,235 |
| 1992-04-15 | 655 | 664 | 641 | 645 | 218,000 | 3,225 |
| 1992-04-14 | 632 | 640 | 620 | 631 | 322,000 | 3,155 |
| 1992-04-13 | 685 | 690 | 620 | 622 | 273,000 | 3,110 |
| 1992-04-10 | 692 | 719 | 660 | 700 | 364,000 | 3,500 |
| 1992-04-09 | 700 | 720 | 700 | 705 | 134,000 | 3,525 |
| 1992-04-08 | 693 | 706 | 681 | 701 | 156,000 | 3,505 |
| 1992-04-07 | 722 | 722 | 700 | 700 | 134,000 | 3,500 |
| 1992-04-06 | 768 | 768 | 750 | 750 | 158,000 | 3,750 |
| 1992-04-03 | 760 | 767 | 744 | 767 | 107,000 | 3,835 |
| 1992-04-02 | 759 | 775 | 741 | 750 | 239,000 | 3,750 |
| 1992-04-01 | 794 | 794 | 760 | 760 | 168,000 | 3,800 |
| 1992-03-31 | 805 | 818 | 785 | 785 | 81,000 | 3,925 |
| 1992-03-30 | 778 | 798 | 767 | 785 | 117,000 | 3,925 |
| 1992-03-27 | 803 | 811 | 780 | 780 | 98,000 | 3,900 |
| 1992-03-26 | 810 | 811 | 801 | 803 | 66,000 | 4,015 |
| 1992-03-25 | 780 | 811 | 780 | 811 | 178,000 | 4,055 |
| 1992-03-24 | 770 | 775 | 770 | 770 | 68,000 | 3,850 |
| 1992-03-23 | 774 | 794 | 764 | 766 | 158,000 | 3,830 |
| 1992-03-19 | 790 | 799 | 755 | 764 | 545,000 | 3,820 |
| 1992-03-18 | 779 | 790 | 767 | 790 | 283,000 | 3,950 |
| 1992-03-17 | 780 | 786 | 771 | 780 | 217,000 | 3,900 |
| 1992-03-16 | 798 | 798 | 770 | 779 | 113,000 | 3,895 |
| 1992-03-13 | 793 | 803 | 793 | 803 | 1,453,000 | 4,015 |
| 1992-03-12 | 800 | 828 | 784 | 823 | 120,000 | 4,115 |
| 1992-03-11 | 809 | 819 | 800 | 800 | 113,000 | 4,000 |
| 1992-03-10 | 806 | 809 | 796 | 809 | 84,000 | 4,045 |
| 1992-03-09 | 806 | 806 | 795 | 796 | 30,000 | 3,980 |
| 1992-03-06 | 786 | 807 | 786 | 807 | 139,000 | 4,035 |
| 1992-03-05 | 796 | 806 | 795 | 796 | 135,000 | 3,980 |
| 1992-03-04 | 795 | 815 | 795 | 813 | 133,000 | 4,065 |
| 1992-03-03 | 840 | 840 | 815 | 815 | 46,000 | 4,075 |
| 1992-03-02 | 830 | 840 | 825 | 840 | 113,000 | 4,200 |
| 1992-02-28 | 831 | 831 | 821 | 830 | 61,000 | 4,150 |
| 1992-02-27 | 839 | 844 | 824 | 824 | 111,000 | 4,120 |
| 1992-02-26 | 823 | 838 | 823 | 838 | 108,000 | 4,190 |
| 1992-02-25 | 795 | 826 | 793 | 815 | 78,000 | 4,075 |
| 1992-02-24 | 832 | 832 | 792 | 802 | 69,000 | 4,010 |
| 1992-02-21 | 822 | 832 | 805 | 832 | 120,000 | 4,160 |
| 1992-02-20 | 815 | 815 | 801 | 802 | 91,000 | 4,010 |
| 1992-02-19 | 795 | 801 | 790 | 801 | 92,000 | 4,005 |
| 1992-02-18 | 810 | 834 | 801 | 801 | 78,000 | 4,005 |
| 1992-02-17 | 805 | 840 | 800 | 840 | 120,000 | 4,200 |
| 1992-02-14 | 810 | 810 | 795 | 795 | 110,000 | 3,975 |
| 1992-02-13 | 805 | 825 | 790 | 790 | 181,000 | 3,950 |
| 1992-02-12 | 832 | 832 | 801 | 805 | 61,000 | 4,025 |
| 1992-02-10 | 839 | 839 | 832 | 832 | 83,000 | 4,160 |
| 1992-02-07 | 847 | 848 | 845 | 845 | 70,000 | 4,225 |
| 1992-02-06 | 843 | 844 | 827 | 827 | 135,000 | 4,135 |
| 1992-02-05 | 803 | 833 | 801 | 805 | 72,000 | 4,025 |
| 1992-02-04 | 808 | 833 | 800 | 833 | 53,000 | 4,165 |
| 1992-02-03 | 844 | 849 | 826 | 828 | 83,000 | 4,140 |
| 1992-01-31 | 834 | 850 | 824 | 824 | 220,000 | 4,120 |
| 1992-01-30 | 824 | 840 | 820 | 834 | 106,000 | 4,170 |
| 1992-01-29 | 820 | 820 | 805 | 814 | 34,000 | 4,070 |
| 1992-01-28 | 784 | 815 | 784 | 810 | 183,000 | 4,050 |
| 1992-01-27 | 795 | 805 | 781 | 784 | 47,000 | 3,920 |
| 1992-01-24 | 810 | 810 | 791 | 805 | 117,000 | 4,025 |
| 1992-01-23 | 848 | 848 | 810 | 815 | 112,000 | 4,075 |
| 1992-01-22 | 801 | 821 | 790 | 818 | 133,000 | 4,090 |
| 1992-01-21 | 796 | 810 | 791 | 801 | 138,000 | 4,005 |
| 1992-01-20 | 816 | 816 | 773 | 785 | 149,000 | 3,925 |
| 1992-01-17 | 801 | 821 | 785 | 811 | 140,000 | 4,055 |
| 1992-01-16 | 838 | 840 | 798 | 800 | 106,000 | 4,000 |
| 1992-01-14 | 825 | 835 | 816 | 816 | 171,000 | 4,080 |
| 1992-01-13 | 845 | 850 | 823 | 824 | 187,000 | 4,120 |
| 1992-01-10 | 915 | 915 | 860 | 899 | 294,000 | 4,495 |
| 1992-01-09 | 876 | 920 | 850 | 920 | 122,000 | 4,600 |
| 1992-01-08 | 899 | 899 | 875 | 895 | 58,000 | 4,475 |
| 1992-01-07 | 930 | 938 | 915 | 920 | 138,000 | 4,600 |
| 1992-01-06 | 930 | 930 | 920 | 930 | 103,000 | 4,650 |
分割・併合履歴 ： [2018-09-26]1株→0.2株