9302 三井倉庫ホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 834 | 837 | 823 | 828 | 74,000 | 4,140 |
| 1995-12-28 | 850 | 854 | 822 | 833 | 91,000 | 4,165 |
| 1995-12-27 | 860 | 864 | 842 | 857 | 746,000 | 4,285 |
| 1995-12-26 | 830 | 855 | 815 | 855 | 88,000 | 4,275 |
| 1995-12-25 | 827 | 830 | 822 | 824 | 140,000 | 4,120 |
| 1995-12-22 | 835 | 836 | 815 | 824 | 284,000 | 4,120 |
| 1995-12-21 | 819 | 836 | 819 | 835 | 246,000 | 4,175 |
| 1995-12-20 | 810 | 830 | 800 | 809 | 300,000 | 4,045 |
| 1995-12-19 | 789 | 800 | 786 | 800 | 246,000 | 4,000 |
| 1995-12-18 | 785 | 805 | 776 | 790 | 316,000 | 3,950 |
| 1995-12-15 | 801 | 804 | 776 | 778 | 316,000 | 3,890 |
| 1995-12-14 | 778 | 802 | 770 | 801 | 235,000 | 4,005 |
| 1995-12-13 | 799 | 800 | 770 | 770 | 156,000 | 3,850 |
| 1995-12-12 | 788 | 800 | 788 | 799 | 64,000 | 3,995 |
| 1995-12-11 | 799 | 799 | 782 | 787 | 50,000 | 3,935 |
| 1995-12-08 | 805 | 805 | 788 | 788 | 1,756,000 | 3,940 |
| 1995-12-07 | 769 | 800 | 763 | 800 | 198,000 | 4,000 |
| 1995-12-06 | 752 | 769 | 752 | 769 | 110,000 | 3,845 |
| 1995-12-05 | 763 | 764 | 750 | 752 | 161,000 | 3,760 |
| 1995-12-04 | 766 | 766 | 756 | 764 | 89,000 | 3,820 |
| 1995-12-01 | 749 | 760 | 746 | 746 | 339,000 | 3,730 |
| 1995-11-30 | 745 | 749 | 740 | 749 | 174,000 | 3,745 |
| 1995-11-29 | 741 | 743 | 735 | 740 | 112,000 | 3,700 |
| 1995-11-28 | 740 | 745 | 737 | 743 | 199,000 | 3,715 |
| 1995-11-27 | 725 | 747 | 725 | 740 | 372,000 | 3,700 |
| 1995-11-24 | 706 | 725 | 702 | 725 | 68,000 | 3,625 |
| 1995-11-22 | 733 | 736 | 700 | 700 | 117,000 | 3,500 |
| 1995-11-21 | 739 | 745 | 729 | 737 | 122,000 | 3,685 |
| 1995-11-20 | 739 | 749 | 736 | 749 | 179,000 | 3,745 |
| 1995-11-17 | 720 | 729 | 710 | 729 | 123,000 | 3,645 |
| 1995-11-16 | 707 | 719 | 701 | 711 | 158,000 | 3,555 |
| 1995-11-15 | 715 | 720 | 704 | 704 | 148,000 | 3,520 |
| 1995-11-14 | 708 | 712 | 708 | 712 | 61,000 | 3,560 |
| 1995-11-13 | 689 | 704 | 689 | 693 | 99,000 | 3,465 |
| 1995-11-10 | 703 | 703 | 688 | 689 | 198,000 | 3,445 |
| 1995-11-09 | 705 | 715 | 693 | 693 | 135,000 | 3,465 |
| 1995-11-08 | 704 | 715 | 700 | 700 | 113,000 | 3,500 |
| 1995-11-07 | 697 | 714 | 695 | 714 | 81,000 | 3,570 |
| 1995-11-06 | 709 | 716 | 700 | 700 | 234,000 | 3,500 |
| 1995-11-02 | 675 | 700 | 672 | 700 | 241,000 | 3,500 |
| 1995-11-01 | 674 | 677 | 657 | 662 | 491,000 | 3,310 |
