9302 三井倉庫ホールディングス(株) の時系列データ [1997年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1997-12-30 | 330 | 332 | 325 | 327 | 64,000 | 1,635 |
1997-12-29 | 305 | 311 | 290 | 295 | 236,000 | 1,475 |
1997-12-26 | 346 | 346 | 303 | 303 | 204,000 | 1,515 |
1997-12-25 | 319 | 357 | 317 | 350 | 181,000 | 1,750 |
1997-12-24 | 336 | 344 | 300 | 317 | 215,000 | 1,585 |
1997-12-22 | 342 | 344 | 300 | 334 | 312,000 | 1,670 |
1997-12-19 | 364 | 366 | 340 | 347 | 528,000 | 1,735 |
1997-12-18 | 370 | 380 | 370 | 371 | 217,000 | 1,855 |
1997-12-17 | 407 | 449 | 392 | 445 | 486,000 | 2,225 |
1997-12-16 | 412 | 420 | 394 | 408 | 196,000 | 2,040 |
1997-12-15 | 379 | 408 | 361 | 408 | 120,000 | 2,040 |
1997-12-12 | 401 | 401 | 371 | 380 | 1,281,000 | 1,900 |
1997-12-11 | 406 | 410 | 384 | 386 | 196,000 | 1,930 |
1997-12-10 | 407 | 410 | 390 | 410 | 199,000 | 2,050 |
1997-12-09 | 360 | 395 | 360 | 392 | 314,000 | 1,960 |
1997-12-08 | 381 | 381 | 352 | 356 | 142,000 | 1,780 |
1997-12-05 | 406 | 407 | 380 | 381 | 141,000 | 1,905 |
1997-12-04 | 403 | 409 | 403 | 407 | 77,000 | 2,035 |
1997-12-03 | 413 | 419 | 403 | 403 | 77,000 | 2,015 |
1997-12-02 | 416 | 418 | 402 | 417 | 142,000 | 2,085 |
1997-12-01 | 386 | 423 | 383 | 413 | 351,000 | 2,065 |
1997-11-28 | 402 | 407 | 390 | 390 | 256,000 | 1,950 |
1997-11-27 | 402 | 406 | 395 | 405 | 344,000 | 2,025 |
1997-11-26 | 385 | 403 | 385 | 393 | 335,000 | 1,965 |
1997-11-25 | 371 | 385 | 371 | 376 | 718,000 | 1,880 |
1997-11-21 | 450 | 454 | 450 | 451 | 119,000 | 2,255 |
1997-11-20 | 422 | 462 | 420 | 444 | 458,000 | 2,220 |
1997-11-19 | 469 | 469 | 414 | 420 | 212,000 | 2,100 |
1997-11-18 | 443 | 475 | 441 | 475 | 391,000 | 2,375 |
1997-11-17 | 425 | 451 | 420 | 451 | 623,000 | 2,255 |
1997-11-14 | 430 | 431 | 411 | 430 | 1,102,000 | 2,150 |
1997-11-13 | 435 | 448 | 430 | 445 | 233,000 | 2,225 |
1997-11-12 | 469 | 473 | 436 | 440 | 499,000 | 2,200 |
1997-11-11 | 461 | 474 | 460 | 469 | 306,000 | 2,345 |
1997-11-10 | 453 | 470 | 453 | 460 | 299,000 | 2,300 |
1997-11-07 | 480 | 480 | 458 | 458 | 372,000 | 2,290 |
1997-11-06 | 475 | 485 | 473 | 485 | 201,000 | 2,425 |
1997-11-05 | 476 | 485 | 470 | 480 | 298,000 | 2,400 |
1997-11-04 | 498 | 504 | 486 | 486 | 560,000 | 2,430 |
1997-10-31 | 477 | 487 | 475 | 486 | 507,000 | 2,430 |
1997-10-30 | 500 | 500 | 476 | 477 | 390,000 | 2,385 |
1997-10-29 | 499 | 507 | 487 | 500 | 1,100,000 | 2,500 |
1997-10-28 | 488 | 490 | 472 | 474 | 319,000 | 2,370 |
1997-10-27 | 520 | 520 | 492 | 497 | 156,000 | 2,485 |
1997-10-24 | 490 | 545 | 489 | 525 | 247,000 | 2,625 |
1997-10-23 | 528 | 528 | 472 | 500 | 551,000 | 2,500 |
1997-10-22 | 481 | 519 | 480 | 508 | 120,000 | 2,540 |
1997-10-21 | 499 | 499 | 477 | 477 | 140,000 | 2,385 |
