9302 三井倉庫ホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	379	388	378	383	70,000	638.33
1998-12-29	392	395	370	382	242,000	636.67
1998-12-28	397	397	390	390	153,000	650
1998-12-25	396	404	395	395	140,000	658.33
1998-12-24	401	401	393	397	181,000	661.67
1998-12-22	420	421	396	400	275,000	666.67
1998-12-21	426	427	418	425	82,000	708.33
1998-12-18	440	440	430	430	76,000	716.67
1998-12-17	432	440	415	436	230,000	726.67
1998-12-16	430	434	416	427	228,000	711.67
1998-12-15	418	425	418	419	117,000	698.33
1998-12-14	413	420	412	413	199,000	688.33
1998-12-11	421	438	413	413	1,383,000	688.33
1998-12-10	440	440	435	436	168,000	726.67
1998-12-09	429	440	428	440	62,000	733.33
1998-12-08	435	445	435	438	72,000	730
1998-12-07	439	439	433	435	117,000	725
1998-12-04	425	439	422	439	63,000	731.67
1998-12-03	430	430	420	430	136,000	716.67
1998-12-02	427	435	427	435	126,000	725
1998-12-01	430	435	428	430	233,000	716.67
1998-11-30	437	437	430	434	150,000	723.33
1998-11-27	446	458	442	442	191,000	736.67
1998-11-26	463	465	455	456	166,000	760
1998-11-25	453	469	453	464	227,000	773.33
1998-11-24	460	469	460	468	400,000	780
1998-11-20	447	465	447	460	357,000	766.67
1998-11-19	448	455	440	440	468,000	733.33
1998-11-18	445	455	439	453	381,000	755
1998-11-17	437	446	437	446	473,000	743.33
1998-11-16	444	446	435	437	312,000	728.33
1998-11-13	421	434	417	434	682,000	723.33
1998-11-12	444	449	420	421	233,000	701.67
1998-11-11	430	445	421	445	264,000	741.67
1998-11-10	431	433	415	426	97,000	710
1998-11-09	442	446	425	430	248,000	716.67
1998-11-06	440	443	431	435	214,000	725
1998-11-05	447	449	431	440	657,000	733.33
1998-11-04	431	450	431	447	257,000	745
1998-11-02	429	430	419	425	168,000	708.33
1998-10-30	440	445	416	430	213,000	716.67
1998-10-29	433	435	418	435	140,000	725
1998-10-28	442	445	412	413	138,000	688.33
1998-10-27	424	445	423	432	147,000	720
1998-10-26	422	425	418	419	186,000	698.33
1998-10-23	450	457	415	420	284,000	700
1998-10-22	444	459	444	452	681,000	753.33
1998-10-21	434	449	429	439	692,000	731.67
1998-10-20	420	430	416	422	377,000	703.33
1998-10-19	407	427	407	420	634,000	700
1998-10-16	404	407	398	403	333,000	671.67
1998-10-15	402	402	388	394	393,000	656.67
1998-10-14	404	407	393	403	208,000	671.67
1998-10-13	407	410	397	399	313,000	665
1998-10-12	390	407	390	407	490,000	678.33
1998-10-09	360	403	360	389	762,000	648.33
1998-10-08	403	403	368	370	475,000	616.67
1998-10-07	368	408	368	408	469,000	680
1998-10-06	375	377	362	368	356,000	613.33
1998-10-05	367	375	355	355	271,000	591.67
1998-10-02	347	375	342	366	622,000	610
1998-10-01	360	380	341	342	380,000	570
1998-09-30	391	395	360	360	410,000	600
1998-09-29	391	399	372	387	409,000	645
1998-09-28	388	405	383	390	205,000	650
1998-09-25	390	390	380	383	146,000	638.33
1998-09-24	400	410	392	404	857,000	673.33
1998-09-22	377	398	364	392	756,000	653.33
1998-09-21	353	368	352	368	135,000	613.33
1998-09-18	342	374	338	362	324,000	603.33
1998-09-17	360	360	337	337	341,000	561.67
1998-09-16	357	367	354	356	112,000	593.33
1998-09-14	340	363	328	352	231,000	586.67
1998-09-11	355	357	322	335	2,785,000	558.33
1998-09-10	373	377	354	367	277,000	611.67
1998-09-09	378	389	372	377	322,000	628.33
1998-09-08	364	398	364	378	639,000	630
1998-09-07	321	365	320	364	507,000	606.67
1998-09-04	323	331	322	323	177,000	538.33
1998-09-03	334	334	325	326	203,000	543.33
1998-09-02	344	355	320	323	167,000	538.33
1998-09-01	318	350	312	348	253,000	580