| 1995-10-31 | 661 | 677 | 650 | 677 | 93,000 | 3,385 |
| 1995-10-30 | 670 | 672 | 668 | 671 | 72,000 | 3,355 |
| 1995-10-27 | 690 | 690 | 670 | 670 | 239,000 | 3,350 |
| 1995-10-26 | 700 | 700 | 690 | 690 | 231,000 | 3,450 |
| 1995-10-25 | 703 | 703 | 691 | 691 | 90,000 | 3,455 |
| 1995-10-24 | 702 | 707 | 693 | 694 | 142,000 | 3,470 |
| 1995-10-23 | 707 | 707 | 701 | 707 | 77,000 | 3,535 |
| 1995-10-20 | 706 | 707 | 701 | 707 | 68,000 | 3,535 |
| 1995-10-19 | 709 | 709 | 692 | 696 | 240,000 | 3,480 |
| 1995-10-18 | 691 | 700 | 690 | 699 | 90,000 | 3,495 |
| 1995-10-17 | 711 | 711 | 690 | 690 | 110,000 | 3,450 |
| 1995-10-16 | 708 | 717 | 701 | 701 | 230,000 | 3,505 |
| 1995-10-13 | 695 | 704 | 691 | 691 | 129,000 | 3,455 |
| 1995-10-12 | 708 | 708 | 698 | 700 | 95,000 | 3,500 |
| 1995-10-11 | 708 | 712 | 690 | 690 | 116,000 | 3,450 |
| 1995-10-09 | 721 | 721 | 690 | 718 | 121,000 | 3,590 |
| 1995-10-06 | 692 | 720 | 692 | 719 | 242,000 | 3,595 |
| 1995-10-05 | 704 | 704 | 686 | 697 | 99,000 | 3,485 |
| 1995-10-04 | 710 | 715 | 700 | 704 | 64,000 | 3,520 |
| 1995-10-03 | 685 | 700 | 675 | 700 | 39,000 | 3,500 |
| 1995-10-02 | 700 | 700 | 671 | 678 | 114,000 | 3,390 |
| 1995-09-29 | 701 | 701 | 686 | 690 | 120,000 | 3,450 |
| 1995-09-28 | 717 | 727 | 696 | 705 | 74,000 | 3,525 |
| 1995-09-27 | 710 | 727 | 693 | 727 | 86,000 | 3,635 |
| 1995-09-26 | 688 | 730 | 684 | 730 | 77,000 | 3,650 |
| 1995-09-25 | 703 | 703 | 681 | 681 | 139,000 | 3,405 |
| 1995-09-22 | 695 | 710 | 690 | 693 | 167,000 | 3,465 |
| 1995-09-21 | 710 | 723 | 703 | 706 | 81,000 | 3,530 |
| 1995-09-20 | 756 | 756 | 715 | 715 | 150,000 | 3,575 |
| 1995-09-19 | 708 | 746 | 708 | 746 | 147,000 | 3,730 |
| 1995-09-18 | 743 | 756 | 706 | 718 | 304,000 | 3,590 |
| 1995-09-14 | 759 | 759 | 743 | 756 | 139,000 | 3,780 |
| 1995-09-13 | 734 | 741 | 730 | 741 | 279,000 | 3,705 |
| 1995-09-12 | 760 | 760 | 742 | 745 | 98,000 | 3,725 |
| 1995-09-11 | 724 | 750 | 724 | 742 | 182,000 | 3,710 |
| 1995-09-08 | 732 | 750 | 710 | 744 | 2,573,000 | 3,720 |
| 1995-09-07 | 683 | 687 | 676 | 682 | 101,000 | 3,410 |
| 1995-09-06 | 691 | 691 | 680 | 681 | 292,000 | 3,405 |
| 1995-09-05 | 695 | 698 | 681 | 691 | 199,000 | 3,455 |
| 1995-09-04 | 737 | 737 | 689 | 698 | 122,000 | 3,490 |
| 1995-09-01 | 736 | 740 | 735 | 737 | 139,000 | 3,685 |
| 1995-08-31 | 740 | 740 | 726 | 736 | 139,000 | 3,680 |
