9302 三井倉庫ホールディングス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 800 | 800 | 793 | 793 | 32,000 | 3,965 |
| 1993-12-29 | 774 | 788 | 773 | 773 | 91,000 | 3,865 |
| 1993-12-28 | 739 | 770 | 738 | 744 | 64,000 | 3,720 |
| 1993-12-27 | 731 | 740 | 731 | 739 | 64,000 | 3,695 |
| 1993-12-24 | 796 | 796 | 762 | 780 | 122,000 | 3,900 |
| 1993-12-22 | 779 | 800 | 772 | 800 | 156,000 | 4,000 |
| 1993-12-21 | 786 | 797 | 774 | 797 | 178,000 | 3,985 |
| 1993-12-20 | 839 | 839 | 799 | 807 | 148,000 | 4,035 |
| 1993-12-17 | 820 | 839 | 814 | 839 | 153,000 | 4,195 |
| 1993-12-16 | 796 | 820 | 795 | 810 | 157,000 | 4,050 |
| 1993-12-15 | 758 | 785 | 752 | 785 | 126,000 | 3,925 |
| 1993-12-14 | 740 | 749 | 740 | 748 | 103,000 | 3,740 |
| 1993-12-13 | 731 | 750 | 725 | 730 | 76,000 | 3,650 |
| 1993-12-10 | 723 | 745 | 712 | 742 | 986,000 | 3,710 |
| 1993-12-09 | 705 | 725 | 698 | 723 | 244,000 | 3,615 |
| 1993-12-08 | 740 | 740 | 680 | 685 | 329,000 | 3,425 |
| 1993-12-07 | 736 | 765 | 731 | 738 | 72,000 | 3,690 |
| 1993-12-06 | 751 | 760 | 746 | 746 | 120,000 | 3,730 |
| 1993-12-03 | 805 | 805 | 783 | 795 | 163,000 | 3,975 |
| 1993-12-02 | 800 | 815 | 798 | 815 | 187,000 | 4,075 |
| 1993-12-01 | 744 | 770 | 734 | 760 | 296,000 | 3,800 |
| 1993-11-30 | 703 | 743 | 703 | 734 | 268,000 | 3,670 |
| 1993-11-29 | 744 | 744 | 702 | 703 | 169,000 | 3,515 |
| 1993-11-26 | 791 | 791 | 745 | 745 | 231,000 | 3,725 |
| 1993-11-25 | 771 | 808 | 760 | 781 | 252,000 | 3,905 |
| 1993-11-24 | 800 | 825 | 770 | 770 | 142,000 | 3,850 |
| 1993-11-22 | 821 | 821 | 806 | 806 | 296,000 | 4,030 |
| 1993-11-19 | 835 | 854 | 820 | 820 | 209,000 | 4,100 |
| 1993-11-18 | 878 | 888 | 874 | 885 | 150,000 | 4,425 |
| 1993-11-17 | 872 | 872 | 843 | 860 | 134,000 | 4,300 |
| 1993-11-16 | 829 | 873 | 821 | 873 | 128,000 | 4,365 |
| 1993-11-15 | 885 | 885 | 832 | 833 | 281,000 | 4,165 |
| 1993-11-12 | 845 | 890 | 845 | 885 | 574,000 | 4,425 |
| 1993-11-11 | 859 | 859 | 848 | 848 | 118,000 | 4,240 |
| 1993-11-10 | 870 | 870 | 827 | 848 | 321,000 | 4,240 |
| 1993-11-09 | 896 | 896 | 858 | 878 | 216,000 | 4,390 |
| 1993-11-08 | 883 | 907 | 872 | 896 | 213,000 | 4,480 |
| 1993-11-05 | 902 | 902 | 880 | 883 | 361,000 | 4,415 |
| 1993-11-04 | 925 | 940 | 912 | 912 | 201,000 | 4,560 |
| 1993-11-02 | 940 | 949 | 924 | 925 | 169,000 | 4,625 |
