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
1997-12-3033033232532764,0001,635
1997-12-29305311290295236,0001,475
1997-12-26346346303303204,0001,515
1997-12-25319357317350181,0001,750
1997-12-24336344300317215,0001,585
1997-12-22342344300334312,0001,670
1997-12-19364366340347528,0001,735
1997-12-18370380370371217,0001,855
1997-12-17407449392445486,0002,225
1997-12-16412420394408196,0002,040
1997-12-15379408361408120,0002,040
1997-12-124014013713801,281,0001,900
1997-12-11406410384386196,0001,930
1997-12-10407410390410199,0002,050
1997-12-09360395360392314,0001,960
1997-12-08381381352356142,0001,780
1997-12-05406407380381141,0001,905
1997-12-0440340940340777,0002,035
1997-12-0341341940340377,0002,015
1997-12-02416418402417142,0002,085
1997-12-01386423383413351,0002,065
1997-11-28402407390390256,0001,950
1997-11-27402406395405344,0002,025
1997-11-26385403385393335,0001,965
1997-11-25371385371376718,0001,880
1997-11-21450454450451119,0002,255
1997-11-20422462420444458,0002,220
1997-11-19469469414420212,0002,100
1997-11-18443475441475391,0002,375
1997-11-17425451420451623,0002,255
1997-11-144304314114301,102,0002,150
1997-11-13435448430445233,0002,225
1997-11-12469473436440499,0002,200
1997-11-11461474460469306,0002,345
1997-11-10453470453460299,0002,300
1997-11-07480480458458372,0002,290
1997-11-06475485473485201,0002,425
1997-11-05476485470480298,0002,400
1997-11-04498504486486560,0002,430
1997-10-31477487475486507,0002,430
1997-10-30500500476477390,0002,385
1997-10-294995074875001,100,0002,500
1997-10-28488490472474319,0002,370
1997-10-27520520492497156,0002,485
1997-10-24490545489525247,0002,625
1997-10-23528528472500551,0002,500
1997-10-22481519480508120,0002,540
1997-10-21499499477477140,0002,385
1997-10-20479494476494102,0002,470
1997-10-17492492480481212,0002,405
1997-10-16490510480493250,0002,465
1997-10-15501505479485412,0002,425
1997-10-14488496477496197,0002,480
1997-10-13499499485485149,0002,425
1997-10-09526526491499476,0002,495
1997-10-0851253051252597,0002,625
1997-10-07520521500512196,0002,560
1997-10-0650351450351082,0002,550
1997-10-03530530510523135,0002,615
1997-10-02530534524530303,0002,650
1997-10-01520534510534171,0002,670
1997-09-30528536511530104,0002,650
1997-09-29530544522536137,0002,680
1997-09-26538543526532132,0002,660
1997-09-2553254653053864,0002,690
1997-09-2454255253053894,0002,690
1997-09-2255155253654497,0002,720
1997-09-1953556953054395,0002,715
1997-09-1852853852152994,0002,645
1997-09-17562568525530297,0002,650
1997-09-16536565531565180,0002,825
1997-09-125545545215301,300,0002,650
1997-09-11577577545554418,0002,770
1997-09-1056958756658767,0002,935
1997-09-09568573566572107,0002,860
1997-09-08555573555566278,0002,830
1997-09-0555055554555580,0002,775
1997-09-0456356355055283,0002,760
1997-09-03568575551570120,0002,850
1997-09-02547560545560162,0002,800
1997-09-01552557540545134,0002,725
1997-08-29550558541546143,0002,730
1997-08-28555556550555128,0002,775
1997-08-27560563551551191,0002,755
1997-08-26572579559579157,0002,895
1997-08-2555056955056298,0002,810
1997-08-22570577550550240,0002,750
1997-08-21598600580580202,0002,900
1997-08-20560590560590149,0002,950
1997-08-19566575558566226,0002,830
1997-08-18578585557557300,0002,785
1997-08-15591594576587270,0002,935
1997-08-14571577554571349,0002,855
1997-08-13561576550562441,0002,810
1997-08-12576599570580201,0002,900
1997-08-11592607574574376,0002,870
1997-08-08590609589607218,0003,035
1997-08-07611612598609196,0003,045
1997-08-06630633590610284,0003,050
1997-08-05648650610625341,0003,125
1997-08-04642649630648145,0003,240
1997-08-01701701642642237,0003,210
1997-07-31711711685701202,0003,505
1997-07-30720720702709184,0003,545
1997-07-29747747720720152,0003,600
1997-07-2874776574675788,0003,785
1997-07-25722748722748183,0003,740
1997-07-2472373472072186,0003,605
1997-07-2372973470371796,0003,585
1997-07-2272573872573456,0003,670
1997-07-18750755735735170,0003,675
1997-07-17707760707760162,0003,800
1997-07-16706734700700218,0003,500
1997-07-1573573570571694,0003,580
1997-07-14701716699705137,0003,525
1997-07-11699709697699374,0003,495
1997-07-10702706695699168,0003,495
1997-07-09724733703714229,0003,570
1997-07-08717727716723113,0003,615
1997-07-07725725701716114,0003,580
1997-07-04762762733737200,0003,685
1997-07-03768778760770104,0003,850