1997-10-20 | 479 | 494 | 476 | 494 | 102,000 | 2,470 |
1997-10-17 | 492 | 492 | 480 | 481 | 212,000 | 2,405 |
1997-10-16 | 490 | 510 | 480 | 493 | 250,000 | 2,465 |
1997-10-15 | 501 | 505 | 479 | 485 | 412,000 | 2,425 |
1997-10-14 | 488 | 496 | 477 | 496 | 197,000 | 2,480 |
1997-10-13 | 499 | 499 | 485 | 485 | 149,000 | 2,425 |
1997-10-09 | 526 | 526 | 491 | 499 | 476,000 | 2,495 |
1997-10-08 | 512 | 530 | 512 | 525 | 97,000 | 2,625 |
1997-10-07 | 520 | 521 | 500 | 512 | 196,000 | 2,560 |
1997-10-06 | 503 | 514 | 503 | 510 | 82,000 | 2,550 |
1997-10-03 | 530 | 530 | 510 | 523 | 135,000 | 2,615 |
1997-10-02 | 530 | 534 | 524 | 530 | 303,000 | 2,650 |
1997-10-01 | 520 | 534 | 510 | 534 | 171,000 | 2,670 |
1997-09-30 | 528 | 536 | 511 | 530 | 104,000 | 2,650 |
1997-09-29 | 530 | 544 | 522 | 536 | 137,000 | 2,680 |
1997-09-26 | 538 | 543 | 526 | 532 | 132,000 | 2,660 |
1997-09-25 | 532 | 546 | 530 | 538 | 64,000 | 2,690 |
1997-09-24 | 542 | 552 | 530 | 538 | 94,000 | 2,690 |
1997-09-22 | 551 | 552 | 536 | 544 | 97,000 | 2,720 |
1997-09-19 | 535 | 569 | 530 | 543 | 95,000 | 2,715 |
1997-09-18 | 528 | 538 | 521 | 529 | 94,000 | 2,645 |
1997-09-17 | 562 | 568 | 525 | 530 | 297,000 | 2,650 |
1997-09-16 | 536 | 565 | 531 | 565 | 180,000 | 2,825 |
1997-09-12 | 554 | 554 | 521 | 530 | 1,300,000 | 2,650 |
1997-09-11 | 577 | 577 | 545 | 554 | 418,000 | 2,770 |
1997-09-10 | 569 | 587 | 566 | 587 | 67,000 | 2,935 |
1997-09-09 | 568 | 573 | 566 | 572 | 107,000 | 2,860 |
1997-09-08 | 555 | 573 | 555 | 566 | 278,000 | 2,830 |
1997-09-05 | 550 | 555 | 545 | 555 | 80,000 | 2,775 |
1997-09-04 | 563 | 563 | 550 | 552 | 83,000 | 2,760 |
1997-09-03 | 568 | 575 | 551 | 570 | 120,000 | 2,850 |
1997-09-02 | 547 | 560 | 545 | 560 | 162,000 | 2,800 |
1997-09-01 | 552 | 557 | 540 | 545 | 134,000 | 2,725 |
1997-08-29 | 550 | 558 | 541 | 546 | 143,000 | 2,730 |
1997-08-28 | 555 | 556 | 550 | 555 | 128,000 | 2,775 |
1997-08-27 | 560 | 563 | 551 | 551 | 191,000 | 2,755 |
1997-08-26 | 572 | 579 | 559 | 579 | 157,000 | 2,895 |
1997-08-25 | 550 | 569 | 550 | 562 | 98,000 | 2,810 |
1997-08-22 | 570 | 577 | 550 | 550 | 240,000 | 2,750 |
1997-08-21 | 598 | 600 | 580 | 580 | 202,000 | 2,900 |
1997-08-20 | 560 | 590 | 560 | 590 | 149,000 | 2,950 |
1997-08-19 | 566 | 575 | 558 | 566 | 226,000 | 2,830 |
1997-08-18 | 578 | 585 | 557 | 557 | 300,000 | 2,785 |
1997-08-15 | 591 | 594 | 576 | 587 | 270,000 | 2,935 |
1997-08-14 | 571 | 577 | 554 | 571 | 349,000 | 2,855 |
1997-08-13 | 561 | 576 | 550 | 562 | 441,000 | 2,810 |
1997-08-12 | 576 | 599 | 570 | 580 | 201,000 | 2,900 |
1997-08-11 | 592 | 607 | 574 | 574 | 376,000 | 2,870 |
1997-08-08 | 590 | 609 | 589 | 607 | 218,000 | 3,035 |