1998-08-31	312	335	310	323	282,000	538.33
1998-08-28	329	335	310	310	780,000	516.67
1998-08-27	360	360	330	339	420,000	565
1998-08-26	377	377	365	365	265,000	608.33
1998-08-25	380	387	376	382	128,000	636.67
1998-08-24	369	378	369	370	99,000	616.67
1998-08-21	372	384	372	380	102,000	633.33
1998-08-20	383	383	371	381	221,000	635
1998-08-19	380	390	380	388	96,000	646.67
1998-08-18	369	380	366	375	177,000	625
1998-08-17	391	391	360	369	433,000	615
1998-08-14	400	405	375	396	685,000	660
1998-08-13	394	405	390	405	111,000	675
1998-08-12	388	408	388	390	178,000	650
1998-08-11	393	395	390	390	144,000	650
1998-08-10	401	401	392	392	189,000	653.33
1998-08-07	405	415	395	396	199,000	660
1998-08-06	407	407	391	396	168,000	660
1998-08-05	409	410	396	402	184,000	670
1998-08-04	413	419	413	414	119,000	690
1998-08-03	413	413	402	413	238,000	688.33
1998-07-31	413	418	406	415	215,000	691.67
1998-07-30	416	417	403	403	149,000	671.67
1998-07-29	408	423	408	411	156,000	685
1998-07-28	403	417	400	413	243,000	688.33
1998-07-27	408	408	390	395	315,000	658.33
1998-07-24	389	408	389	408	362,000	680
1998-07-23	392	397	391	394	593,000	656.67
1998-07-22	408	410	395	397	613,000	661.67
1998-07-21	411	416	411	413	285,000	688.33
1998-07-17	425	425	413	415	314,000	691.67
1998-07-16	423	427	413	419	285,000	698.33
1998-07-15	437	437	423	423	293,000	705
1998-07-14	440	440	422	427	161,000	711.67
1998-07-13	413	435	410	435	306,000	725
1998-07-10	465	465	416	418	595,000	696.67
1998-07-09	464	464	456	456	160,000	760
1998-07-08	461	476	460	474	197,000	790
1998-07-07	451	461	451	451	153,000	751.67
1998-07-06	461	463	456	456	163,000	760
1998-07-03	465	480	460	471	448,000	785
1998-07-02	450	479	450	470	729,000	783.33
1998-07-01	412	446	405	446	517,000	743.33
1998-06-30	398	422	398	416	391,000	693.33
1998-06-29	400	405	396	397	196,000	661.67
1998-06-26	390	405	384	405	388,000	675
1998-06-25	405	407	394	400	367,000	666.67
1998-06-24	408	408	395	403	173,000	671.67
1998-06-23	408	410	395	410	164,000	683.33
1998-06-22	415	420	410	417	132,000	695
1998-06-19	412	430	410	415	214,000	691.67
1998-06-18	415	417	406	411	404,000	685
1998-06-17	380	390	377	390	251,000	650
1998-06-16	370	376	366	370	525,000	616.67
1998-06-15	386	390	371	375	210,000	625
1998-06-12	393	402	372	395	1,677,000	658.33
1998-06-11	407	410	395	398	341,000	663.33
1998-06-10	425	425	407	408	310,000	680
1998-06-09	405	420	405	420	72,000	700
1998-06-08	411	416	407	410	62,000	683.33
1998-06-05	422	422	409	420	195,000	700
1998-06-04	410	427	410	424	258,000	706.67
1998-06-03	410	412	400	410	313,000	683.33
1998-06-02	418	425	410	424	219,000	706.67
1998-06-01	413	415	408	408	158,000	680
1998-05-29	420	422	411	413	227,000	688.33
1998-05-28	434	438	430	430	422,000	716.67
1998-05-27	421	421	405	409	265,000	681.67
1998-05-26	426	437	426	431	177,000	718.33
1998-05-25	420	436	420	436	109,000	726.67
1998-05-22	432	433	420	425	232,000	708.33
1998-05-21	413	436	413	427	360,000	711.67
1998-05-20	406	420	405	412	645,000	686.67
1998-05-19	400	413	396	413	356,000	688.33
1998-05-18	421	421	396	405	343,000	675
1998-05-15	400	416	396	416	521,000	693.33
1998-05-14	403	408	403	403	259,000	671.67
1998-05-13	401	405	397	403	283,000	671.67
1998-05-12	400	410	399	400	327,000	666.67
1998-05-11	405	423	404	415	154,000	691.67
1998-05-08	395	406	393	404	793,000	673.33
1998-05-07	403	408	391	400	301,000	666.67
1998-05-06	411	413	391	413	444,000	688.33