| 1995-08-30 | 760 | 760 | 740 | 740 | 64,000 | 3,700 |
| 1995-08-29 | 740 | 760 | 737 | 760 | 119,000 | 3,800 |
| 1995-08-28 | 734 | 737 | 734 | 737 | 82,000 | 3,685 |
| 1995-08-25 | 736 | 736 | 734 | 736 | 162,000 | 3,680 |
| 1995-08-24 | 723 | 736 | 722 | 736 | 264,000 | 3,680 |
| 1995-08-23 | 734 | 738 | 722 | 722 | 118,000 | 3,610 |
| 1995-08-22 | 731 | 737 | 725 | 733 | 194,000 | 3,665 |
| 1995-08-21 | 731 | 731 | 712 | 730 | 73,000 | 3,650 |
| 1995-08-18 | 732 | 739 | 715 | 739 | 322,000 | 3,695 |
| 1995-08-17 | 720 | 740 | 709 | 739 | 334,000 | 3,695 |
| 1995-08-16 | 720 | 739 | 714 | 730 | 488,000 | 3,650 |
| 1995-08-15 | 678 | 710 | 678 | 710 | 294,000 | 3,550 |
| 1995-08-14 | 684 | 690 | 677 | 678 | 127,000 | 3,390 |
| 1995-08-11 | 699 | 699 | 677 | 677 | 390,000 | 3,385 |
| 1995-08-10 | 696 | 696 | 675 | 689 | 141,000 | 3,445 |
| 1995-08-09 | 692 | 705 | 688 | 694 | 72,000 | 3,470 |
| 1995-08-08 | 668 | 694 | 657 | 694 | 290,000 | 3,470 |
| 1995-08-07 | 676 | 680 | 650 | 665 | 122,000 | 3,325 |
| 1995-08-04 | 688 | 700 | 674 | 674 | 176,000 | 3,370 |
| 1995-08-03 | 718 | 727 | 682 | 685 | 247,000 | 3,425 |
| 1995-08-02 | 673 | 720 | 673 | 718 | 138,000 | 3,590 |
| 1995-08-01 | 702 | 709 | 674 | 683 | 60,000 | 3,415 |
| 1995-07-31 | 693 | 720 | 693 | 712 | 221,000 | 3,560 |
| 1995-07-28 | 695 | 720 | 693 | 693 | 95,000 | 3,465 |
| 1995-07-27 | 680 | 719 | 680 | 705 | 212,000 | 3,525 |
| 1995-07-26 | 680 | 690 | 676 | 690 | 112,000 | 3,450 |
| 1995-07-25 | 719 | 719 | 690 | 690 | 73,000 | 3,450 |
| 1995-07-24 | 723 | 724 | 705 | 724 | 121,000 | 3,620 |
| 1995-07-21 | 724 | 727 | 720 | 726 | 197,000 | 3,630 |
| 1995-07-20 | 705 | 722 | 705 | 721 | 221,000 | 3,605 |
| 1995-07-19 | 715 | 725 | 700 | 725 | 132,000 | 3,625 |
| 1995-07-18 | 735 | 735 | 704 | 705 | 123,000 | 3,525 |
| 1995-07-17 | 719 | 736 | 719 | 735 | 197,000 | 3,675 |
| 1995-07-14 | 726 | 726 | 710 | 710 | 333,000 | 3,550 |
| 1995-07-13 | 729 | 730 | 707 | 707 | 152,000 | 3,535 |
| 1995-07-12 | 733 | 740 | 711 | 731 | 248,000 | 3,655 |
| 1995-07-11 | 692 | 740 | 682 | 740 | 273,000 | 3,700 |
| 1995-07-10 | 712 | 735 | 671 | 682 | 344,000 | 3,410 |
| 1995-07-07 | 660 | 720 | 657 | 710 | 601,000 | 3,550 |
| 1995-07-06 | 614 | 650 | 593 | 650 | 140,000 | 3,250 |
| 1995-07-05 | 615 | 634 | 605 | 618 | 58,000 | 3,090 |
