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 | 4,270 |
| 1994-12-29 | 826 | 860 | 826 | 854 | 141,000 | 4,270 |
| 1994-12-28 | 860 | 860 | 836 | 836 | 41,000 | 4,180 |
| 1994-12-27 | 864 | 864 | 855 | 862 | 97,000 | 4,310 |
| 1994-12-26 | 865 | 867 | 854 | 864 | 97,000 | 4,320 |
| 1994-12-22 | 860 | 867 | 858 | 867 | 181,000 | 4,335 |
| 1994-12-21 | 845 | 855 | 845 | 850 | 83,000 | 4,250 |
| 1994-12-20 | 830 | 855 | 830 | 855 | 235,000 | 4,275 |
| 1994-12-19 | 835 | 838 | 830 | 830 | 123,000 | 4,150 |
| 1994-12-16 | 838 | 838 | 830 | 838 | 70,000 | 4,190 |
| 1994-12-15 | 823 | 838 | 823 | 838 | 105,000 | 4,190 |
| 1994-12-14 | 820 | 824 | 820 | 823 | 69,000 | 4,115 |
| 1994-12-13 | 840 | 841 | 815 | 815 | 120,000 | 4,075 |
| 1994-12-12 | 832 | 844 | 832 | 840 | 130,000 | 4,200 |
| 1994-12-09 | 845 | 845 | 830 | 832 | 826,000 | 4,160 |
| 1994-12-08 | 840 | 845 | 836 | 840 | 85,000 | 4,200 |
| 1994-12-07 | 853 | 856 | 836 | 836 | 188,000 | 4,180 |
| 1994-12-06 | 855 | 859 | 850 | 859 | 421,000 | 4,295 |
| 1994-12-05 | 861 | 870 | 840 | 869 | 133,000 | 4,345 |
| 1994-12-02 | 854 | 856 | 846 | 851 | 114,000 | 4,255 |
| 1994-12-01 | 868 | 868 | 855 | 864 | 201,000 | 4,320 |
| 1994-11-30 | 826 | 875 | 826 | 875 | 181,000 | 4,375 |
| 1994-11-29 | 815 | 830 | 815 | 830 | 55,000 | 4,150 |
| 1994-11-28 | 836 | 840 | 805 | 824 | 52,000 | 4,120 |
| 1994-11-25 | 836 | 849 | 831 | 835 | 189,000 | 4,175 |
| 1994-11-24 | 808 | 844 | 808 | 836 | 118,000 | 4,180 |
| 1994-11-22 | 818 | 820 | 815 | 818 | 137,000 | 4,090 |
| 1994-11-21 | 833 | 833 | 827 | 828 | 80,000 | 4,140 |
| 1994-11-18 | 844 | 844 | 832 | 834 | 71,000 | 4,170 |
| 1994-11-17 | 847 | 859 | 835 | 836 | 135,000 | 4,180 |
| 1994-11-16 | 860 | 860 | 847 | 847 | 65,000 | 4,235 |
| 1994-11-15 | 861 | 861 | 857 | 857 | 49,000 | 4,285 |
| 1994-11-14 | 858 | 860 | 856 | 857 | 83,000 | 4,285 |
| 1994-11-11 | 861 | 864 | 856 | 862 | 217,000 | 4,310 |
| 1994-11-10 | 857 | 861 | 850 | 851 | 297,000 | 4,255 |
| 1994-11-09 | 849 | 868 | 849 | 849 | 119,000 | 4,245 |
| 1994-11-08 | 847 | 850 | 844 | 849 | 50,000 | 4,245 |
| 1994-11-07 | 845 | 846 | 845 | 846 | 20,000 | 4,230 |
| 1994-11-04 | 853 | 855 | 847 | 848 | 84,000 | 4,240 |
| 1994-11-02 | 844 | 853 | 843 | 843 | 98,000 | 4,215 |
| 1994-11-01 | 840 | 845 | 840 | 845 | 28,000 | 4,225 |
