9302 三井倉庫ホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 210 | 219 | 210 | 211 | 176,000 | 1,055 |
| 1999-12-29 | 221 | 221 | 210 | 212 | 282,000 | 1,060 |
| 1999-12-28 | 230 | 233 | 220 | 223 | 262,000 | 1,115 |
| 1999-12-27 | 223 | 230 | 221 | 230 | 197,000 | 1,150 |
| 1999-12-24 | 231 | 235 | 220 | 220 | 380,000 | 1,100 |
| 1999-12-22 | 228 | 240 | 225 | 236 | 268,000 | 1,180 |
| 1999-12-21 | 227 | 228 | 220 | 220 | 319,000 | 1,100 |
| 1999-12-20 | 224 | 225 | 219 | 223 | 446,000 | 1,115 |
| 1999-12-17 | 230 | 231 | 220 | 220 | 501,000 | 1,100 |
| 1999-12-16 | 225 | 230 | 220 | 225 | 482,000 | 1,125 |
| 1999-12-15 | 229 | 230 | 221 | 221 | 351,000 | 1,105 |
| 1999-12-14 | 235 | 235 | 226 | 228 | 386,000 | 1,140 |
| 1999-12-13 | 239 | 243 | 231 | 231 | 291,000 | 1,155 |
| 1999-12-10 | 229 | 238 | 229 | 230 | 2,638,000 | 1,150 |
| 1999-12-09 | 249 | 249 | 236 | 244 | 359,000 | 1,220 |
| 1999-12-08 | 252 | 258 | 245 | 248 | 272,000 | 1,240 |
| 1999-12-07 | 255 | 259 | 253 | 253 | 239,000 | 1,265 |
| 1999-12-06 | 254 | 269 | 251 | 255 | 246,000 | 1,275 |
| 1999-12-03 | 257 | 265 | 250 | 263 | 278,000 | 1,315 |
| 1999-12-02 | 265 | 270 | 245 | 260 | 283,000 | 1,300 |
| 1999-12-01 | 255 | 272 | 255 | 269 | 380,000 | 1,345 |
| 1999-11-30 | 242 | 259 | 242 | 249 | 171,000 | 1,245 |
| 1999-11-29 | 252 | 253 | 240 | 245 | 244,000 | 1,225 |
| 1999-11-26 | 240 | 255 | 238 | 251 | 426,000 | 1,255 |
| 1999-11-25 | 236 | 241 | 235 | 240 | 369,000 | 1,200 |
| 1999-11-24 | 250 | 254 | 236 | 236 | 400,000 | 1,180 |
| 1999-11-22 | 263 | 263 | 251 | 255 | 376,000 | 1,275 |
| 1999-11-19 | 285 | 288 | 263 | 263 | 459,000 | 1,315 |
| 1999-11-18 | 265 | 280 | 260 | 280 | 965,000 | 1,400 |
| 1999-11-17 | 237 | 254 | 235 | 250 | 629,000 | 1,250 |
| 1999-11-16 | 244 | 249 | 236 | 236 | 253,000 | 1,180 |
| 1999-11-15 | 259 | 260 | 230 | 245 | 453,000 | 1,225 |
| 1999-11-12 | 266 | 274 | 255 | 255 | 1,395,000 | 1,275 |
| 1999-11-11 | 294 | 294 | 266 | 266 | 839,000 | 1,330 |
| 1999-11-10 | 294 | 304 | 291 | 303 | 340,000 | 1,515 |
| 1999-11-09 | 298 | 304 | 295 | 295 | 433,000 | 1,475 |
| 1999-11-08 | 303 | 303 | 294 | 298 | 172,000 | 1,490 |
| 1999-11-05 | 297 | 302 | 294 | 298 | 248,000 | 1,490 |
| 1999-11-04 | 299 | 311 | 297 | 297 | 161,000 | 1,485 |
| 1999-11-02 | 291 | 298 | 291 | 297 | 310,000 | 1,485 |
| 1999-11-01 | 301 | 305 | 295 | 301 | 162,000 | 1,505 |
| 1999-10-29 | 305 | 305 | 292 | 300 | 223,000 | 1,500 |
| 1999-10-28 | 293 | 294 | 290 | 290 | 138,000 | 1,450 |
| 1999-10-27 | 292 | 296 | 290 | 293 | 146,000 | 1,465 |
| 1999-10-26 | 298 | 302 | 292 | 292 | 237,000 | 1,460 |
| 1999-10-25 | 300 | 300 | 290 | 295 | 646,000 | 1,475 |
| 1999-10-22 | 301 | 306 | 300 | 303 | 224,000 | 1,515 |
| 1999-10-21 | 314 | 314 | 300 | 301 | 240,000 | 1,505 |
| 1999-10-20 | 312 | 315 | 305 | 315 | 238,000 | 1,575 |