| 1995-07-04 | 607 | 620 | 597 | 619 | 68,000 | 3,095 |
| 1995-07-03 | 614 | 614 | 585 | 597 | 141,000 | 2,985 |
| 1995-06-30 | 601 | 616 | 592 | 615 | 167,000 | 3,075 |
| 1995-06-29 | 612 | 612 | 591 | 607 | 172,000 | 3,035 |
| 1995-06-28 | 590 | 606 | 587 | 592 | 140,000 | 2,960 |
| 1995-06-27 | 637 | 637 | 591 | 591 | 149,000 | 2,955 |
| 1995-06-26 | 647 | 647 | 624 | 634 | 51,000 | 3,170 |
| 1995-06-23 | 637 | 650 | 637 | 649 | 111,000 | 3,245 |
| 1995-06-22 | 625 | 630 | 611 | 630 | 133,000 | 3,150 |
| 1995-06-21 | 602 | 631 | 602 | 630 | 218,000 | 3,150 |
| 1995-06-20 | 609 | 615 | 585 | 592 | 112,000 | 2,960 |
| 1995-06-19 | 605 | 614 | 605 | 606 | 102,000 | 3,030 |
| 1995-06-16 | 640 | 643 | 590 | 605 | 219,000 | 3,025 |
| 1995-06-15 | 605 | 620 | 590 | 620 | 235,000 | 3,100 |
| 1995-06-14 | 610 | 628 | 603 | 603 | 164,000 | 3,015 |
| 1995-06-13 | 615 | 632 | 600 | 600 | 160,000 | 3,000 |
| 1995-06-12 | 630 | 634 | 601 | 615 | 108,000 | 3,075 |
| 1995-06-09 | 624 | 635 | 623 | 635 | 1,302,000 | 3,175 |
| 1995-06-08 | 641 | 646 | 626 | 628 | 89,000 | 3,140 |
| 1995-06-07 | 661 | 667 | 636 | 648 | 94,000 | 3,240 |
| 1995-06-06 | 669 | 671 | 658 | 667 | 132,000 | 3,335 |
| 1995-06-05 | 671 | 672 | 653 | 672 | 59,000 | 3,360 |
| 1995-06-02 | 645 | 675 | 645 | 673 | 139,000 | 3,365 |
| 1995-06-01 | 635 | 650 | 626 | 630 | 129,000 | 3,150 |
| 1995-05-31 | 667 | 667 | 620 | 625 | 197,000 | 3,125 |
| 1995-05-30 | 648 | 678 | 648 | 668 | 128,000 | 3,340 |
| 1995-05-29 | 625 | 638 | 625 | 638 | 72,000 | 3,190 |
| 1995-05-26 | 633 | 649 | 633 | 649 | 100,000 | 3,245 |
| 1995-05-25 | 680 | 690 | 631 | 633 | 175,000 | 3,165 |
| 1995-05-24 | 661 | 679 | 661 | 679 | 55,000 | 3,395 |
| 1995-05-23 | 670 | 670 | 661 | 670 | 157,000 | 3,350 |
| 1995-05-22 | 682 | 682 | 656 | 661 | 171,000 | 3,305 |
| 1995-05-19 | 680 | 693 | 680 | 687 | 272,000 | 3,435 |
| 1995-05-18 | 705 | 705 | 666 | 680 | 134,000 | 3,400 |
| 1995-05-17 | 700 | 704 | 694 | 695 | 132,000 | 3,475 |
| 1995-05-16 | 699 | 700 | 690 | 700 | 109,000 | 3,500 |
| 1995-05-15 | 698 | 701 | 691 | 701 | 163,000 | 3,505 |
| 1995-05-12 | 700 | 709 | 685 | 691 | 613,000 | 3,455 |
| 1995-05-11 | 750 | 750 | 720 | 720 | 440,000 | 3,600 |
| 1995-05-10 | 749 | 750 | 744 | 749 | 197,000 | 3,745 |
| 1995-05-09 | 755 | 757 | 749 | 749 | 133,000 | 3,745 |
| 1995-05-08 | 758 | 760 | 745 | 757 | 251,000 | 3,785 |
