9302 三井倉庫ホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 756 | 760 | 740 | 757 | 96,000 | 3,785 |
| 1996-12-27 | 758 | 768 | 731 | 746 | 194,000 | 3,730 |
| 1996-12-26 | 776 | 776 | 714 | 745 | 301,000 | 3,725 |
| 1996-12-25 | 775 | 780 | 761 | 777 | 138,000 | 3,885 |
| 1996-12-24 | 810 | 814 | 760 | 760 | 398,000 | 3,800 |
| 1996-12-20 | 822 | 825 | 810 | 819 | 181,000 | 4,095 |
| 1996-12-19 | 837 | 845 | 812 | 812 | 241,000 | 4,060 |
| 1996-12-18 | 869 | 870 | 846 | 846 | 117,000 | 4,230 |
| 1996-12-17 | 867 | 885 | 864 | 879 | 91,000 | 4,395 |
| 1996-12-16 | 869 | 879 | 860 | 874 | 78,000 | 4,370 |
| 1996-12-13 | 865 | 865 | 813 | 859 | 1,759,000 | 4,295 |
| 1996-12-12 | 838 | 865 | 838 | 865 | 171,000 | 4,325 |
| 1996-12-11 | 846 | 852 | 840 | 848 | 111,000 | 4,240 |
| 1996-12-10 | 854 | 863 | 854 | 860 | 177,000 | 4,300 |
| 1996-12-09 | 835 | 844 | 831 | 834 | 134,000 | 4,170 |
| 1996-12-06 | 861 | 862 | 809 | 815 | 293,000 | 4,075 |
| 1996-12-05 | 861 | 870 | 857 | 864 | 170,000 | 4,320 |
| 1996-12-04 | 855 | 864 | 855 | 856 | 107,000 | 4,280 |
| 1996-12-03 | 870 | 870 | 852 | 865 | 145,000 | 4,325 |
| 1996-12-02 | 894 | 894 | 870 | 870 | 119,000 | 4,350 |
| 1996-11-29 | 886 | 909 | 886 | 895 | 91,000 | 4,475 |
| 1996-11-28 | 900 | 900 | 884 | 884 | 105,000 | 4,420 |
| 1996-11-27 | 918 | 926 | 901 | 901 | 251,000 | 4,505 |
| 1996-11-26 | 935 | 943 | 920 | 938 | 134,000 | 4,690 |
| 1996-11-25 | 930 | 935 | 925 | 935 | 140,000 | 4,675 |
| 1996-11-22 | 925 | 930 | 918 | 930 | 135,000 | 4,650 |
| 1996-11-21 | 929 | 947 | 916 | 927 | 279,000 | 4,635 |
| 1996-11-20 | 914 | 930 | 914 | 930 | 252,000 | 4,650 |
| 1996-11-19 | 908 | 908 | 896 | 908 | 141,000 | 4,540 |
| 1996-11-18 | 908 | 913 | 899 | 905 | 83,000 | 4,525 |
| 1996-11-15 | 930 | 930 | 895 | 898 | 183,000 | 4,490 |
| 1996-11-14 | 914 | 922 | 904 | 915 | 259,000 | 4,575 |
| 1996-11-13 | 935 | 935 | 907 | 918 | 89,000 | 4,590 |
| 1996-11-12 | 930 | 940 | 926 | 935 | 220,000 | 4,675 |
| 1996-11-11 | 935 | 935 | 921 | 921 | 151,000 | 4,605 |
| 1996-11-08 | 930 | 950 | 929 | 935 | 559,000 | 4,675 |
| 1996-11-07 | 949 | 949 | 920 | 920 | 157,000 | 4,600 |
| 1996-11-06 | 906 | 950 | 906 | 943 | 187,000 | 4,715 |
| 1996-11-05 | 900 | 900 | 890 | 896 | 56,000 | 4,480 |
| 1996-11-01 | 891 | 910 | 883 | 890 | 165,000 | 4,450 |
| 1996-10-31 | 906 | 913 | 881 | 881 | 179,000 | 4,405 |