1997-08-07 | 611 | 612 | 598 | 609 | 196,000 | 3,045 |
1997-08-06 | 630 | 633 | 590 | 610 | 284,000 | 3,050 |
1997-08-05 | 648 | 650 | 610 | 625 | 341,000 | 3,125 |
1997-08-04 | 642 | 649 | 630 | 648 | 145,000 | 3,240 |
1997-08-01 | 701 | 701 | 642 | 642 | 237,000 | 3,210 |
1997-07-31 | 711 | 711 | 685 | 701 | 202,000 | 3,505 |
1997-07-30 | 720 | 720 | 702 | 709 | 184,000 | 3,545 |
1997-07-29 | 747 | 747 | 720 | 720 | 152,000 | 3,600 |
1997-07-28 | 747 | 765 | 746 | 757 | 88,000 | 3,785 |
1997-07-25 | 722 | 748 | 722 | 748 | 183,000 | 3,740 |
1997-07-24 | 723 | 734 | 720 | 721 | 86,000 | 3,605 |
1997-07-23 | 729 | 734 | 703 | 717 | 96,000 | 3,585 |
1997-07-22 | 725 | 738 | 725 | 734 | 56,000 | 3,670 |
1997-07-18 | 750 | 755 | 735 | 735 | 170,000 | 3,675 |
1997-07-17 | 707 | 760 | 707 | 760 | 162,000 | 3,800 |
1997-07-16 | 706 | 734 | 700 | 700 | 218,000 | 3,500 |
1997-07-15 | 735 | 735 | 705 | 716 | 94,000 | 3,580 |
1997-07-14 | 701 | 716 | 699 | 705 | 137,000 | 3,525 |
1997-07-11 | 699 | 709 | 697 | 699 | 374,000 | 3,495 |
1997-07-10 | 702 | 706 | 695 | 699 | 168,000 | 3,495 |
1997-07-09 | 724 | 733 | 703 | 714 | 229,000 | 3,570 |
1997-07-08 | 717 | 727 | 716 | 723 | 113,000 | 3,615 |
1997-07-07 | 725 | 725 | 701 | 716 | 114,000 | 3,580 |
1997-07-04 | 762 | 762 | 733 | 737 | 200,000 | 3,685 |
1997-07-03 | 768 | 778 | 760 | 770 | 104,000 | 3,850 |
1997-07-02 | 773 | 773 | 752 | 768 | 343,000 | 3,840 |
1997-07-01 | 790 | 790 | 765 | 765 | 192,000 | 3,825 |
1997-06-30 | 797 | 804 | 788 | 799 | 56,000 | 3,995 |
1997-06-27 | 788 | 805 | 785 | 786 | 116,000 | 3,930 |
1997-06-26 | 793 | 809 | 785 | 785 | 250,000 | 3,925 |
1997-06-25 | 789 | 797 | 785 | 785 | 134,000 | 3,925 |
1997-06-24 | 800 | 800 | 781 | 781 | 165,000 | 3,905 |
1997-06-23 | 815 | 815 | 807 | 810 | 45,000 | 4,050 |
1997-06-20 | 830 | 834 | 813 | 825 | 336,000 | 4,125 |
1997-06-19 | 833 | 839 | 825 | 827 | 142,000 | 4,135 |
1997-06-18 | 820 | 823 | 817 | 823 | 91,000 | 4,115 |
1997-06-17 | 823 | 826 | 815 | 820 | 203,000 | 4,100 |
1997-06-16 | 825 | 833 | 805 | 822 | 212,000 | 4,110 |
1997-06-13 | 845 | 845 | 801 | 825 | 1,365,000 | 4,125 |
1997-06-12 | 849 | 850 | 840 | 840 | 636,000 | 4,200 |
1997-06-11 | 836 | 843 | 825 | 832 | 235,000 | 4,160 |
1997-06-10 | 818 | 845 | 818 | 843 | 597,000 | 4,215 |
1997-06-09 | 833 | 833 | 803 | 819 | 102,000 | 4,095 |
1997-06-06 | 834 | 840 | 830 | 835 | 100,000 | 4,175 |
1997-06-05 | 830 | 833 | 821 | 826 | 128,000 | 4,130 |
1997-06-04 | 825 | 844 | 824 | 831 | 162,000 | 4,155 |
1997-06-03 | 805 | 846 | 805 | 815 | 268,000 | 4,075 |
1997-06-02 | 785 | 814 | 785 | 810 | 238,000 | 4,050 |
1997-05-30 | 799 | 799 | 785 | 789 | 118,000 | 3,945 |
1997-05-29 | 790 | 800 | 787 | 799 | 215,000 | 3,995 |