| 1995-05-02 | 731 | 750 | 728 | 750 | 232,000 | 3,750 |
| 1995-05-01 | 737 | 745 | 725 | 735 | 71,000 | 3,675 |
| 1995-04-28 | 756 | 756 | 745 | 745 | 109,000 | 3,725 |
| 1995-04-27 | 768 | 775 | 750 | 755 | 435,000 | 3,775 |
| 1995-04-26 | 749 | 758 | 742 | 749 | 185,000 | 3,745 |
| 1995-04-25 | 747 | 768 | 743 | 751 | 264,000 | 3,755 |
| 1995-04-24 | 720 | 734 | 720 | 731 | 120,000 | 3,655 |
| 1995-04-21 | 717 | 721 | 715 | 721 | 327,000 | 3,605 |
| 1995-04-20 | 694 | 715 | 694 | 710 | 167,000 | 3,550 |
| 1995-04-19 | 679 | 700 | 665 | 684 | 175,000 | 3,420 |
| 1995-04-18 | 683 | 689 | 661 | 689 | 65,000 | 3,445 |
| 1995-04-17 | 660 | 689 | 660 | 689 | 154,000 | 3,445 |
| 1995-04-14 | 693 | 704 | 678 | 689 | 360,000 | 3,445 |
| 1995-04-13 | 688 | 709 | 688 | 693 | 125,000 | 3,465 |
| 1995-04-12 | 690 | 704 | 690 | 697 | 93,000 | 3,485 |
| 1995-04-11 | 705 | 705 | 695 | 705 | 98,000 | 3,525 |
| 1995-04-10 | 662 | 699 | 660 | 695 | 197,000 | 3,475 |
| 1995-04-07 | 656 | 680 | 656 | 662 | 160,000 | 3,310 |
| 1995-04-06 | 653 | 657 | 643 | 657 | 105,000 | 3,285 |
| 1995-04-05 | 630 | 649 | 630 | 649 | 171,000 | 3,245 |
| 1995-04-04 | 622 | 639 | 606 | 639 | 297,000 | 3,195 |
| 1995-04-03 | 675 | 675 | 605 | 621 | 454,000 | 3,105 |
| 1995-03-31 | 704 | 704 | 675 | 681 | 372,000 | 3,405 |
| 1995-03-30 | 686 | 696 | 686 | 690 | 129,000 | 3,450 |
| 1995-03-29 | 712 | 725 | 681 | 706 | 224,000 | 3,530 |
| 1995-03-28 | 710 | 730 | 705 | 706 | 113,000 | 3,530 |
| 1995-03-27 | 687 | 707 | 687 | 700 | 181,000 | 3,500 |
| 1995-03-24 | 686 | 695 | 665 | 680 | 194,000 | 3,400 |
| 1995-03-23 | 687 | 687 | 666 | 679 | 140,000 | 3,395 |
| 1995-03-22 | 694 | 695 | 680 | 687 | 296,000 | 3,435 |
| 1995-03-20 | 694 | 696 | 680 | 695 | 340,000 | 3,475 |
| 1995-03-17 | 709 | 709 | 675 | 695 | 314,000 | 3,475 |
| 1995-03-16 | 695 | 705 | 694 | 701 | 268,000 | 3,505 |
| 1995-03-15 | 662 | 704 | 662 | 695 | 521,000 | 3,475 |
| 1995-03-14 | 661 | 669 | 635 | 662 | 578,000 | 3,310 |
| 1995-03-13 | 683 | 683 | 626 | 664 | 346,000 | 3,320 |
| 1995-03-10 | 678 | 685 | 667 | 680 | 1,632,000 | 3,400 |
| 1995-03-09 | 671 | 679 | 670 | 675 | 164,000 | 3,375 |
| 1995-03-08 | 669 | 680 | 666 | 669 | 172,000 | 3,345 |
| 1995-03-07 | 682 | 685 | 673 | 676 | 69,000 | 3,380 |
| 1995-03-06 | 665 | 674 | 664 | 672 | 154,000 | 3,360 |
| 1995-03-03 | 665 | 678 | 658 | 668 | 415,000 | 3,340 |