| 1993-11-01 | 952 | 952 | 940 | 944 | 179,000 | 4,720 |
| 1993-10-29 | 976 | 977 | 941 | 952 | 160,000 | 4,760 |
| 1993-10-28 | 989 | 990 | 972 | 975 | 162,000 | 4,875 |
| 1993-10-27 | 961 | 985 | 949 | 984 | 158,000 | 4,920 |
| 1993-10-26 | 999 | 999 | 985 | 989 | 109,000 | 4,945 |
| 1993-10-25 | 988 | 995 | 975 | 990 | 166,000 | 4,950 |
| 1993-10-22 | 980 | 1,000 | 966 | 988 | 217,000 | 4,940 |
| 1993-10-21 | 985 | 985 | 977 | 977 | 137,000 | 4,885 |
| 1993-10-20 | 970 | 980 | 970 | 980 | 102,000 | 4,900 |
| 1993-10-19 | 970 | 987 | 961 | 980 | 122,000 | 4,900 |
| 1993-10-18 | 998 | 998 | 961 | 961 | 38,000 | 4,805 |
| 1993-10-15 | 986 | 1,000 | 980 | 988 | 216,000 | 4,940 |
| 1993-10-14 | 972 | 985 | 972 | 985 | 223,000 | 4,925 |
| 1993-10-13 | 989 | 989 | 969 | 969 | 165,000 | 4,845 |
| 1993-10-12 | 958 | 979 | 958 | 969 | 203,000 | 4,845 |
| 1993-10-08 | 938 | 948 | 938 | 948 | 606,000 | 4,740 |
| 1993-10-07 | 950 | 951 | 936 | 950 | 84,000 | 4,750 |
| 1993-10-06 | 967 | 980 | 967 | 980 | 84,000 | 4,900 |
| 1993-10-05 | 948 | 968 | 948 | 967 | 85,000 | 4,835 |
| 1993-10-04 | 965 | 965 | 948 | 958 | 57,000 | 4,790 |
| 1993-10-01 | 950 | 970 | 950 | 955 | 200,000 | 4,775 |
| 1993-09-30 | 940 | 959 | 940 | 940 | 102,000 | 4,700 |
| 1993-09-29 | 940 | 940 | 931 | 931 | 106,000 | 4,655 |
| 1993-09-28 | 933 | 955 | 931 | 950 | 83,000 | 4,750 |
| 1993-09-27 | 940 | 940 | 903 | 930 | 130,000 | 4,650 |
| 1993-09-24 | 950 | 950 | 940 | 949 | 507,000 | 4,745 |
| 1993-09-22 | 952 | 957 | 936 | 940 | 222,000 | 4,700 |
| 1993-09-21 | 965 | 976 | 962 | 967 | 317,000 | 4,835 |
| 1993-09-20 | 966 | 966 | 960 | 960 | 154,000 | 4,800 |
| 1993-09-17 | 970 | 970 | 960 | 961 | 231,000 | 4,805 |
| 1993-09-16 | 1,000 | 1,000 | 969 | 970 | 186,000 | 4,850 |
| 1993-09-14 | 1,020 | 1,030 | 990 | 1,000 | 183,000 | 5,000 |
| 1993-09-13 | 1,000 | 1,030 | 994 | 1,030 | 231,000 | 5,150 |
| 1993-09-10 | 971 | 1,000 | 971 | 1,000 | 1,316,000 | 5,000 |
| 1993-09-09 | 976 | 976 | 970 | 970 | 187,000 | 4,850 |
| 1993-09-08 | 973 | 980 | 968 | 971 | 532,000 | 4,855 |
| 1993-09-07 | 966 | 980 | 966 | 971 | 174,000 | 4,855 |
| 1993-09-06 | 970 | 979 | 965 | 976 | 108,000 | 4,880 |
| 1993-09-03 | 960 | 976 | 960 | 974 | 292,000 | 4,870 |
| 1993-09-02 | 965 | 974 | 955 | 955 | 183,000 | 4,775 |
| 1993-09-01 | 954 | 964 | 950 | 964 | 133,000 | 4,820 |