| 1994-10-31 | 855 | 859 | 850 | 850 | 65,000 | 4,250 |
| 1994-10-28 | 840 | 845 | 828 | 845 | 52,000 | 4,225 |
| 1994-10-27 | 824 | 848 | 824 | 830 | 41,000 | 4,150 |
| 1994-10-26 | 826 | 826 | 824 | 826 | 26,000 | 4,130 |
| 1994-10-25 | 814 | 824 | 814 | 816 | 94,000 | 4,080 |
| 1994-10-24 | 841 | 841 | 824 | 824 | 38,000 | 4,120 |
| 1994-10-21 | 829 | 829 | 814 | 824 | 58,000 | 4,120 |
| 1994-10-20 | 832 | 847 | 831 | 831 | 30,000 | 4,155 |
| 1994-10-19 | 843 | 844 | 831 | 831 | 41,000 | 4,155 |
| 1994-10-18 | 835 | 844 | 835 | 844 | 105,000 | 4,220 |
| 1994-10-17 | 845 | 845 | 832 | 838 | 182,000 | 4,190 |
| 1994-10-14 | 865 | 868 | 840 | 845 | 386,000 | 4,225 |
| 1994-10-13 | 866 | 869 | 859 | 868 | 100,000 | 4,340 |
| 1994-10-12 | 840 | 869 | 831 | 869 | 133,000 | 4,345 |
| 1994-10-11 | 821 | 830 | 819 | 830 | 167,000 | 4,150 |
| 1994-10-07 | 816 | 819 | 815 | 815 | 36,000 | 4,075 |
| 1994-10-06 | 820 | 820 | 816 | 816 | 65,000 | 4,080 |
| 1994-10-05 | 816 | 830 | 816 | 816 | 187,000 | 4,080 |
| 1994-10-04 | 812 | 819 | 811 | 819 | 72,000 | 4,095 |
| 1994-10-03 | 806 | 815 | 803 | 810 | 32,000 | 4,050 |
| 1994-09-30 | 808 | 818 | 805 | 806 | 108,000 | 4,030 |
| 1994-09-29 | 809 | 811 | 808 | 808 | 148,000 | 4,040 |
| 1994-09-28 | 810 | 820 | 808 | 808 | 142,000 | 4,040 |
| 1994-09-27 | 823 | 827 | 807 | 810 | 172,000 | 4,050 |
| 1994-09-26 | 817 | 834 | 817 | 822 | 187,000 | 4,110 |
| 1994-09-22 | 832 | 832 | 819 | 820 | 144,000 | 4,100 |
| 1994-09-21 | 810 | 832 | 807 | 822 | 120,000 | 4,110 |
| 1994-09-20 | 830 | 830 | 820 | 820 | 99,000 | 4,100 |
| 1994-09-19 | 828 | 835 | 820 | 821 | 175,000 | 4,105 |
| 1994-09-16 | 843 | 847 | 827 | 827 | 165,000 | 4,135 |
| 1994-09-14 | 847 | 847 | 840 | 847 | 77,000 | 4,235 |
| 1994-09-13 | 835 | 848 | 820 | 847 | 121,000 | 4,235 |
| 1994-09-12 | 840 | 840 | 835 | 835 | 223,000 | 4,175 |
| 1994-09-09 | 839 | 852 | 830 | 831 | 896,000 | 4,155 |
| 1994-09-08 | 835 | 840 | 830 | 830 | 121,000 | 4,150 |
| 1994-09-07 | 847 | 851 | 842 | 842 | 118,000 | 4,210 |
| 1994-09-06 | 850 | 855 | 845 | 851 | 69,000 | 4,255 |
| 1994-09-05 | 860 | 860 | 850 | 850 | 172,000 | 4,250 |
| 1994-09-02 | 870 | 875 | 860 | 860 | 122,000 | 4,300 |
| 1994-09-01 | 885 | 885 | 870 | 870 | 400,000 | 4,350 |
| 1994-08-31 | 887 | 887 | 879 | 885 | 84,000 | 4,425 |
| 1994-08-30 | 880 | 880 | 875 | 877 | 92,000 | 4,385 |