1997-05-28 | 755 | 800 | 755 | 800 | 625,000 | 4,000 |
1997-05-27 | 756 | 765 | 755 | 765 | 212,000 | 3,825 |
1997-05-26 | 758 | 763 | 745 | 760 | 206,000 | 3,800 |
1997-05-23 | 747 | 760 | 747 | 760 | 247,000 | 3,800 |
1997-05-22 | 726 | 747 | 726 | 747 | 142,000 | 3,735 |
1997-05-21 | 740 | 741 | 727 | 730 | 322,000 | 3,650 |
1997-05-20 | 710 | 751 | 710 | 747 | 351,000 | 3,735 |
1997-05-19 | 710 | 729 | 704 | 715 | 468,000 | 3,575 |
1997-05-16 | 676 | 711 | 676 | 711 | 246,000 | 3,555 |
1997-05-15 | 690 | 690 | 670 | 683 | 129,000 | 3,415 |
1997-05-14 | 662 | 691 | 661 | 691 | 207,000 | 3,455 |
1997-05-13 | 690 | 705 | 674 | 674 | 301,000 | 3,370 |
1997-05-12 | 646 | 688 | 646 | 687 | 300,000 | 3,435 |
1997-05-09 | 672 | 672 | 647 | 647 | 504,000 | 3,235 |
1997-05-08 | 662 | 665 | 652 | 662 | 288,000 | 3,310 |
1997-05-07 | 658 | 675 | 656 | 664 | 271,000 | 3,320 |
1997-05-06 | 635 | 658 | 629 | 658 | 336,000 | 3,290 |
1997-05-02 | 603 | 620 | 602 | 615 | 138,000 | 3,075 |
1997-05-01 | 611 | 630 | 611 | 611 | 205,000 | 3,055 |
1997-04-30 | 587 | 619 | 586 | 611 | 169,000 | 3,055 |
1997-04-28 | 587 | 589 | 583 | 585 | 178,000 | 2,925 |
1997-04-25 | 601 | 616 | 591 | 591 | 154,000 | 2,955 |
1997-04-24 | 610 | 622 | 604 | 605 | 222,000 | 3,025 |
1997-04-23 | 613 | 625 | 610 | 610 | 684,000 | 3,050 |
1997-04-22 | 601 | 619 | 601 | 603 | 229,000 | 3,015 |
1997-04-21 | 609 | 609 | 590 | 602 | 125,000 | 3,010 |
1997-04-18 | 601 | 609 | 586 | 609 | 109,000 | 3,045 |
1997-04-17 | 580 | 599 | 580 | 598 | 263,000 | 2,990 |
1997-04-16 | 590 | 591 | 583 | 590 | 162,000 | 2,950 |
1997-04-15 | 585 | 590 | 572 | 589 | 186,000 | 2,945 |
1997-04-14 | 576 | 590 | 564 | 576 | 155,000 | 2,880 |
1997-04-11 | 531 | 580 | 531 | 580 | 520,000 | 2,900 |
1997-04-10 | 556 | 569 | 531 | 531 | 449,000 | 2,655 |
1997-04-09 | 586 | 595 | 556 | 556 | 192,000 | 2,780 |
1997-04-08 | 557 | 586 | 540 | 586 | 183,000 | 2,930 |
1997-04-07 | 571 | 575 | 551 | 560 | 164,000 | 2,800 |
1997-04-04 | 596 | 600 | 566 | 568 | 309,000 | 2,840 |
1997-04-03 | 591 | 615 | 591 | 596 | 132,000 | 2,980 |
1997-04-02 | 609 | 609 | 586 | 601 | 274,000 | 3,005 |
1997-04-01 | 595 | 602 | 585 | 602 | 243,000 | 3,010 |
1997-03-31 | 624 | 630 | 601 | 601 | 150,000 | 3,005 |
1997-03-28 | 651 | 651 | 620 | 624 | 80,000 | 3,120 |
1997-03-27 | 671 | 671 | 623 | 641 | 276,000 | 3,205 |
1997-03-26 | 677 | 677 | 650 | 661 | 143,000 | 3,305 |
1997-03-25 | 675 | 682 | 666 | 682 | 258,000 | 3,410 |
1997-03-24 | 701 | 709 | 685 | 685 | 214,000 | 3,425 |
1997-03-21 | 688 | 699 | 678 | 697 | 143,000 | 3,485 |
1997-03-19 | 675 | 688 | 672 | 685 | 208,000 | 3,425 |
1997-03-18 | 641 | 668 | 641 | 668 | 253,000 | 3,340 |