| 1996-10-30 | 944 | 944 | 905 | 906 | 148,000 | 4,530 |
| 1996-10-29 | 944 | 944 | 924 | 928 | 87,000 | 4,640 |
| 1996-10-28 | 925 | 944 | 916 | 935 | 102,000 | 4,675 |
| 1996-10-25 | 952 | 952 | 913 | 915 | 111,000 | 4,575 |
| 1996-10-24 | 955 | 955 | 945 | 954 | 101,000 | 4,770 |
| 1996-10-23 | 938 | 956 | 933 | 956 | 95,000 | 4,780 |
| 1996-10-22 | 939 | 950 | 939 | 948 | 91,000 | 4,740 |
| 1996-10-21 | 970 | 970 | 940 | 949 | 85,000 | 4,745 |
| 1996-10-18 | 958 | 985 | 953 | 963 | 515,000 | 4,815 |
| 1996-10-17 | 953 | 953 | 935 | 947 | 123,000 | 4,735 |
| 1996-10-16 | 960 | 960 | 949 | 950 | 192,000 | 4,750 |
| 1996-10-15 | 929 | 961 | 929 | 955 | 452,000 | 4,775 |
| 1996-10-14 | 924 | 930 | 910 | 928 | 70,000 | 4,640 |
| 1996-10-11 | 917 | 924 | 907 | 924 | 345,000 | 4,620 |
| 1996-10-09 | 903 | 912 | 900 | 907 | 119,000 | 4,535 |
| 1996-10-08 | 929 | 934 | 924 | 933 | 121,000 | 4,665 |
| 1996-10-07 | 924 | 925 | 919 | 925 | 60,000 | 4,625 |
| 1996-10-04 | 907 | 920 | 905 | 919 | 123,000 | 4,595 |
| 1996-10-03 | 928 | 936 | 928 | 936 | 92,000 | 4,680 |
| 1996-10-02 | 927 | 928 | 924 | 927 | 105,000 | 4,635 |
| 1996-10-01 | 929 | 932 | 915 | 920 | 121,000 | 4,600 |
| 1996-09-30 | 946 | 947 | 925 | 929 | 103,000 | 4,645 |
| 1996-09-27 | 932 | 947 | 932 | 947 | 171,000 | 4,735 |
| 1996-09-26 | 927 | 945 | 927 | 934 | 234,000 | 4,670 |
| 1996-09-25 | 920 | 928 | 919 | 927 | 129,000 | 4,635 |
| 1996-09-24 | 891 | 919 | 890 | 919 | 152,000 | 4,595 |
| 1996-09-20 | 899 | 899 | 890 | 890 | 168,000 | 4,450 |
| 1996-09-19 | 894 | 899 | 892 | 899 | 252,000 | 4,495 |
| 1996-09-18 | 900 | 907 | 893 | 899 | 213,000 | 4,495 |
| 1996-09-17 | 899 | 907 | 894 | 907 | 343,000 | 4,535 |
| 1996-09-13 | 846 | 880 | 846 | 879 | 1,524,000 | 4,395 |
| 1996-09-12 | 847 | 847 | 826 | 827 | 184,000 | 4,135 |
| 1996-09-11 | 870 | 870 | 842 | 842 | 368,000 | 4,210 |
| 1996-09-10 | 853 | 862 | 852 | 860 | 187,000 | 4,300 |
| 1996-09-09 | 852 | 852 | 842 | 843 | 235,000 | 4,215 |
| 1996-09-06 | 841 | 843 | 822 | 832 | 100,000 | 4,160 |
| 1996-09-05 | 839 | 850 | 839 | 845 | 233,000 | 4,225 |
| 1996-09-04 | 853 | 853 | 826 | 839 | 93,000 | 4,195 |
| 1996-09-03 | 852 | 861 | 815 | 852 | 177,000 | 4,260 |
| 1996-09-02 | 850 | 856 | 842 | 844 | 139,000 | 4,220 |
| 1996-08-30 | 852 | 852 | 815 | 840 | 347,000 | 4,200 |
