9302 三井倉庫ホールディングス(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	852	855	852	854	52,000	1,423.33
1994-12-29	826	860	826	854	141,000	1,423.33
1994-12-28	860	860	836	836	41,000	1,393.33
1994-12-27	864	864	855	862	97,000	1,436.67
1994-12-26	865	867	854	864	97,000	1,440
1994-12-22	860	867	858	867	181,000	1,445
1994-12-21	845	855	845	850	83,000	1,416.67
1994-12-20	830	855	830	855	235,000	1,425
1994-12-19	835	838	830	830	123,000	1,383.33
1994-12-16	838	838	830	838	70,000	1,396.67
1994-12-15	823	838	823	838	105,000	1,396.67
1994-12-14	820	824	820	823	69,000	1,371.67
1994-12-13	840	841	815	815	120,000	1,358.33
1994-12-12	832	844	832	840	130,000	1,400
1994-12-09	845	845	830	832	826,000	1,386.67
1994-12-08	840	845	836	840	85,000	1,400
1994-12-07	853	856	836	836	188,000	1,393.33
1994-12-06	855	859	850	859	421,000	1,431.67
1994-12-05	861	870	840	869	133,000	1,448.33
1994-12-02	854	856	846	851	114,000	1,418.33
1994-12-01	868	868	855	864	201,000	1,440
1994-11-30	826	875	826	875	181,000	1,458.33
1994-11-29	815	830	815	830	55,000	1,383.33
1994-11-28	836	840	805	824	52,000	1,373.33
1994-11-25	836	849	831	835	189,000	1,391.67
1994-11-24	808	844	808	836	118,000	1,393.33
1994-11-22	818	820	815	818	137,000	1,363.33
1994-11-21	833	833	827	828	80,000	1,380
1994-11-18	844	844	832	834	71,000	1,390
1994-11-17	847	859	835	836	135,000	1,393.33
1994-11-16	860	860	847	847	65,000	1,411.67
1994-11-15	861	861	857	857	49,000	1,428.33
1994-11-14	858	860	856	857	83,000	1,428.33
1994-11-11	861	864	856	862	217,000	1,436.67
1994-11-10	857	861	850	851	297,000	1,418.33
1994-11-09	849	868	849	849	119,000	1,415
1994-11-08	847	850	844	849	50,000	1,415
1994-11-07	845	846	845	846	20,000	1,410
1994-11-04	853	855	847	848	84,000	1,413.33
1994-11-02	844	853	843	843	98,000	1,405
1994-11-01	840	845	840	845	28,000	1,408.33
1994-10-31	855	859	850	850	65,000	1,416.67
1994-10-28	840	845	828	845	52,000	1,408.33
1994-10-27	824	848	824	830	41,000	1,383.33
1994-10-26	826	826	824	826	26,000	1,376.67
1994-10-25	814	824	814	816	94,000	1,360
1994-10-24	841	841	824	824	38,000	1,373.33
1994-10-21	829	829	814	824	58,000	1,373.33
1994-10-20	832	847	831	831	30,000	1,385
1994-10-19	843	844	831	831	41,000	1,385
1994-10-18	835	844	835	844	105,000	1,406.67
1994-10-17	845	845	832	838	182,000	1,396.67
1994-10-14	865	868	840	845	386,000	1,408.33
1994-10-13	866	869	859	868	100,000	1,446.67
1994-10-12	840	869	831	869	133,000	1,448.33
1994-10-11	821	830	819	830	167,000	1,383.33
1994-10-07	816	819	815	815	36,000	1,358.33
1994-10-06	820	820	816	816	65,000	1,360
1994-10-05	816	830	816	816	187,000	1,360
1994-10-04	812	819	811	819	72,000	1,365
1994-10-03	806	815	803	810	32,000	1,350
1994-09-30	808	818	805	806	108,000	1,343.33
1994-09-29	809	811	808	808	148,000	1,346.67
1994-09-28	810	820	808	808	142,000	1,346.67
1994-09-27	823	827	807	810	172,000	1,350
1994-09-26	817	834	817	822	187,000	1,370
1994-09-22	832	832	819	820	144,000	1,366.67
1994-09-21	810	832	807	822	120,000	1,370
1994-09-20	830	830	820	820	99,000	1,366.67
1994-09-19	828	835	820	821	175,000	1,368.33
1994-09-16	843	847	827	827	165,000	1,378.33
1994-09-14	847	847	840	847	77,000	1,411.67
1994-09-13	835	848	820	847	121,000	1,411.67
1994-09-12	840	840	835	835	223,000	1,391.67
1994-09-09	839	852	830	831	896,000	1,385
1994-09-08	835	840	830	830	121,000	1,383.33
1994-09-07	847	851	842	842	118,000	1,403.33
1994-09-06	850	855	845	851	69,000	1,418.33
1994-09-05	860	860	850	850	172,000	1,416.67
1994-09-02	870	875	860	860	122,000	1,433.33
1994-09-01	885	885	870	870	400,000	1,450
1994-08-31	887	887	879	885	84,000	1,475
