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	545
1997-12-29	305	311	290	295	236,000	491.67
1997-12-26	346	346	303	303	204,000	505
1997-12-25	319	357	317	350	181,000	583.33
1997-12-24	336	344	300	317	215,000	528.33
1997-12-22	342	344	300	334	312,000	556.67
1997-12-19	364	366	340	347	528,000	578.33
1997-12-18	370	380	370	371	217,000	618.33
1997-12-17	407	449	392	445	486,000	741.67
1997-12-16	412	420	394	408	196,000	680
1997-12-15	379	408	361	408	120,000	680
1997-12-12	401	401	371	380	1,281,000	633.33
1997-12-11	406	410	384	386	196,000	643.33
1997-12-10	407	410	390	410	199,000	683.33
1997-12-09	360	395	360	392	314,000	653.33
1997-12-08	381	381	352	356	142,000	593.33
1997-12-05	406	407	380	381	141,000	635
1997-12-04	403	409	403	407	77,000	678.33
1997-12-03	413	419	403	403	77,000	671.67
1997-12-02	416	418	402	417	142,000	695
1997-12-01	386	423	383	413	351,000	688.33
1997-11-28	402	407	390	390	256,000	650
1997-11-27	402	406	395	405	344,000	675
1997-11-26	385	403	385	393	335,000	655
1997-11-25	371	385	371	376	718,000	626.67
1997-11-21	450	454	450	451	119,000	751.67
1997-11-20	422	462	420	444	458,000	740
1997-11-19	469	469	414	420	212,000	700
1997-11-18	443	475	441	475	391,000	791.67
1997-11-17	425	451	420	451	623,000	751.67
1997-11-14	430	431	411	430	1,102,000	716.67
1997-11-13	435	448	430	445	233,000	741.67
1997-11-12	469	473	436	440	499,000	733.33
1997-11-11	461	474	460	469	306,000	781.67
1997-11-10	453	470	453	460	299,000	766.67
1997-11-07	480	480	458	458	372,000	763.33
1997-11-06	475	485	473	485	201,000	808.33
1997-11-05	476	485	470	480	298,000	800
1997-11-04	498	504	486	486	560,000	810
1997-10-31	477	487	475	486	507,000	810
1997-10-30	500	500	476	477	390,000	795
1997-10-29	499	507	487	500	1,100,000	833.33
1997-10-28	488	490	472	474	319,000	790
1997-10-27	520	520	492	497	156,000	828.33
1997-10-24	490	545	489	525	247,000	875
1997-10-23	528	528	472	500	551,000	833.33
1997-10-22	481	519	480	508	120,000	846.67
1997-10-21	499	499	477	477	140,000	795
1997-10-20	479	494	476	494	102,000	823.33
1997-10-17	492	492	480	481	212,000	801.67
1997-10-16	490	510	480	493	250,000	821.67
1997-10-15	501	505	479	485	412,000	808.33
1997-10-14	488	496	477	496	197,000	826.67
1997-10-13	499	499	485	485	149,000	808.33
1997-10-09	526	526	491	499	476,000	831.67
1997-10-08	512	530	512	525	97,000	875
1997-10-07	520	521	500	512	196,000	853.33
1997-10-06	503	514	503	510	82,000	850
1997-10-03	530	530	510	523	135,000	871.67
1997-10-02	530	534	524	530	303,000	883.33
1997-10-01	520	534	510	534	171,000	890
1997-09-30	528	536	511	530	104,000	883.33
1997-09-29	530	544	522	536	137,000	893.33
1997-09-26	538	543	526	532	132,000	886.67
1997-09-25	532	546	530	538	64,000	896.67
1997-09-24	542	552	530	538	94,000	896.67
1997-09-22	551	552	536	544	97,000	906.67
1997-09-19	535	569	530	543	95,000	905
1997-09-18	528	538	521	529	94,000	881.67
1997-09-17	562	568	525	530	297,000	883.33
1997-09-16	536	565	531	565	180,000	941.67
1997-09-12	554	554	521	530	1,300,000	883.33
1997-09-11	577	577	545	554	418,000	923.33
1997-09-10	569	587	566	587	67,000	978.33
1997-09-09	568	573	566	572	107,000	953.33
1997-09-08	555	573	555	566	278,000	943.33
1997-09-05	550	555	545	555	80,000	925
1997-09-04	563	563	550	552	83,000	920
1997-09-03	568	575	551	570	120,000	950
1997-09-02	547	560	545	560	162,000	933.33
1997-09-01	552	557	540	545	134,000	908.33
1997-08-29	550	558	541	546	143,000	910
1997-08-28	555	556	550	555	128,000	925
1997-08-27	560	563	551	551	191,000	918.33