| 1995-03-02 | 678 | 680 | 660 | 665 | 377,000 | 3,325 |
| 1995-03-01 | 676 | 676 | 650 | 664 | 338,000 | 3,320 |
| 1995-02-28 | 691 | 717 | 670 | 670 | 173,000 | 3,350 |
| 1995-02-27 | 689 | 689 | 661 | 689 | 237,000 | 3,445 |
| 1995-02-24 | 770 | 770 | 708 | 708 | 194,000 | 3,540 |
| 1995-02-23 | 780 | 780 | 740 | 773 | 204,000 | 3,865 |
| 1995-02-22 | 768 | 782 | 768 | 780 | 264,000 | 3,900 |
| 1995-02-21 | 735 | 761 | 735 | 758 | 277,000 | 3,790 |
| 1995-02-20 | 743 | 743 | 727 | 735 | 70,000 | 3,675 |
| 1995-02-17 | 727 | 770 | 727 | 753 | 311,000 | 3,765 |
| 1995-02-16 | 737 | 737 | 727 | 727 | 199,000 | 3,635 |
| 1995-02-15 | 761 | 761 | 725 | 727 | 230,000 | 3,635 |
| 1995-02-14 | 790 | 790 | 766 | 771 | 157,000 | 3,855 |
| 1995-02-13 | 791 | 799 | 789 | 790 | 118,000 | 3,950 |
| 1995-02-10 | 794 | 795 | 788 | 790 | 192,000 | 3,950 |
| 1995-02-09 | 797 | 800 | 787 | 790 | 91,000 | 3,950 |
| 1995-02-08 | 805 | 805 | 785 | 787 | 76,000 | 3,935 |
| 1995-02-07 | 823 | 823 | 811 | 811 | 72,000 | 4,055 |
| 1995-02-06 | 830 | 830 | 814 | 823 | 134,000 | 4,115 |
| 1995-02-03 | 825 | 829 | 820 | 824 | 129,000 | 4,120 |
| 1995-02-02 | 834 | 834 | 816 | 830 | 120,000 | 4,150 |
| 1995-02-01 | 830 | 835 | 828 | 835 | 163,000 | 4,175 |
| 1995-01-31 | 829 | 835 | 815 | 830 | 182,000 | 4,150 |
| 1995-01-30 | 799 | 825 | 797 | 825 | 269,000 | 4,125 |
| 1995-01-27 | 795 | 804 | 788 | 797 | 176,000 | 3,985 |
| 1995-01-26 | 805 | 805 | 770 | 770 | 124,000 | 3,850 |
| 1995-01-25 | 805 | 805 | 775 | 775 | 173,000 | 3,875 |
| 1995-01-24 | 795 | 805 | 770 | 805 | 119,000 | 4,025 |
| 1995-01-23 | 848 | 848 | 777 | 785 | 231,000 | 3,925 |
| 1995-01-20 | 849 | 849 | 836 | 848 | 120,000 | 4,240 |
| 1995-01-19 | 851 | 852 | 840 | 850 | 146,000 | 4,250 |
| 1995-01-18 | 849 | 850 | 839 | 849 | 88,000 | 4,245 |
| 1995-01-17 | 850 | 855 | 839 | 847 | 120,000 | 4,235 |
| 1995-01-13 | 850 | 855 | 825 | 855 | 462,000 | 4,275 |
| 1995-01-12 | 843 | 843 | 839 | 843 | 50,000 | 4,215 |
| 1995-01-11 | 843 | 843 | 837 | 843 | 96,000 | 4,215 |
| 1995-01-10 | 836 | 845 | 831 | 842 | 203,000 | 4,210 |
| 1995-01-09 | 840 | 843 | 836 | 836 | 150,000 | 4,180 |
| 1995-01-06 | 846 | 850 | 846 | 850 | 63,000 | 4,250 |
| 1995-01-05 | 850 | 850 | 836 | 850 | 19,000 | 4,250 |
| 1995-01-04 | 845 | 845 | 835 | 840 | 31,000 | 4,200 |
分割・併合履歴 ： [2018-09-26]1株→0.2株