1994-08-30	880	880	875	877	92,000	1,461.67
1994-08-29	870	880	870	879	150,000	1,465
1994-08-26	846	875	846	862	38,000	1,436.67
1994-08-25	870	870	861	862	45,000	1,436.67
1994-08-24	845	875	845	875	93,000	1,458.33
1994-08-23	863	866	863	863	203,000	1,438.33
1994-08-22	870	870	865	866	65,000	1,443.33
1994-08-19	880	880	877	878	132,000	1,463.33
1994-08-18	885	893	883	890	211,000	1,483.33
1994-08-17	874	880	874	874	56,000	1,456.67
1994-08-16	875	887	870	884	87,000	1,473.33
1994-08-15	876	880	865	865	57,000	1,441.67
1994-08-12	865	867	865	867	215,000	1,445
1994-08-11	874	874	855	855	104,000	1,425
1994-08-10	864	874	864	874	141,000	1,456.67
1994-08-09	870	870	860	863	48,000	1,438.33
1994-08-08	845	860	845	860	32,000	1,433.33
1994-08-05	869	869	845	845	50,000	1,408.33
1994-08-04	870	870	855	870	44,000	1,450
1994-08-03	875	875	869	870	29,000	1,450
1994-08-02	860	875	860	875	112,000	1,458.33
1994-08-01	853	857	851	857	105,000	1,428.33
1994-07-29	862	862	853	853	73,000	1,421.67
1994-07-28	860	860	850	860	114,000	1,433.33
1994-07-27	852	860	847	853	61,000	1,421.67
1994-07-26	860	860	851	860	65,000	1,433.33
1994-07-25	841	860	841	859	34,000	1,431.67
1994-07-22	870	870	851	860	251,000	1,433.33
1994-07-21	849	860	849	860	38,000	1,433.33
1994-07-20	860	860	855	859	86,000	1,431.67
1994-07-19	860	862	844	850	54,000	1,416.67
1994-07-18	845	867	845	859	35,000	1,431.67
1994-07-15	851	861	846	850	123,000	1,416.67
1994-07-14	849	850	841	850	84,000	1,416.67
1994-07-13	850	850	841	849	34,000	1,415
1994-07-12	834	855	834	840	65,000	1,400
1994-07-11	837	858	835	836	56,000	1,393.33
1994-07-08	840	850	840	841	403,000	1,401.67
1994-07-07	841	842	840	840	98,000	1,400
1994-07-06	864	865	840	842	91,000	1,403.33
1994-07-05	858	873	858	873	90,000	1,455
1994-07-04	860	865	850	865	99,000	1,441.67
1994-07-01	838	850	832	847	205,000	1,411.67
1994-06-30	831	854	831	848	256,000	1,413.33
1994-06-29	865	865	840	850	257,000	1,416.67
1994-06-28	875	876	866	876	121,000	1,460
1994-06-27	884	884	865	865	383,000	1,441.67
1994-06-24	894	904	894	894	313,000	1,490
1994-06-23	887	915	883	914	183,000	1,523.33
1994-06-22	868	868	856	868	235,000	1,446.67
1994-06-21	873	883	872	878	250,000	1,463.33
1994-06-20	882	887	874	879	128,000	1,465
1994-06-17	890	903	890	902	94,000	1,503.33
1994-06-16	877	885	873	880	48,000	1,466.67
1994-06-15	893	893	871	877	64,000	1,461.67
1994-06-14	883	889	875	889	66,000	1,481.67
1994-06-13	880	910	880	903	129,000	1,505
1994-06-10	910	910	885	891	939,000	1,485
1994-06-09	891	895	882	893	381,000	1,488.33
1994-06-08	880	894	880	894	214,000	1,490
1994-06-07	869	890	869	890	172,000	1,483.33
1994-06-06	894	894	865	865	75,000	1,441.67
1994-06-03	894	895	872	895	207,000	1,491.67
1994-06-02	890	895	882	886	230,000	1,476.67
1994-06-01	884	884	870	880	136,000	1,466.67
1994-05-31	890	894	880	894	133,000	1,490
1994-05-30	898	898	865	885	200,000	1,475
1994-05-27	885	900	885	899	303,000	1,498.33
1994-05-26	880	890	880	890	90,000	1,483.33
1994-05-25	882	890	882	890	438,000	1,483.33
1994-05-24	868	890	868	872	434,000	1,453.33
1994-05-23	866	871	851	870	210,000	1,450
1994-05-20	860	868	858	867	135,000	1,445
1994-05-19	850	859	840	848	111,000	1,413.33
1994-05-18	845	851	838	850	68,000	1,416.67
1994-05-17	844	850	835	850	100,000	1,416.67
1994-05-16	854	854	850	850	98,000	1,416.67
1994-05-13	854	854	846	854	377,000	1,423.33
1994-05-12	846	850	846	849	60,000	1,415
1994-05-11	843	847	839	847	207,000	1,411.67
1994-05-10	823	834	823	829	173,000	1,381.67
1994-05-09	821	839	820	832	230,000	1,386.67
1994-05-06	820	830	815	820	83,000	1,366.67