| 1996-08-29 | 877 | 881 | 853 | 853 | 131,000 | 4,265 |
| 1996-08-28 | 897 | 897 | 872 | 872 | 91,000 | 4,360 |
| 1996-08-27 | 901 | 901 | 886 | 889 | 79,000 | 4,445 |
| 1996-08-26 | 910 | 910 | 894 | 902 | 138,000 | 4,510 |
| 1996-08-23 | 920 | 920 | 891 | 910 | 174,000 | 4,550 |
| 1996-08-22 | 926 | 926 | 910 | 920 | 80,000 | 4,600 |
| 1996-08-21 | 938 | 939 | 923 | 926 | 247,000 | 4,630 |
| 1996-08-20 | 937 | 938 | 908 | 931 | 714,000 | 4,655 |
| 1996-08-19 | 929 | 940 | 928 | 938 | 131,000 | 4,690 |
| 1996-08-16 | 920 | 920 | 895 | 895 | 103,000 | 4,475 |
| 1996-08-15 | 935 | 944 | 926 | 935 | 59,000 | 4,675 |
| 1996-08-14 | 925 | 934 | 922 | 925 | 120,000 | 4,625 |
| 1996-08-13 | 907 | 935 | 907 | 935 | 95,000 | 4,675 |
| 1996-08-12 | 891 | 915 | 888 | 910 | 125,000 | 4,550 |
| 1996-08-09 | 882 | 892 | 881 | 890 | 423,000 | 4,450 |
| 1996-08-08 | 907 | 919 | 906 | 912 | 109,000 | 4,560 |
| 1996-08-07 | 920 | 920 | 896 | 897 | 91,000 | 4,485 |
| 1996-08-06 | 912 | 932 | 906 | 920 | 106,000 | 4,600 |
| 1996-08-05 | 930 | 950 | 926 | 932 | 79,000 | 4,660 |
| 1996-08-02 | 930 | 939 | 920 | 920 | 60,000 | 4,600 |
| 1996-08-01 | 900 | 926 | 885 | 920 | 177,000 | 4,600 |
| 1996-07-31 | 923 | 924 | 900 | 900 | 128,000 | 4,500 |
| 1996-07-30 | 926 | 926 | 910 | 924 | 55,000 | 4,620 |
| 1996-07-29 | 941 | 941 | 926 | 926 | 75,000 | 4,630 |
| 1996-07-26 | 930 | 941 | 920 | 941 | 176,000 | 4,705 |
| 1996-07-25 | 912 | 924 | 901 | 920 | 195,000 | 4,600 |
| 1996-07-24 | 937 | 937 | 910 | 910 | 208,000 | 4,550 |
| 1996-07-23 | 927 | 937 | 927 | 937 | 157,000 | 4,685 |
| 1996-07-22 | 959 | 959 | 922 | 925 | 348,000 | 4,625 |
| 1996-07-19 | 976 | 977 | 967 | 968 | 280,000 | 4,840 |
| 1996-07-18 | 943 | 978 | 943 | 971 | 136,000 | 4,855 |
| 1996-07-17 | 975 | 976 | 929 | 943 | 195,000 | 4,715 |
| 1996-07-16 | 968 | 978 | 966 | 968 | 201,000 | 4,840 |
| 1996-07-15 | 970 | 988 | 969 | 988 | 100,000 | 4,940 |
| 1996-07-12 | 958 | 969 | 958 | 969 | 229,000 | 4,845 |
| 1996-07-11 | 968 | 978 | 968 | 978 | 73,000 | 4,890 |
| 1996-07-10 | 969 | 979 | 963 | 969 | 133,000 | 4,845 |
| 1996-07-09 | 976 | 976 | 966 | 969 | 74,000 | 4,845 |
| 1996-07-08 | 980 | 980 | 968 | 969 | 211,000 | 4,845 |
| 1996-07-05 | 983 | 992 | 983 | 985 | 86,000 | 4,925 |
| 1996-07-04 | 980 | 983 | 974 | 983 | 67,000 | 4,915 |
| 1996-07-03 | 972 | 974 | 965 | 973 | 96,000 | 4,865 |