| 1994-08-29 | 870 | 880 | 870 | 879 | 150,000 | 4,395 |
| 1994-08-26 | 846 | 875 | 846 | 862 | 38,000 | 4,310 |
| 1994-08-25 | 870 | 870 | 861 | 862 | 45,000 | 4,310 |
| 1994-08-24 | 845 | 875 | 845 | 875 | 93,000 | 4,375 |
| 1994-08-23 | 863 | 866 | 863 | 863 | 203,000 | 4,315 |
| 1994-08-22 | 870 | 870 | 865 | 866 | 65,000 | 4,330 |
| 1994-08-19 | 880 | 880 | 877 | 878 | 132,000 | 4,390 |
| 1994-08-18 | 885 | 893 | 883 | 890 | 211,000 | 4,450 |
| 1994-08-17 | 874 | 880 | 874 | 874 | 56,000 | 4,370 |
| 1994-08-16 | 875 | 887 | 870 | 884 | 87,000 | 4,420 |
| 1994-08-15 | 876 | 880 | 865 | 865 | 57,000 | 4,325 |
| 1994-08-12 | 865 | 867 | 865 | 867 | 215,000 | 4,335 |
| 1994-08-11 | 874 | 874 | 855 | 855 | 104,000 | 4,275 |
| 1994-08-10 | 864 | 874 | 864 | 874 | 141,000 | 4,370 |
| 1994-08-09 | 870 | 870 | 860 | 863 | 48,000 | 4,315 |
| 1994-08-08 | 845 | 860 | 845 | 860 | 32,000 | 4,300 |
| 1994-08-05 | 869 | 869 | 845 | 845 | 50,000 | 4,225 |
| 1994-08-04 | 870 | 870 | 855 | 870 | 44,000 | 4,350 |
| 1994-08-03 | 875 | 875 | 869 | 870 | 29,000 | 4,350 |
| 1994-08-02 | 860 | 875 | 860 | 875 | 112,000 | 4,375 |
| 1994-08-01 | 853 | 857 | 851 | 857 | 105,000 | 4,285 |
| 1994-07-29 | 862 | 862 | 853 | 853 | 73,000 | 4,265 |
| 1994-07-28 | 860 | 860 | 850 | 860 | 114,000 | 4,300 |
| 1994-07-27 | 852 | 860 | 847 | 853 | 61,000 | 4,265 |
| 1994-07-26 | 860 | 860 | 851 | 860 | 65,000 | 4,300 |
| 1994-07-25 | 841 | 860 | 841 | 859 | 34,000 | 4,295 |
| 1994-07-22 | 870 | 870 | 851 | 860 | 251,000 | 4,300 |
| 1994-07-21 | 849 | 860 | 849 | 860 | 38,000 | 4,300 |
| 1994-07-20 | 860 | 860 | 855 | 859 | 86,000 | 4,295 |
| 1994-07-19 | 860 | 862 | 844 | 850 | 54,000 | 4,250 |
| 1994-07-18 | 845 | 867 | 845 | 859 | 35,000 | 4,295 |
| 1994-07-15 | 851 | 861 | 846 | 850 | 123,000 | 4,250 |
| 1994-07-14 | 849 | 850 | 841 | 850 | 84,000 | 4,250 |
| 1994-07-13 | 850 | 850 | 841 | 849 | 34,000 | 4,245 |
| 1994-07-12 | 834 | 855 | 834 | 840 | 65,000 | 4,200 |
| 1994-07-11 | 837 | 858 | 835 | 836 | 56,000 | 4,180 |
| 1994-07-08 | 840 | 850 | 840 | 841 | 403,000 | 4,205 |
| 1994-07-07 | 841 | 842 | 840 | 840 | 98,000 | 4,200 |
| 1994-07-06 | 864 | 865 | 840 | 842 | 91,000 | 4,210 |
| 1994-07-05 | 858 | 873 | 858 | 873 | 90,000 | 4,365 |
| 1994-07-04 | 860 | 865 | 850 | 865 | 99,000 | 4,325 |