1994-05-02	819	819	801	805	91,000	1,341.67
1994-04-28	798	820	795	820	122,000	1,366.67
1994-04-27	806	809	796	801	80,000	1,335
1994-04-26	813	813	795	796	162,000	1,326.67
1994-04-25	816	817	805	807	159,000	1,345
1994-04-22	818	830	817	827	99,000	1,378.33
1994-04-21	823	825	813	814	93,000	1,356.67
1994-04-20	825	825	813	813	163,000	1,355
1994-04-19	821	825	813	815	237,000	1,358.33
1994-04-18	830	831	821	821	196,000	1,368.33
1994-04-15	834	835	820	820	211,000	1,366.67
1994-04-14	838	839	815	818	204,000	1,363.33
1994-04-13	814	835	814	835	248,000	1,391.67
1994-04-12	837	837	822	822	156,000	1,370
1994-04-11	855	855	839	848	106,000	1,413.33
1994-04-08	850	859	831	849	403,000	1,415
1994-04-07	852	860	840	860	94,000	1,433.33
1994-04-06	863	863	845	851	85,000	1,418.33
1994-04-05	831	843	831	843	70,000	1,405
1994-04-04	824	827	814	815	212,000	1,358.33
1994-04-01	815	835	815	827	162,000	1,378.33
1994-03-31	845	845	810	814	226,000	1,356.67
1994-03-30	852	852	830	849	265,000	1,415
1994-03-29	881	890	875	875	115,000	1,458.33
1994-03-28	871	894	871	890	131,000	1,483.33
1994-03-25	877	881	876	876	160,000	1,460
1994-03-24	872	884	861	884	160,000	1,473.33
1994-03-23	880	886	870	881	185,000	1,468.33
1994-03-22	867	870	859	870	168,000	1,450
1994-03-18	880	880	862	867	93,000	1,445
1994-03-17	872	880	872	880	134,000	1,466.67
1994-03-16	876	895	876	895	328,000	1,491.67
1994-03-15	890	890	878	886	200,000	1,476.67
1994-03-14	853	881	853	881	242,000	1,468.33
1994-03-11	865	865	849	853	1,137,000	1,421.67
1994-03-10	853	857	850	856	174,000	1,426.67
1994-03-09	840	857	830	857	136,000	1,428.33
1994-03-08	834	845	828	840	132,000	1,400
1994-03-07	856	860	835	855	195,000	1,425
1994-03-04	835	860	835	856	141,000	1,426.67
1994-03-03	850	850	835	843	120,000	1,405
1994-03-02	860	865	846	850	164,000	1,416.67
1994-03-01	885	885	875	876	182,000	1,460
1994-02-28	875	890	870	871	227,000	1,451.67
1994-02-25	863	888	862	875	146,000	1,458.33
1994-02-24	830	865	830	864	277,000	1,440
1994-02-23	835	835	825	827	259,000	1,378.33
1994-02-22	860	860	832	832	223,000	1,386.67
1994-02-21	810	850	808	850	213,000	1,416.67
1994-02-18	812	829	812	812	164,000	1,353.33
1994-02-17	826	826	807	810	149,000	1,350
1994-02-16	846	846	816	816	291,000	1,360
1994-02-15	810	825	805	816	281,000	1,360
1994-02-14	857	857	840	840	201,000	1,400
1994-02-10	881	890	871	887	250,000	1,478.33
1994-02-09	911	915	871	871	226,000	1,451.67
1994-02-08	920	937	910	917	352,000	1,528.33
1994-02-07	915	925	908	910	84,000	1,516.67
1994-02-04	915	940	915	935	334,000	1,558.33
1994-02-03	921	928	911	925	254,000	1,541.67
1994-02-02	910	925	910	911	352,000	1,518.33
1994-02-01	886	920	886	920	534,000	1,533.33
1994-01-31	876	885	871	885	253,000	1,475
1994-01-28	840	850	815	816	49,000	1,360
1994-01-27	850	870	830	830	140,000	1,383.33
1994-01-26	840	860	820	860	161,000	1,433.33
1994-01-25	844	844	810	830	104,000	1,383.33
1994-01-24	845	863	827	827	227,000	1,378.33
1994-01-21	880	885	863	875	152,000	1,458.33
1994-01-20	868	888	856	888	261,000	1,480
1994-01-19	834	875	834	872	215,000	1,453.33
1994-01-18	825	840	823	824	107,000	1,373.33
1994-01-17	837	840	823	825	139,000	1,375
1994-01-14	823	869	823	867	548,000	1,445
1994-01-13	868	868	849	853	130,000	1,421.67
1994-01-12	810	845	810	827	94,000	1,378.33
1994-01-11	814	824	800	811	182,000	1,351.67
1994-01-10	821	822	809	809	291,000	1,348.33
1994-01-07	804	814	803	814	194,000	1,356.67
1994-01-06	806	820	798	814	201,000	1,356.67
1994-01-05	810	810	795	795	66,000	1,325
1994-01-04	798	798	770	770	68,000	1,283.33

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