| 1996-07-02 | 988 | 990 | 971 | 974 | 180,000 | 4,870 |
| 1996-07-01 | 995 | 995 | 985 | 990 | 283,000 | 4,950 |
| 1996-06-28 | 986 | 990 | 970 | 990 | 112,000 | 4,950 |
| 1996-06-27 | 990 | 990 | 976 | 981 | 297,000 | 4,905 |
| 1996-06-26 | 1,000 | 1,000 | 982 | 991 | 187,000 | 4,955 |
| 1996-06-25 | 988 | 991 | 983 | 990 | 480,000 | 4,950 |
| 1996-06-24 | 980 | 990 | 972 | 978 | 208,000 | 4,890 |
| 1996-06-21 | 970 | 971 | 957 | 970 | 136,000 | 4,850 |
| 1996-06-20 | 950 | 955 | 946 | 955 | 163,000 | 4,775 |
| 1996-06-19 | 939 | 951 | 939 | 949 | 349,000 | 4,745 |
| 1996-06-18 | 939 | 945 | 928 | 939 | 326,000 | 4,695 |
| 1996-06-17 | 941 | 947 | 939 | 939 | 260,000 | 4,695 |
| 1996-06-14 | 948 | 964 | 940 | 941 | 1,905,000 | 4,705 |
| 1996-06-13 | 937 | 949 | 937 | 946 | 243,000 | 4,730 |
| 1996-06-12 | 921 | 948 | 921 | 947 | 179,000 | 4,735 |
| 1996-06-11 | 906 | 934 | 906 | 920 | 155,000 | 4,600 |
| 1996-06-10 | 921 | 926 | 920 | 926 | 108,000 | 4,630 |
| 1996-06-07 | 920 | 923 | 915 | 923 | 141,000 | 4,615 |
| 1996-06-06 | 927 | 930 | 915 | 915 | 138,000 | 4,575 |
| 1996-06-05 | 915 | 924 | 912 | 921 | 135,000 | 4,605 |
| 1996-06-04 | 921 | 926 | 897 | 920 | 113,000 | 4,600 |
| 1996-06-03 | 940 | 940 | 921 | 921 | 201,000 | 4,605 |
| 1996-05-31 | 940 | 945 | 936 | 939 | 122,000 | 4,695 |
| 1996-05-30 | 951 | 961 | 943 | 944 | 330,000 | 4,720 |
| 1996-05-29 | 962 | 974 | 961 | 961 | 552,000 | 4,805 |
| 1996-05-28 | 969 | 970 | 961 | 961 | 237,000 | 4,805 |
| 1996-05-27 | 969 | 970 | 945 | 959 | 92,000 | 4,795 |
| 1996-05-24 | 950 | 960 | 943 | 959 | 232,000 | 4,795 |
| 1996-05-23 | 950 | 955 | 940 | 940 | 146,000 | 4,700 |
| 1996-05-22 | 966 | 972 | 940 | 940 | 234,000 | 4,700 |
| 1996-05-21 | 938 | 969 | 930 | 966 | 207,000 | 4,830 |
| 1996-05-20 | 956 | 974 | 935 | 935 | 425,000 | 4,675 |
| 1996-05-17 | 943 | 948 | 936 | 936 | 176,000 | 4,680 |
| 1996-05-16 | 950 | 964 | 949 | 953 | 281,000 | 4,765 |
| 1996-05-15 | 900 | 950 | 899 | 949 | 336,000 | 4,745 |
| 1996-05-14 | 895 | 895 | 880 | 888 | 49,000 | 4,440 |
| 1996-05-13 | 900 | 900 | 893 | 895 | 104,000 | 4,475 |
| 1996-05-10 | 886 | 893 | 880 | 893 | 401,000 | 4,465 |
| 1996-05-09 | 913 | 913 | 875 | 892 | 1,486,000 | 4,460 |
| 1996-05-08 | 904 | 915 | 904 | 914 | 141,000 | 4,570 |
| 1996-05-07 | 894 | 905 | 890 | 904 | 268,000 | 4,520 |