1997-03-17 | 637 | 649 | 621 | 644 | 152,000 | 3,220 |
1997-03-14 | 610 | 638 | 608 | 637 | 1,225,000 | 3,185 |
1997-03-13 | 654 | 661 | 636 | 636 | 116,000 | 3,180 |
1997-03-12 | 676 | 676 | 652 | 670 | 101,000 | 3,350 |
1997-03-11 | 650 | 671 | 650 | 670 | 167,000 | 3,350 |
1997-03-10 | 634 | 659 | 630 | 654 | 194,000 | 3,270 |
1997-03-07 | 642 | 654 | 629 | 654 | 178,000 | 3,270 |
1997-03-06 | 661 | 661 | 639 | 645 | 285,000 | 3,225 |
1997-03-05 | 668 | 668 | 615 | 651 | 367,000 | 3,255 |
1997-03-04 | 663 | 668 | 661 | 662 | 100,000 | 3,310 |
1997-03-03 | 665 | 666 | 656 | 663 | 164,000 | 3,315 |
1997-02-28 | 684 | 684 | 669 | 669 | 223,000 | 3,345 |
1997-02-27 | 679 | 687 | 678 | 687 | 38,000 | 3,435 |
1997-02-26 | 686 | 690 | 675 | 687 | 92,000 | 3,435 |
1997-02-25 | 671 | 686 | 671 | 686 | 137,000 | 3,430 |
1997-02-24 | 691 | 705 | 675 | 681 | 136,000 | 3,405 |
1997-02-21 | 705 | 707 | 675 | 700 | 386,000 | 3,500 |
1997-02-20 | 681 | 708 | 680 | 708 | 316,000 | 3,540 |
1997-02-19 | 643 | 674 | 643 | 661 | 211,000 | 3,305 |
1997-02-18 | 649 | 649 | 641 | 642 | 288,000 | 3,210 |
1997-02-17 | 662 | 662 | 645 | 650 | 151,000 | 3,250 |
1997-02-14 | 676 | 677 | 663 | 663 | 409,000 | 3,315 |
1997-02-13 | 679 | 681 | 663 | 679 | 226,000 | 3,395 |
1997-02-12 | 695 | 697 | 666 | 671 | 142,000 | 3,355 |
1997-02-10 | 674 | 700 | 665 | 693 | 125,000 | 3,465 |
1997-02-07 | 699 | 708 | 661 | 684 | 364,000 | 3,420 |
1997-02-06 | 688 | 700 | 660 | 695 | 501,000 | 3,475 |
1997-02-05 | 680 | 685 | 651 | 685 | 196,000 | 3,425 |
1997-02-04 | 664 | 690 | 662 | 670 | 226,000 | 3,350 |
1997-02-03 | 667 | 667 | 650 | 654 | 195,000 | 3,270 |
1997-01-31 | 665 | 693 | 665 | 668 | 311,000 | 3,340 |
1997-01-30 | 675 | 689 | 640 | 646 | 311,000 | 3,230 |
1997-01-29 | 670 | 675 | 646 | 670 | 225,000 | 3,350 |
1997-01-28 | 630 | 669 | 611 | 662 | 164,000 | 3,310 |
1997-01-27 | 655 | 664 | 635 | 635 | 211,000 | 3,175 |
1997-01-24 | 664 | 670 | 651 | 670 | 366,000 | 3,350 |
1997-01-23 | 685 | 685 | 650 | 666 | 609,000 | 3,330 |
1997-01-22 | 685 | 695 | 667 | 695 | 590,000 | 3,475 |
1997-01-21 | 691 | 709 | 686 | 695 | 398,000 | 3,475 |
1997-01-20 | 688 | 712 | 671 | 701 | 904,000 | 3,505 |
1997-01-17 | 673 | 709 | 665 | 691 | 310,000 | 3,455 |
1997-01-16 | 674 | 689 | 673 | 673 | 287,000 | 3,365 |
1997-01-14 | 687 | 690 | 649 | 668 | 440,000 | 3,340 |
1997-01-13 | 628 | 699 | 596 | 699 | 403,000 | 3,495 |
1997-01-10 | 661 | 685 | 620 | 628 | 996,000 | 3,140 |
1997-01-09 | 690 | 709 | 681 | 681 | 213,000 | 3,405 |
1997-01-08 | 705 | 712 | 700 | 710 | 294,000 | 3,550 |
1997-01-07 | 736 | 739 | 685 | 685 | 195,000 | 3,425 |
1997-01-06 | 727 | 745 | 715 | 735 | 71,000 | 3,675 |
分割・併合履歴 : [2018-09-26]1株→0.2株