| 1994-07-01 | 838 | 850 | 832 | 847 | 205,000 | 4,235 |
| 1994-06-30 | 831 | 854 | 831 | 848 | 256,000 | 4,240 |
| 1994-06-29 | 865 | 865 | 840 | 850 | 257,000 | 4,250 |
| 1994-06-28 | 875 | 876 | 866 | 876 | 121,000 | 4,380 |
| 1994-06-27 | 884 | 884 | 865 | 865 | 383,000 | 4,325 |
| 1994-06-24 | 894 | 904 | 894 | 894 | 313,000 | 4,470 |
| 1994-06-23 | 887 | 915 | 883 | 914 | 183,000 | 4,570 |
| 1994-06-22 | 868 | 868 | 856 | 868 | 235,000 | 4,340 |
| 1994-06-21 | 873 | 883 | 872 | 878 | 250,000 | 4,390 |
| 1994-06-20 | 882 | 887 | 874 | 879 | 128,000 | 4,395 |
| 1994-06-17 | 890 | 903 | 890 | 902 | 94,000 | 4,510 |
| 1994-06-16 | 877 | 885 | 873 | 880 | 48,000 | 4,400 |
| 1994-06-15 | 893 | 893 | 871 | 877 | 64,000 | 4,385 |
| 1994-06-14 | 883 | 889 | 875 | 889 | 66,000 | 4,445 |
| 1994-06-13 | 880 | 910 | 880 | 903 | 129,000 | 4,515 |
| 1994-06-10 | 910 | 910 | 885 | 891 | 939,000 | 4,455 |
| 1994-06-09 | 891 | 895 | 882 | 893 | 381,000 | 4,465 |
| 1994-06-08 | 880 | 894 | 880 | 894 | 214,000 | 4,470 |
| 1994-06-07 | 869 | 890 | 869 | 890 | 172,000 | 4,450 |
| 1994-06-06 | 894 | 894 | 865 | 865 | 75,000 | 4,325 |
| 1994-06-03 | 894 | 895 | 872 | 895 | 207,000 | 4,475 |
| 1994-06-02 | 890 | 895 | 882 | 886 | 230,000 | 4,430 |
| 1994-06-01 | 884 | 884 | 870 | 880 | 136,000 | 4,400 |
| 1994-05-31 | 890 | 894 | 880 | 894 | 133,000 | 4,470 |
| 1994-05-30 | 898 | 898 | 865 | 885 | 200,000 | 4,425 |
| 1994-05-27 | 885 | 900 | 885 | 899 | 303,000 | 4,495 |
| 1994-05-26 | 880 | 890 | 880 | 890 | 90,000 | 4,450 |
| 1994-05-25 | 882 | 890 | 882 | 890 | 438,000 | 4,450 |
| 1994-05-24 | 868 | 890 | 868 | 872 | 434,000 | 4,360 |
| 1994-05-23 | 866 | 871 | 851 | 870 | 210,000 | 4,350 |
| 1994-05-20 | 860 | 868 | 858 | 867 | 135,000 | 4,335 |
| 1994-05-19 | 850 | 859 | 840 | 848 | 111,000 | 4,240 |
| 1994-05-18 | 845 | 851 | 838 | 850 | 68,000 | 4,250 |
| 1994-05-17 | 844 | 850 | 835 | 850 | 100,000 | 4,250 |
| 1994-05-16 | 854 | 854 | 850 | 850 | 98,000 | 4,250 |
| 1994-05-13 | 854 | 854 | 846 | 854 | 377,000 | 4,270 |
| 1994-05-12 | 846 | 850 | 846 | 849 | 60,000 | 4,245 |
| 1994-05-11 | 843 | 847 | 839 | 847 | 207,000 | 4,235 |
| 1994-05-10 | 823 | 834 | 823 | 829 | 173,000 | 4,145 |
| 1994-05-09 | 821 | 839 | 820 | 832 | 230,000 | 4,160 |
| 1994-05-06 | 820 | 830 | 815 | 820 | 83,000 | 4,100 |