| 1996-05-02 | 891 | 904 | 891 | 895 | 257,000 | 4,475 |
| 1996-05-01 | 889 | 906 | 889 | 894 | 295,000 | 4,470 |
| 1996-04-30 | 893 | 913 | 893 | 898 | 213,000 | 4,490 |
| 1996-04-26 | 913 | 933 | 913 | 913 | 177,000 | 4,565 |
| 1996-04-25 | 929 | 933 | 915 | 923 | 109,000 | 4,615 |
| 1996-04-24 | 929 | 938 | 929 | 938 | 412,000 | 4,690 |
| 1996-04-23 | 914 | 940 | 914 | 938 | 191,000 | 4,690 |
| 1996-04-22 | 924 | 939 | 913 | 913 | 149,000 | 4,565 |
| 1996-04-19 | 912 | 924 | 901 | 909 | 208,000 | 4,545 |
| 1996-04-18 | 905 | 918 | 905 | 910 | 127,000 | 4,550 |
| 1996-04-17 | 901 | 915 | 901 | 905 | 77,000 | 4,525 |
| 1996-04-16 | 890 | 916 | 890 | 901 | 206,000 | 4,505 |
| 1996-04-15 | 901 | 918 | 888 | 889 | 227,000 | 4,445 |
| 1996-04-12 | 896 | 921 | 896 | 900 | 331,000 | 4,500 |
| 1996-04-11 | 903 | 913 | 903 | 905 | 235,000 | 4,525 |
| 1996-04-10 | 929 | 940 | 921 | 933 | 132,000 | 4,665 |
| 1996-04-09 | 926 | 949 | 926 | 949 | 161,000 | 4,745 |
| 1996-04-08 | 904 | 912 | 892 | 906 | 58,000 | 4,530 |
| 1996-04-05 | 928 | 932 | 925 | 932 | 139,000 | 4,660 |
| 1996-04-04 | 876 | 921 | 876 | 921 | 205,000 | 4,605 |
| 1996-04-03 | 912 | 918 | 886 | 886 | 138,000 | 4,430 |
| 1996-04-02 | 910 | 912 | 905 | 912 | 173,000 | 4,560 |
| 1996-04-01 | 922 | 935 | 903 | 912 | 388,000 | 4,560 |
| 1996-03-29 | 910 | 920 | 906 | 920 | 159,000 | 4,600 |
| 1996-03-28 | 920 | 932 | 917 | 920 | 315,000 | 4,600 |
| 1996-03-27 | 908 | 910 | 900 | 910 | 280,000 | 4,550 |
| 1996-03-26 | 899 | 908 | 880 | 908 | 507,000 | 4,540 |
| 1996-03-25 | 883 | 900 | 883 | 900 | 203,000 | 4,500 |
| 1996-03-22 | 885 | 885 | 851 | 853 | 135,000 | 4,265 |
| 1996-03-21 | 880 | 893 | 875 | 875 | 351,000 | 4,375 |
| 1996-03-19 | 859 | 879 | 859 | 871 | 293,000 | 4,355 |
| 1996-03-18 | 855 | 868 | 845 | 859 | 195,000 | 4,295 |
| 1996-03-15 | 854 | 864 | 843 | 845 | 391,000 | 4,225 |
| 1996-03-14 | 847 | 847 | 832 | 834 | 217,000 | 4,170 |
| 1996-03-13 | 847 | 847 | 832 | 844 | 170,000 | 4,220 |
| 1996-03-12 | 848 | 848 | 835 | 840 | 106,000 | 4,200 |
| 1996-03-11 | 870 | 870 | 852 | 852 | 160,000 | 4,260 |
| 1996-03-08 | 851 | 870 | 850 | 870 | 3,021,000 | 4,350 |
| 1996-03-07 | 862 | 870 | 855 | 870 | 141,000 | 4,350 |
| 1996-03-06 | 878 | 884 | 867 | 881 | 259,000 | 4,405 |
| 1996-03-05 | 843 | 875 | 843 | 868 | 142,000 | 4,340 |