| 1993-08-31 | 970 | 980 | 964 | 964 | 205,000 | 4,820 |
| 1993-08-30 | 960 | 969 | 960 | 965 | 104,000 | 4,825 |
| 1993-08-27 | 950 | 957 | 945 | 950 | 382,000 | 4,750 |
| 1993-08-26 | 944 | 950 | 938 | 950 | 195,000 | 4,750 |
| 1993-08-25 | 945 | 948 | 935 | 935 | 118,000 | 4,675 |
| 1993-08-24 | 930 | 948 | 930 | 945 | 92,000 | 4,725 |
| 1993-08-23 | 946 | 956 | 940 | 940 | 95,000 | 4,700 |
| 1993-08-20 | 950 | 957 | 939 | 956 | 148,000 | 4,780 |
| 1993-08-19 | 955 | 965 | 940 | 950 | 328,000 | 4,750 |
| 1993-08-18 | 944 | 959 | 944 | 954 | 249,000 | 4,770 |
| 1993-08-17 | 949 | 954 | 947 | 954 | 125,000 | 4,770 |
| 1993-08-16 | 920 | 949 | 920 | 949 | 113,000 | 4,745 |
| 1993-08-13 | 934 | 939 | 930 | 930 | 546,000 | 4,650 |
| 1993-08-12 | 930 | 935 | 920 | 934 | 396,000 | 4,670 |
| 1993-08-11 | 921 | 928 | 916 | 928 | 329,000 | 4,640 |
| 1993-08-10 | 913 | 928 | 913 | 924 | 230,000 | 4,620 |
| 1993-08-09 | 891 | 920 | 891 | 909 | 100,000 | 4,545 |
| 1993-08-06 | 902 | 904 | 899 | 899 | 156,000 | 4,495 |
| 1993-08-05 | 914 | 914 | 902 | 902 | 68,000 | 4,510 |
| 1993-08-04 | 909 | 918 | 901 | 910 | 409,000 | 4,550 |
| 1993-08-03 | 911 | 911 | 908 | 909 | 204,000 | 4,545 |
| 1993-08-02 | 915 | 915 | 900 | 909 | 85,000 | 4,545 |
| 1993-07-30 | 909 | 927 | 909 | 915 | 356,000 | 4,575 |
| 1993-07-29 | 895 | 919 | 890 | 919 | 289,000 | 4,595 |
| 1993-07-28 | 898 | 898 | 885 | 885 | 123,000 | 4,425 |
| 1993-07-27 | 878 | 888 | 870 | 888 | 259,000 | 4,440 |
| 1993-07-26 | 870 | 879 | 861 | 870 | 212,000 | 4,350 |
| 1993-07-23 | 885 | 885 | 860 | 860 | 166,000 | 4,300 |
| 1993-07-22 | 900 | 900 | 888 | 891 | 222,000 | 4,455 |
| 1993-07-21 | 878 | 890 | 870 | 890 | 332,000 | 4,450 |
| 1993-07-20 | 865 | 878 | 861 | 878 | 299,000 | 4,390 |
| 1993-07-19 | 870 | 870 | 840 | 869 | 184,000 | 4,345 |
| 1993-07-16 | 860 | 870 | 840 | 868 | 947,000 | 4,340 |
| 1993-07-15 | 860 | 868 | 850 | 850 | 127,000 | 4,250 |
| 1993-07-14 | 865 | 870 | 850 | 860 | 213,000 | 4,300 |
| 1993-07-13 | 867 | 873 | 858 | 872 | 193,000 | 4,360 |
| 1993-07-12 | 864 | 870 | 852 | 869 | 162,000 | 4,345 |
| 1993-07-09 | 840 | 859 | 840 | 855 | 743,000 | 4,275 |
| 1993-07-08 | 843 | 855 | 841 | 850 | 246,000 | 4,250 |
| 1993-07-07 | 840 | 845 | 830 | 840 | 125,000 | 4,200 |
| 1993-07-06 | 838 | 843 | 831 | 840 | 196,000 | 4,200 |
| 1993-07-05 | 840 | 840 | 831 | 838 | 24,000 | 4,190 |