| 1994-05-02 | 819 | 819 | 801 | 805 | 91,000 | 4,025 |
| 1994-04-28 | 798 | 820 | 795 | 820 | 122,000 | 4,100 |
| 1994-04-27 | 806 | 809 | 796 | 801 | 80,000 | 4,005 |
| 1994-04-26 | 813 | 813 | 795 | 796 | 162,000 | 3,980 |
| 1994-04-25 | 816 | 817 | 805 | 807 | 159,000 | 4,035 |
| 1994-04-22 | 818 | 830 | 817 | 827 | 99,000 | 4,135 |
| 1994-04-21 | 823 | 825 | 813 | 814 | 93,000 | 4,070 |
| 1994-04-20 | 825 | 825 | 813 | 813 | 163,000 | 4,065 |
| 1994-04-19 | 821 | 825 | 813 | 815 | 237,000 | 4,075 |
| 1994-04-18 | 830 | 831 | 821 | 821 | 196,000 | 4,105 |
| 1994-04-15 | 834 | 835 | 820 | 820 | 211,000 | 4,100 |
| 1994-04-14 | 838 | 839 | 815 | 818 | 204,000 | 4,090 |
| 1994-04-13 | 814 | 835 | 814 | 835 | 248,000 | 4,175 |
| 1994-04-12 | 837 | 837 | 822 | 822 | 156,000 | 4,110 |
| 1994-04-11 | 855 | 855 | 839 | 848 | 106,000 | 4,240 |
| 1994-04-08 | 850 | 859 | 831 | 849 | 403,000 | 4,245 |
| 1994-04-07 | 852 | 860 | 840 | 860 | 94,000 | 4,300 |
| 1994-04-06 | 863 | 863 | 845 | 851 | 85,000 | 4,255 |
| 1994-04-05 | 831 | 843 | 831 | 843 | 70,000 | 4,215 |
| 1994-04-04 | 824 | 827 | 814 | 815 | 212,000 | 4,075 |
| 1994-04-01 | 815 | 835 | 815 | 827 | 162,000 | 4,135 |
| 1994-03-31 | 845 | 845 | 810 | 814 | 226,000 | 4,070 |
| 1994-03-30 | 852 | 852 | 830 | 849 | 265,000 | 4,245 |
| 1994-03-29 | 881 | 890 | 875 | 875 | 115,000 | 4,375 |
| 1994-03-28 | 871 | 894 | 871 | 890 | 131,000 | 4,450 |
| 1994-03-25 | 877 | 881 | 876 | 876 | 160,000 | 4,380 |
| 1994-03-24 | 872 | 884 | 861 | 884 | 160,000 | 4,420 |
| 1994-03-23 | 880 | 886 | 870 | 881 | 185,000 | 4,405 |
| 1994-03-22 | 867 | 870 | 859 | 870 | 168,000 | 4,350 |
| 1994-03-18 | 880 | 880 | 862 | 867 | 93,000 | 4,335 |
| 1994-03-17 | 872 | 880 | 872 | 880 | 134,000 | 4,400 |
| 1994-03-16 | 876 | 895 | 876 | 895 | 328,000 | 4,475 |
| 1994-03-15 | 890 | 890 | 878 | 886 | 200,000 | 4,430 |
| 1994-03-14 | 853 | 881 | 853 | 881 | 242,000 | 4,405 |
| 1994-03-11 | 865 | 865 | 849 | 853 | 1,137,000 | 4,265 |
| 1994-03-10 | 853 | 857 | 850 | 856 | 174,000 | 4,280 |
| 1994-03-09 | 840 | 857 | 830 | 857 | 136,000 | 4,285 |
| 1994-03-08 | 834 | 845 | 828 | 840 | 132,000 | 4,200 |
| 1994-03-07 | 856 | 860 | 835 | 855 | 195,000 | 4,275 |
| 1994-03-04 | 835 | 860 | 835 | 856 | 141,000 | 4,280 |
| 1994-03-03 | 850 | 850 | 835 | 843 | 120,000 | 4,215 |