| 1996-03-04 | 844 | 846 | 838 | 838 | 62,000 | 4,190 |
| 1996-03-01 | 820 | 849 | 815 | 836 | 178,000 | 4,180 |
| 1996-02-29 | 820 | 829 | 820 | 824 | 105,000 | 4,120 |
| 1996-02-28 | 836 | 840 | 801 | 811 | 152,000 | 4,055 |
| 1996-02-27 | 871 | 871 | 830 | 836 | 271,000 | 4,180 |
| 1996-02-26 | 849 | 885 | 849 | 878 | 311,000 | 4,390 |
| 1996-02-23 | 857 | 857 | 841 | 841 | 188,000 | 4,205 |
| 1996-02-22 | 848 | 853 | 837 | 838 | 219,000 | 4,190 |
| 1996-02-21 | 885 | 885 | 850 | 850 | 133,000 | 4,250 |
| 1996-02-20 | 865 | 886 | 862 | 886 | 192,000 | 4,430 |
| 1996-02-19 | 886 | 886 | 875 | 875 | 147,000 | 4,375 |
| 1996-02-16 | 874 | 885 | 850 | 885 | 169,000 | 4,425 |
| 1996-02-15 | 876 | 876 | 850 | 876 | 90,000 | 4,380 |
| 1996-02-14 | 868 | 880 | 856 | 876 | 198,000 | 4,380 |
| 1996-02-13 | 872 | 872 | 860 | 868 | 208,000 | 4,340 |
| 1996-02-09 | 886 | 895 | 870 | 872 | 361,000 | 4,360 |
| 1996-02-08 | 873 | 881 | 873 | 876 | 160,000 | 4,380 |
| 1996-02-07 | 880 | 910 | 862 | 881 | 592,000 | 4,405 |
| 1996-02-06 | 875 | 880 | 871 | 880 | 338,000 | 4,400 |
| 1996-02-05 | 875 | 877 | 873 | 876 | 215,000 | 4,380 |
| 1996-02-02 | 875 | 894 | 870 | 876 | 306,000 | 4,380 |
| 1996-02-01 | 843 | 870 | 843 | 869 | 267,000 | 4,345 |
| 1996-01-31 | 865 | 865 | 845 | 845 | 217,000 | 4,225 |
| 1996-01-30 | 861 | 865 | 856 | 865 | 153,000 | 4,325 |
| 1996-01-29 | 867 | 867 | 855 | 864 | 106,000 | 4,320 |
| 1996-01-26 | 848 | 867 | 847 | 867 | 204,000 | 4,335 |
| 1996-01-25 | 870 | 870 | 855 | 867 | 215,000 | 4,335 |
| 1996-01-24 | 840 | 860 | 840 | 860 | 181,000 | 4,300 |
| 1996-01-23 | 848 | 865 | 848 | 850 | 123,000 | 4,250 |
| 1996-01-22 | 870 | 870 | 850 | 865 | 98,000 | 4,325 |
| 1996-01-19 | 863 | 866 | 860 | 862 | 233,000 | 4,310 |
| 1996-01-18 | 863 | 868 | 855 | 863 | 188,000 | 4,315 |
| 1996-01-17 | 855 | 860 | 855 | 860 | 385,000 | 4,300 |
| 1996-01-16 | 818 | 860 | 815 | 857 | 172,000 | 4,285 |
| 1996-01-12 | 844 | 844 | 812 | 812 | 443,000 | 4,060 |
| 1996-01-11 | 814 | 831 | 814 | 824 | 266,000 | 4,120 |
| 1996-01-10 | 830 | 834 | 825 | 834 | 152,000 | 4,170 |
| 1996-01-09 | 832 | 835 | 830 | 834 | 183,000 | 4,170 |
| 1996-01-08 | 824 | 833 | 824 | 832 | 176,000 | 4,160 |
| 1996-01-05 | 820 | 840 | 820 | 832 | 216,000 | 4,160 |
| 1996-01-04 | 848 | 850 | 830 | 830 | 204,000 | 4,150 |
分割・併合履歴 ： [2018-09-26]1株→0.2株