1998-05-01	409	412	403	412	254,000	686.67
1998-04-30	407	415	403	404	226,000	673.33
1998-04-28	418	420	401	402	539,000	670
1998-04-27	458	458	418	423	475,000	705
1998-04-24	450	460	440	456	782,000	760
1998-04-23	415	441	412	427	563,000	711.67
1998-04-22	417	425	410	420	218,000	700
1998-04-21	426	441	410	421	272,000	701.67
1998-04-20	421	432	413	421	262,000	701.67
1998-04-17	422	428	412	421	455,000	701.67
1998-04-16	452	454	420	421	404,000	701.67
1998-04-15	443	450	440	448	255,000	746.67
1998-04-14	455	455	435	440	213,000	733.33
1998-04-13	465	466	447	450	220,000	750
1998-04-10	485	486	463	475	358,000	791.67
1998-04-09	480	499	467	480	370,000	800
1998-04-08	450	480	450	477	304,000	795
1998-04-07	430	449	421	445	247,000	741.67
1998-04-06	418	435	405	432	521,000	720
1998-04-03	415	438	407	408	635,000	680
1998-04-02	455	459	405	405	654,000	675
1998-04-01	481	499	464	464	272,000	773.33
1998-03-31	524	524	485	485	508,000	808.33
1998-03-30	555	563	524	524	245,000	873.33
1998-03-27	579	593	540	545	151,000	908.33
1998-03-26	562	595	562	589	191,000	981.67
1998-03-25	550	575	550	575	260,000	958.33
1998-03-24	575	575	543	560	349,000	933.33
1998-03-23	582	599	580	585	439,000	975
1998-03-20	555	585	555	585	362,000	975
1998-03-19	562	585	560	575	113,000	958.33
1998-03-18	588	588	558	558	271,000	930
1998-03-17	573	580	568	577	267,000	961.67
1998-03-16	575	590	570	573	219,000	955
1998-03-13	532	600	532	585	1,079,000	975
1998-03-12	552	555	540	542	359,000	903.33
1998-03-11	552	555	551	552	293,000	920
1998-03-10	530	565	530	557	1,017,000	928.33
1998-03-09	529	533	520	520	331,000	866.67
1998-03-06	493	519	491	519	229,000	865
1998-03-05	500	509	498	498	149,000	830
1998-03-04	513	519	500	519	170,000	865
1998-03-03	505	520	491	519	347,000	865
1998-03-02	490	519	489	514	239,000	856.67
1998-02-27	458	472	448	471	309,000	785
1998-02-26	431	445	427	438	116,000	730
1998-02-25	424	440	421	435	371,000	725
1998-02-24	455	455	420	422	193,000	703.33
1998-02-23	469	469	455	455	108,000	758.33
1998-02-20	473	479	469	471	177,000	785
1998-02-19	480	485	478	479	200,000	798.33
1998-02-18	481	485	476	476	132,000	793.33
1998-02-17	477	486	470	486	56,000	810
1998-02-16	477	487	473	487	95,000	811.67
1998-02-13	530	532	480	487	837,000	811.67
1998-02-12	503	523	500	520	288,000	866.67
1998-02-10	484	493	480	488	199,000	813.33
1998-02-09	489	493	483	483	254,000	805
1998-02-06	457	487	457	483	410,000	805
1998-02-05	433	448	430	439	202,000	731.67
1998-02-04	421	430	421	428	63,000	713.33
1998-02-03	435	435	424	424	135,000	706.67
1998-02-02	426	435	416	424	151,000	706.67
1998-01-30	430	440	420	423	403,000	705
1998-01-29	423	425	417	425	192,000	708.33
1998-01-28	428	435	415	422	431,000	703.33
1998-01-27	417	431	416	427	358,000	711.67
1998-01-26	411	445	411	412	592,000	686.67
1998-01-23	388	415	388	406	438,000	676.67
1998-01-22	380	390	380	387	350,000	645
1998-01-21	374	385	370	385	270,000	641.67
1998-01-20	334	360	331	360	290,000	600
1998-01-19	324	337	320	336	318,000	560
1998-01-16	287	309	287	309	816,000	515
1998-01-14	290	296	287	287	413,000	478.33
1998-01-13	283	289	275	283	1,540,000	471.67
1998-01-12	307	315	306	312	123,000	520
1998-01-09	295	320	295	314	507,000	523.33
1998-01-08	292	334	292	295	535,000	491.67
1998-01-07	294	305	285	290	162,000	483.33
1998-01-06	310	315	282	295	233,000	491.67
1998-01-05	325	330	310	310	127,000	516.67

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