| 1994-03-02 | 860 | 865 | 846 | 850 | 164,000 | 4,250 |
| 1994-03-01 | 885 | 885 | 875 | 876 | 182,000 | 4,380 |
| 1994-02-28 | 875 | 890 | 870 | 871 | 227,000 | 4,355 |
| 1994-02-25 | 863 | 888 | 862 | 875 | 146,000 | 4,375 |
| 1994-02-24 | 830 | 865 | 830 | 864 | 277,000 | 4,320 |
| 1994-02-23 | 835 | 835 | 825 | 827 | 259,000 | 4,135 |
| 1994-02-22 | 860 | 860 | 832 | 832 | 223,000 | 4,160 |
| 1994-02-21 | 810 | 850 | 808 | 850 | 213,000 | 4,250 |
| 1994-02-18 | 812 | 829 | 812 | 812 | 164,000 | 4,060 |
| 1994-02-17 | 826 | 826 | 807 | 810 | 149,000 | 4,050 |
| 1994-02-16 | 846 | 846 | 816 | 816 | 291,000 | 4,080 |
| 1994-02-15 | 810 | 825 | 805 | 816 | 281,000 | 4,080 |
| 1994-02-14 | 857 | 857 | 840 | 840 | 201,000 | 4,200 |
| 1994-02-10 | 881 | 890 | 871 | 887 | 250,000 | 4,435 |
| 1994-02-09 | 911 | 915 | 871 | 871 | 226,000 | 4,355 |
| 1994-02-08 | 920 | 937 | 910 | 917 | 352,000 | 4,585 |
| 1994-02-07 | 915 | 925 | 908 | 910 | 84,000 | 4,550 |
| 1994-02-04 | 915 | 940 | 915 | 935 | 334,000 | 4,675 |
| 1994-02-03 | 921 | 928 | 911 | 925 | 254,000 | 4,625 |
| 1994-02-02 | 910 | 925 | 910 | 911 | 352,000 | 4,555 |
| 1994-02-01 | 886 | 920 | 886 | 920 | 534,000 | 4,600 |
| 1994-01-31 | 876 | 885 | 871 | 885 | 253,000 | 4,425 |
| 1994-01-28 | 840 | 850 | 815 | 816 | 49,000 | 4,080 |
| 1994-01-27 | 850 | 870 | 830 | 830 | 140,000 | 4,150 |
| 1994-01-26 | 840 | 860 | 820 | 860 | 161,000 | 4,300 |
| 1994-01-25 | 844 | 844 | 810 | 830 | 104,000 | 4,150 |
| 1994-01-24 | 845 | 863 | 827 | 827 | 227,000 | 4,135 |
| 1994-01-21 | 880 | 885 | 863 | 875 | 152,000 | 4,375 |
| 1994-01-20 | 868 | 888 | 856 | 888 | 261,000 | 4,440 |
| 1994-01-19 | 834 | 875 | 834 | 872 | 215,000 | 4,360 |
| 1994-01-18 | 825 | 840 | 823 | 824 | 107,000 | 4,120 |
| 1994-01-17 | 837 | 840 | 823 | 825 | 139,000 | 4,125 |
| 1994-01-14 | 823 | 869 | 823 | 867 | 548,000 | 4,335 |
| 1994-01-13 | 868 | 868 | 849 | 853 | 130,000 | 4,265 |
| 1994-01-12 | 810 | 845 | 810 | 827 | 94,000 | 4,135 |
| 1994-01-11 | 814 | 824 | 800 | 811 | 182,000 | 4,055 |
| 1994-01-10 | 821 | 822 | 809 | 809 | 291,000 | 4,045 |
| 1994-01-07 | 804 | 814 | 803 | 814 | 194,000 | 4,070 |
| 1994-01-06 | 806 | 820 | 798 | 814 | 201,000 | 4,070 |
| 1994-01-05 | 810 | 810 | 795 | 795 | 66,000 | 3,975 |
| 1994-01-04 | 798 | 798 | 770 | 770 | 68,000 | 3,850 |
分割・併合履歴 ： [2018-09-26]1株→0.2株