1997-08-26	572	579	559	579	157,000	965
1997-08-25	550	569	550	562	98,000	936.67
1997-08-22	570	577	550	550	240,000	916.67
1997-08-21	598	600	580	580	202,000	966.67
1997-08-20	560	590	560	590	149,000	983.33
1997-08-19	566	575	558	566	226,000	943.33
1997-08-18	578	585	557	557	300,000	928.33
1997-08-15	591	594	576	587	270,000	978.33
1997-08-14	571	577	554	571	349,000	951.67
1997-08-13	561	576	550	562	441,000	936.67
1997-08-12	576	599	570	580	201,000	966.67
1997-08-11	592	607	574	574	376,000	956.67
1997-08-08	590	609	589	607	218,000	1,011.67
1997-08-07	611	612	598	609	196,000	1,015
1997-08-06	630	633	590	610	284,000	1,016.67
1997-08-05	648	650	610	625	341,000	1,041.67
1997-08-04	642	649	630	648	145,000	1,080
1997-08-01	701	701	642	642	237,000	1,070
1997-07-31	711	711	685	701	202,000	1,168.33
1997-07-30	720	720	702	709	184,000	1,181.67
1997-07-29	747	747	720	720	152,000	1,200
1997-07-28	747	765	746	757	88,000	1,261.67
1997-07-25	722	748	722	748	183,000	1,246.67
1997-07-24	723	734	720	721	86,000	1,201.67
1997-07-23	729	734	703	717	96,000	1,195
1997-07-22	725	738	725	734	56,000	1,223.33
1997-07-18	750	755	735	735	170,000	1,225
1997-07-17	707	760	707	760	162,000	1,266.67
1997-07-16	706	734	700	700	218,000	1,166.67
1997-07-15	735	735	705	716	94,000	1,193.33
1997-07-14	701	716	699	705	137,000	1,175
1997-07-11	699	709	697	699	374,000	1,165
1997-07-10	702	706	695	699	168,000	1,165
1997-07-09	724	733	703	714	229,000	1,190
1997-07-08	717	727	716	723	113,000	1,205
1997-07-07	725	725	701	716	114,000	1,193.33
1997-07-04	762	762	733	737	200,000	1,228.33
1997-07-03	768	778	760	770	104,000	1,283.33
1997-07-02	773	773	752	768	343,000	1,280
1997-07-01	790	790	765	765	192,000	1,275
1997-06-30	797	804	788	799	56,000	1,331.67
1997-06-27	788	805	785	786	116,000	1,310
1997-06-26	793	809	785	785	250,000	1,308.33
1997-06-25	789	797	785	785	134,000	1,308.33
1997-06-24	800	800	781	781	165,000	1,301.67
1997-06-23	815	815	807	810	45,000	1,350
1997-06-20	830	834	813	825	336,000	1,375
1997-06-19	833	839	825	827	142,000	1,378.33
1997-06-18	820	823	817	823	91,000	1,371.67
1997-06-17	823	826	815	820	203,000	1,366.67
1997-06-16	825	833	805	822	212,000	1,370
1997-06-13	845	845	801	825	1,365,000	1,375
1997-06-12	849	850	840	840	636,000	1,400
1997-06-11	836	843	825	832	235,000	1,386.67
1997-06-10	818	845	818	843	597,000	1,405
1997-06-09	833	833	803	819	102,000	1,365
1997-06-06	834	840	830	835	100,000	1,391.67
1997-06-05	830	833	821	826	128,000	1,376.67
1997-06-04	825	844	824	831	162,000	1,385
1997-06-03	805	846	805	815	268,000	1,358.33
1997-06-02	785	814	785	810	238,000	1,350
1997-05-30	799	799	785	789	118,000	1,315
1997-05-29	790	800	787	799	215,000	1,331.67
1997-05-28	755	800	755	800	625,000	1,333.33
1997-05-27	756	765	755	765	212,000	1,275
1997-05-26	758	763	745	760	206,000	1,266.67
1997-05-23	747	760	747	760	247,000	1,266.67
1997-05-22	726	747	726	747	142,000	1,245
1997-05-21	740	741	727	730	322,000	1,216.67
1997-05-20	710	751	710	747	351,000	1,245
1997-05-19	710	729	704	715	468,000	1,191.67
1997-05-16	676	711	676	711	246,000	1,185
1997-05-15	690	690	670	683	129,000	1,138.33
1997-05-14	662	691	661	691	207,000	1,151.67
1997-05-13	690	705	674	674	301,000	1,123.33
1997-05-12	646	688	646	687	300,000	1,145
1997-05-09	672	672	647	647	504,000	1,078.33
1997-05-08	662	665	652	662	288,000	1,103.33
1997-05-07	658	675	656	664	271,000	1,106.67
1997-05-06	635	658	629	658	336,000	1,096.67
1997-05-02	603	620	602	615	138,000	1,025
1997-05-01	611	630	611	611	205,000	1,018.33