| 1993-07-02 | 842 | 842 | 830 | 841 | 129,000 | 4,205 |
| 1993-07-01 | 815 | 842 | 810 | 841 | 119,000 | 4,205 |
| 1993-06-30 | 802 | 810 | 800 | 810 | 264,000 | 4,050 |
| 1993-06-29 | 813 | 823 | 802 | 802 | 215,000 | 4,010 |
| 1993-06-28 | 820 | 833 | 814 | 817 | 137,000 | 4,085 |
| 1993-06-25 | 820 | 827 | 804 | 814 | 183,000 | 4,070 |
| 1993-06-24 | 819 | 829 | 819 | 820 | 96,000 | 4,100 |
| 1993-06-23 | 804 | 832 | 800 | 819 | 162,000 | 4,095 |
| 1993-06-22 | 812 | 824 | 812 | 824 | 154,000 | 4,120 |
| 1993-06-21 | 818 | 819 | 812 | 819 | 327,000 | 4,095 |
| 1993-06-18 | 843 | 843 | 822 | 822 | 340,000 | 4,110 |
| 1993-06-17 | 842 | 848 | 823 | 833 | 169,000 | 4,165 |
| 1993-06-16 | 839 | 845 | 831 | 832 | 295,000 | 4,160 |
| 1993-06-15 | 829 | 850 | 823 | 831 | 275,000 | 4,155 |
| 1993-06-14 | 834 | 838 | 822 | 838 | 293,000 | 4,190 |
| 1993-06-11 | 836 | 843 | 832 | 835 | 1,519,000 | 4,175 |
| 1993-06-10 | 843 | 843 | 833 | 834 | 242,000 | 4,170 |
| 1993-06-08 | 860 | 860 | 840 | 841 | 255,000 | 4,205 |
| 1993-06-07 | 855 | 860 | 845 | 850 | 127,000 | 4,250 |
| 1993-06-04 | 870 | 874 | 845 | 850 | 276,000 | 4,250 |
| 1993-06-03 | 835 | 870 | 835 | 865 | 317,000 | 4,325 |
| 1993-06-02 | 835 | 860 | 834 | 845 | 232,000 | 4,225 |
| 1993-06-01 | 837 | 845 | 834 | 840 | 255,000 | 4,200 |
| 1993-05-31 | 855 | 855 | 840 | 846 | 326,000 | 4,230 |
| 1993-05-28 | 865 | 866 | 851 | 855 | 364,000 | 4,275 |
| 1993-05-27 | 850 | 874 | 841 | 865 | 899,000 | 4,325 |
| 1993-05-26 | 800 | 843 | 800 | 841 | 288,000 | 4,205 |
| 1993-05-25 | 807 | 827 | 797 | 810 | 200,000 | 4,050 |
| 1993-05-24 | 827 | 827 | 796 | 797 | 273,000 | 3,985 |
| 1993-05-21 | 797 | 820 | 797 | 817 | 193,000 | 4,085 |
| 1993-05-20 | 807 | 807 | 797 | 807 | 325,000 | 4,035 |
| 1993-05-19 | 792 | 807 | 790 | 807 | 304,000 | 4,035 |
| 1993-05-18 | 810 | 810 | 791 | 792 | 359,000 | 3,960 |
| 1993-05-17 | 801 | 822 | 801 | 810 | 249,000 | 4,050 |
| 1993-05-14 | 792 | 810 | 792 | 801 | 612,000 | 4,005 |
| 1993-05-13 | 810 | 810 | 790 | 792 | 452,000 | 3,960 |
| 1993-05-12 | 821 | 825 | 805 | 815 | 264,000 | 4,075 |
| 1993-05-11 | 839 | 845 | 836 | 836 | 555,000 | 4,180 |
| 1993-05-10 | 818 | 834 | 810 | 834 | 289,000 | 4,170 |
| 1993-05-07 | 802 | 833 | 800 | 815 | 513,000 | 4,075 |
| 1993-05-06 | 839 | 839 | 802 | 802 | 318,000 | 4,010 |