1997-07-02773773752768343,0003,840
1997-07-01790790765765192,0003,825
1997-06-3079780478879956,0003,995
1997-06-27788805785786116,0003,930
1997-06-26793809785785250,0003,925
1997-06-25789797785785134,0003,925
1997-06-24800800781781165,0003,905
1997-06-2381581580781045,0004,050
1997-06-20830834813825336,0004,125
1997-06-19833839825827142,0004,135
1997-06-1882082381782391,0004,115
1997-06-17823826815820203,0004,100
1997-06-16825833805822212,0004,110
1997-06-138458458018251,365,0004,125
1997-06-12849850840840636,0004,200
1997-06-11836843825832235,0004,160
1997-06-10818845818843597,0004,215
1997-06-09833833803819102,0004,095
1997-06-06834840830835100,0004,175
1997-06-05830833821826128,0004,130
1997-06-04825844824831162,0004,155
1997-06-03805846805815268,0004,075
1997-06-02785814785810238,0004,050
1997-05-30799799785789118,0003,945
1997-05-29790800787799215,0003,995
1997-05-28755800755800625,0004,000
1997-05-27756765755765212,0003,825
1997-05-26758763745760206,0003,800
1997-05-23747760747760247,0003,800
1997-05-22726747726747142,0003,735
1997-05-21740741727730322,0003,650
1997-05-20710751710747351,0003,735
1997-05-19710729704715468,0003,575
1997-05-16676711676711246,0003,555
1997-05-15690690670683129,0003,415
1997-05-14662691661691207,0003,455
1997-05-13690705674674301,0003,370
1997-05-12646688646687300,0003,435
1997-05-09672672647647504,0003,235
1997-05-08662665652662288,0003,310
1997-05-07658675656664271,0003,320
1997-05-06635658629658336,0003,290
1997-05-02603620602615138,0003,075
1997-05-01611630611611205,0003,055
1997-04-30587619586611169,0003,055
1997-04-28587589583585178,0002,925
1997-04-25601616591591154,0002,955
1997-04-24610622604605222,0003,025
1997-04-23613625610610684,0003,050
1997-04-22601619601603229,0003,015
1997-04-21609609590602125,0003,010
1997-04-18601609586609109,0003,045
1997-04-17580599580598263,0002,990
1997-04-16590591583590162,0002,950
1997-04-15585590572589186,0002,945
1997-04-14576590564576155,0002,880
1997-04-11531580531580520,0002,900
1997-04-10556569531531449,0002,655
1997-04-09586595556556192,0002,780
1997-04-08557586540586183,0002,930
1997-04-07571575551560164,0002,800
1997-04-04596600566568309,0002,840
1997-04-03591615591596132,0002,980
1997-04-02609609586601274,0003,005
1997-04-01595602585602243,0003,010
1997-03-31624630601601150,0003,005
1997-03-2865165162062480,0003,120
1997-03-27671671623641276,0003,205
1997-03-26677677650661143,0003,305
1997-03-25675682666682258,0003,410
1997-03-24701709685685214,0003,425
1997-03-21688699678697143,0003,485
1997-03-19675688672685208,0003,425
1997-03-18641668641668253,0003,340
1997-03-17637649621644152,0003,220
1997-03-146106386086371,225,0003,185
1997-03-13654661636636116,0003,180
1997-03-12676676652670101,0003,350
1997-03-11650671650670167,0003,350
1997-03-10634659630654194,0003,270
1997-03-07642654629654178,0003,270
1997-03-06661661639645285,0003,225
1997-03-05668668615651367,0003,255
1997-03-04663668661662100,0003,310
1997-03-03665666656663164,0003,315
1997-02-28684684669669223,0003,345
1997-02-2767968767868738,0003,435
1997-02-2668669067568792,0003,435
1997-02-25671686671686137,0003,430
1997-02-24691705675681136,0003,405
1997-02-21705707675700386,0003,500
1997-02-20681708680708316,0003,540
1997-02-19643674643661211,0003,305
1997-02-18649649641642288,0003,210
1997-02-17662662645650151,0003,250
1997-02-14676677663663409,0003,315
1997-02-13679681663679226,0003,395
1997-02-12695697666671142,0003,355
1997-02-10674700665693125,0003,465
1997-02-07699708661684364,0003,420
1997-02-06688700660695501,0003,475
1997-02-05680685651685196,0003,425
1997-02-04664690662670226,0003,350
1997-02-03667667650654195,0003,270
1997-01-31665693665668311,0003,340
1997-01-30675689640646311,0003,230
1997-01-29670675646670225,0003,350
1997-01-28630669611662164,0003,310
1997-01-27655664635635211,0003,175
1997-01-24664670651670366,0003,350
1997-01-23685685650666609,0003,330
1997-01-22685695667695590,0003,475
1997-01-21691709686695398,0003,475
1997-01-20688712671701904,0003,505
1997-01-17673709665691310,0003,455
1997-01-16674689673673287,0003,365
1997-01-14687690649668440,0003,340
1997-01-13628699596699403,0003,495
1997-01-10661685620628996,0003,140
1997-01-09690709681681213,0003,405
1997-01-08705712700710294,0003,550
1997-01-07736739685685195,0003,425
1997-01-0672774571573571,0003,675

分割・併合履歴 : [2018-09-26]1株→0.2株