1997-04-30	587	619	586	611	169,000	1,018.33
1997-04-28	587	589	583	585	178,000	975
1997-04-25	601	616	591	591	154,000	985
1997-04-24	610	622	604	605	222,000	1,008.33
1997-04-23	613	625	610	610	684,000	1,016.67
1997-04-22	601	619	601	603	229,000	1,005
1997-04-21	609	609	590	602	125,000	1,003.33
1997-04-18	601	609	586	609	109,000	1,015
1997-04-17	580	599	580	598	263,000	996.67
1997-04-16	590	591	583	590	162,000	983.33
1997-04-15	585	590	572	589	186,000	981.67
1997-04-14	576	590	564	576	155,000	960
1997-04-11	531	580	531	580	520,000	966.67
1997-04-10	556	569	531	531	449,000	885
1997-04-09	586	595	556	556	192,000	926.67
1997-04-08	557	586	540	586	183,000	976.67
1997-04-07	571	575	551	560	164,000	933.33
1997-04-04	596	600	566	568	309,000	946.67
1997-04-03	591	615	591	596	132,000	993.33
1997-04-02	609	609	586	601	274,000	1,001.67
1997-04-01	595	602	585	602	243,000	1,003.33
1997-03-31	624	630	601	601	150,000	1,001.67
1997-03-28	651	651	620	624	80,000	1,040
1997-03-27	671	671	623	641	276,000	1,068.33
1997-03-26	677	677	650	661	143,000	1,101.67
1997-03-25	675	682	666	682	258,000	1,136.67
1997-03-24	701	709	685	685	214,000	1,141.67
1997-03-21	688	699	678	697	143,000	1,161.67
1997-03-19	675	688	672	685	208,000	1,141.67
1997-03-18	641	668	641	668	253,000	1,113.33
1997-03-17	637	649	621	644	152,000	1,073.33
1997-03-14	610	638	608	637	1,225,000	1,061.67
1997-03-13	654	661	636	636	116,000	1,060
1997-03-12	676	676	652	670	101,000	1,116.67
1997-03-11	650	671	650	670	167,000	1,116.67
1997-03-10	634	659	630	654	194,000	1,090
1997-03-07	642	654	629	654	178,000	1,090
1997-03-06	661	661	639	645	285,000	1,075
1997-03-05	668	668	615	651	367,000	1,085
1997-03-04	663	668	661	662	100,000	1,103.33
1997-03-03	665	666	656	663	164,000	1,105
1997-02-28	684	684	669	669	223,000	1,115
1997-02-27	679	687	678	687	38,000	1,145
1997-02-26	686	690	675	687	92,000	1,145
1997-02-25	671	686	671	686	137,000	1,143.33
1997-02-24	691	705	675	681	136,000	1,135
1997-02-21	705	707	675	700	386,000	1,166.67
1997-02-20	681	708	680	708	316,000	1,180
1997-02-19	643	674	643	661	211,000	1,101.67
1997-02-18	649	649	641	642	288,000	1,070
1997-02-17	662	662	645	650	151,000	1,083.33
1997-02-14	676	677	663	663	409,000	1,105
1997-02-13	679	681	663	679	226,000	1,131.67
1997-02-12	695	697	666	671	142,000	1,118.33
1997-02-10	674	700	665	693	125,000	1,155
1997-02-07	699	708	661	684	364,000	1,140
1997-02-06	688	700	660	695	501,000	1,158.33
1997-02-05	680	685	651	685	196,000	1,141.67
1997-02-04	664	690	662	670	226,000	1,116.67
1997-02-03	667	667	650	654	195,000	1,090
1997-01-31	665	693	665	668	311,000	1,113.33
1997-01-30	675	689	640	646	311,000	1,076.67
1997-01-29	670	675	646	670	225,000	1,116.67
1997-01-28	630	669	611	662	164,000	1,103.33
1997-01-27	655	664	635	635	211,000	1,058.33
1997-01-24	664	670	651	670	366,000	1,116.67
1997-01-23	685	685	650	666	609,000	1,110
1997-01-22	685	695	667	695	590,000	1,158.33
1997-01-21	691	709	686	695	398,000	1,158.33
1997-01-20	688	712	671	701	904,000	1,168.33
1997-01-17	673	709	665	691	310,000	1,151.67
1997-01-16	674	689	673	673	287,000	1,121.67
1997-01-14	687	690	649	668	440,000	1,113.33
1997-01-13	628	699	596	699	403,000	1,165
1997-01-10	661	685	620	628	996,000	1,046.67
1997-01-09	690	709	681	681	213,000	1,135
1997-01-08	705	712	700	710	294,000	1,183.33
1997-01-07	736	739	685	685	195,000	1,141.67
1997-01-06	727	745	715	735	71,000	1,225

分割・併合履歴： [2025-04-28]1株→3株 [2018-09-26]1株→0.2株

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31