| 1993-04-30 | 820 | 840 | 810 | 840 | 501,000 | 4,200 |
| 1993-04-28 | 804 | 827 | 804 | 820 | 1,274,000 | 4,100 |
| 1993-04-27 | 737 | 758 | 728 | 758 | 323,000 | 3,790 |
| 1993-04-26 | 735 | 735 | 717 | 717 | 184,000 | 3,585 |
| 1993-04-23 | 730 | 740 | 716 | 722 | 227,000 | 3,610 |
| 1993-04-22 | 715 | 744 | 715 | 720 | 344,000 | 3,600 |
| 1993-04-21 | 716 | 716 | 708 | 715 | 285,000 | 3,575 |
| 1993-04-20 | 730 | 744 | 706 | 706 | 167,000 | 3,530 |
| 1993-04-19 | 738 | 738 | 704 | 724 | 307,000 | 3,620 |
| 1993-04-16 | 759 | 759 | 731 | 731 | 280,000 | 3,655 |
| 1993-04-15 | 751 | 760 | 745 | 760 | 306,000 | 3,800 |
| 1993-04-14 | 740 | 768 | 731 | 760 | 685,000 | 3,800 |
| 1993-04-13 | 715 | 750 | 710 | 747 | 593,000 | 3,735 |
| 1993-04-12 | 698 | 710 | 690 | 710 | 217,000 | 3,550 |
| 1993-04-09 | 700 | 707 | 680 | 698 | 766,000 | 3,490 |
| 1993-04-08 | 689 | 710 | 681 | 699 | 298,000 | 3,495 |
| 1993-04-07 | 678 | 700 | 671 | 679 | 303,000 | 3,395 |
| 1993-04-06 | 690 | 700 | 672 | 680 | 450,000 | 3,400 |
| 1993-04-05 | 696 | 719 | 690 | 710 | 535,000 | 3,550 |
| 1993-04-02 | 702 | 720 | 692 | 696 | 519,000 | 3,480 |
| 1993-04-01 | 683 | 707 | 683 | 700 | 288,000 | 3,500 |
| 1993-03-31 | 685 | 692 | 660 | 663 | 245,000 | 3,315 |
| 1993-03-30 | 710 | 710 | 700 | 709 | 221,000 | 3,545 |
| 1993-03-29 | 700 | 710 | 700 | 700 | 110,000 | 3,500 |
| 1993-03-26 | 729 | 729 | 697 | 698 | 433,000 | 3,490 |
| 1993-03-25 | 703 | 733 | 703 | 722 | 312,000 | 3,610 |
| 1993-03-24 | 689 | 715 | 689 | 710 | 210,000 | 3,550 |
| 1993-03-23 | 689 | 709 | 689 | 699 | 252,000 | 3,495 |
| 1993-03-22 | 704 | 710 | 704 | 709 | 145,000 | 3,545 |
| 1993-03-19 | 692 | 709 | 691 | 704 | 264,000 | 3,520 |
| 1993-03-18 | 700 | 714 | 697 | 709 | 246,000 | 3,545 |
| 1993-03-17 | 689 | 693 | 680 | 687 | 220,000 | 3,435 |
| 1993-03-16 | 700 | 700 | 689 | 689 | 205,000 | 3,445 |
| 1993-03-15 | 685 | 695 | 675 | 690 | 186,000 | 3,450 |
| 1993-03-12 | 676 | 688 | 676 | 685 | 1,436,000 | 3,425 |
| 1993-03-11 | 678 | 691 | 661 | 685 | 429,000 | 3,425 |
| 1993-03-10 | 696 | 709 | 683 | 690 | 657,000 | 3,450 |
| 1993-03-09 | 708 | 714 | 685 | 695 | 786,000 | 3,475 |
| 1993-03-08 | 663 | 701 | 662 | 698 | 624,000 | 3,490 |
| 1993-03-05 | 662 | 663 | 646 | 654 | 285,000 | 3,270 |
| 1993-03-04 | 646 | 667 | 646 | 663 | 193,000 | 3,315 |
| 1993-03-03 | 645 | 649 | 642 | 649 | 95,000 | 3,245 |
| 1993-03-02 | 641 | 643 | 639 | 640 | 204,000 | 3,200 |
| 1993-03-01 | 642 | 643 | 637 | 643 | 90,000 | 3,215 |
| 1993-02-26 | 634 | 643 | 633 | 643 | 182,000 | 3,215 |
| 1993-02-25 | 626 | 633 | 626 | 633 | 239,000 | 3,165 |
| 1993-02-24 | 630 | 634 | 621 | 629 | 235,000 | 3,145 |
| 1993-02-23 | 616 | 632 | 616 | 631 | 137,000 | 3,155 |
| 1993-02-22 | 618 | 630 | 611 | 616 | 125,000 | 3,080 |
| 1993-02-19 | 620 | 620 | 608 | 619 | 119,000 | 3,095 |
| 1993-02-18 | 626 | 632 | 620 | 620 | 167,000 | 3,100 |
| 1993-02-17 | 604 | 635 | 604 | 625 | 130,000 | 3,125 |
| 1993-02-16 | 629 | 629 | 602 | 602 | 154,000 | 3,010 |
| 1993-02-15 | 623 | 623 | 614 | 619 | 84,000 | 3,095 |
| 1993-02-12 | 635 | 635 | 612 | 613 | 485,000 | 3,065 |
| 1993-02-10 | 601 | 635 | 601 | 635 | 105,000 | 3,175 |
| 1993-02-09 | 615 | 617 | 605 | 606 | 49,000 | 3,030 |
| 1993-02-08 | 621 | 635 | 621 | 625 | 86,000 | 3,125 |
| 1993-02-05 | 630 | 635 | 625 | 635 | 274,000 | 3,175 |
| 1993-02-04 | 630 | 630 | 620 | 630 | 469,000 | 3,150 |
| 1993-02-03 | 630 | 632 | 619 | 629 | 505,000 | 3,145 |
| 1993-02-02 | 611 | 630 | 610 | 630 | 312,000 | 3,150 |
| 1993-02-01 | 601 | 608 | 590 | 608 | 424,000 | 3,040 |
| 1993-01-29 | 629 | 630 | 600 | 600 | 207,000 | 3,000 |
| 1993-01-28 | 604 | 630 | 604 | 630 | 216,000 | 3,150 |
| 1993-01-27 | 610 | 614 | 608 | 614 | 122,000 | 3,070 |
| 1993-01-26 | 571 | 610 | 571 | 610 | 142,000 | 3,050 |
| 1993-01-25 | 576 | 583 | 573 | 583 | 84,000 | 2,915 |
| 1993-01-22 | 590 | 597 | 575 | 576 | 87,000 | 2,880 |
| 1993-01-21 | 585 | 597 | 580 | 597 | 135,000 | 2,985 |
| 1993-01-20 | 595 | 600 | 590 | 590 | 165,000 | 2,950 |
| 1993-01-19 | 590 | 594 | 588 | 592 | 318,000 | 2,960 |
| 1993-01-18 | 593 | 597 | 586 | 590 | 183,000 | 2,950 |
| 1993-01-14 | 593 | 609 | 593 | 598 | 123,000 | 2,990 |
| 1993-01-13 | 605 | 605 | 590 | 594 | 147,000 | 2,970 |
| 1993-01-12 | 600 | 611 | 600 | 605 | 158,000 | 3,025 |
| 1993-01-11 | 602 | 613 | 602 | 602 | 72,000 | 3,010 |
| 1993-01-08 | 599 | 619 | 599 | 610 | 371,000 | 3,050 |
| 1993-01-07 | 616 | 623 | 605 | 605 | 258,000 | 3,025 |
| 1993-01-06 | 605 | 620 | 605 | 616 | 232,000 | 3,080 |
| 1993-01-05 | 626 | 629 | 602 | 607 | 185,000 | 3,035 |
| 1993-01-04 | 639 | 639 | 626 | 633 | 72,000 | 3,165 |
分割・併合履歴 ： [2018-09-26]1株→0.2株