| 1999-10-19 | 325 | 325 | 307 | 309 | 433,000 | 1,545 |
| 1999-10-18 | 320 | 330 | 320 | 329 | 364,000 | 1,645 |
| 1999-10-15 | 308 | 319 | 302 | 315 | 269,000 | 1,575 |
| 1999-10-14 | 300 | 308 | 297 | 298 | 604,000 | 1,490 |
| 1999-10-13 | 305 | 310 | 295 | 298 | 653,000 | 1,490 |
| 1999-10-12 | 315 | 318 | 309 | 309 | 448,000 | 1,545 |
| 1999-10-08 | 335 | 340 | 313 | 321 | 695,000 | 1,605 |
| 1999-10-07 | 339 | 344 | 335 | 340 | 438,000 | 1,700 |
| 1999-10-06 | 345 | 345 | 330 | 330 | 148,000 | 1,650 |
| 1999-10-05 | 338 | 342 | 324 | 340 | 179,000 | 1,700 |
| 1999-10-04 | 337 | 340 | 332 | 340 | 93,000 | 1,700 |
| 1999-10-01 | 330 | 335 | 328 | 331 | 132,000 | 1,655 |
| 1999-09-30 | 337 | 345 | 327 | 340 | 208,000 | 1,700 |
| 1999-09-29 | 330 | 340 | 323 | 340 | 198,000 | 1,700 |
| 1999-09-28 | 318 | 335 | 313 | 327 | 106,000 | 1,635 |
| 1999-09-27 | 318 | 319 | 312 | 313 | 214,000 | 1,565 |
| 1999-09-24 | 315 | 338 | 311 | 326 | 263,000 | 1,630 |
| 1999-09-22 | 320 | 320 | 311 | 317 | 497,000 | 1,585 |
| 1999-09-21 | 325 | 330 | 316 | 330 | 449,000 | 1,650 |
| 1999-09-20 | 334 | 338 | 327 | 327 | 266,000 | 1,635 |
| 1999-09-17 | 330 | 340 | 326 | 335 | 514,000 | 1,675 |
| 1999-09-16 | 341 | 341 | 330 | 330 | 626,000 | 1,650 |
| 1999-09-14 | 361 | 365 | 342 | 356 | 242,000 | 1,780 |
| 1999-09-13 | 351 | 371 | 351 | 371 | 195,000 | 1,855 |
| 1999-09-10 | 343 | 361 | 341 | 351 | 2,041,000 | 1,755 |
| 1999-09-09 | 354 | 354 | 342 | 346 | 155,000 | 1,730 |
| 1999-09-08 | 346 | 349 | 339 | 339 | 319,000 | 1,695 |
| 1999-09-07 | 357 | 359 | 345 | 350 | 138,000 | 1,750 |
| 1999-09-06 | 351 | 356 | 351 | 352 | 68,000 | 1,760 |
| 1999-09-03 | 352 | 360 | 352 | 356 | 273,000 | 1,780 |
| 1999-09-02 | 358 | 358 | 350 | 351 | 352,000 | 1,755 |
| 1999-09-01 | 359 | 375 | 350 | 363 | 480,000 | 1,815 |
| 1999-08-31 | 367 | 370 | 356 | 365 | 345,000 | 1,825 |
| 1999-08-30 | 361 | 369 | 355 | 367 | 235,000 | 1,835 |
| 1999-08-27 | 369 | 379 | 355 | 358 | 221,000 | 1,790 |
| 1999-08-26 | 375 | 375 | 356 | 364 | 333,000 | 1,820 |
| 1999-08-25 | 390 | 395 | 380 | 382 | 196,000 | 1,910 |
| 1999-08-24 | 395 | 395 | 389 | 389 | 198,000 | 1,945 |
| 1999-08-23 | 386 | 394 | 375 | 391 | 239,000 | 1,955 |
| 1999-08-20 | 382 | 395 | 382 | 385 | 194,000 | 1,925 |
| 1999-08-19 | 371 | 384 | 365 | 382 | 163,000 | 1,910 |
| 1999-08-18 | 365 | 378 | 365 | 373 | 208,000 | 1,865 |
| 1999-08-17 | 360 | 367 | 350 | 366 | 125,000 | 1,830 |
| 1999-08-16 | 357 | 368 | 355 | 368 | 157,000 | 1,840 |
| 1999-08-13 | 348 | 355 | 344 | 348 | 826,000 | 1,740 |
| 1999-08-12 | 363 | 364 | 351 | 358 | 188,000 | 1,790 |
| 1999-08-11 | 350 | 365 | 350 | 363 | 115,000 | 1,815 |
| 1999-08-10 | 350 | 357 | 342 | 348 | 217,000 | 1,740 |
| 1999-08-09 | 355 | 360 | 350 | 350 | 493,000 | 1,750 |
| 1999-08-06 | 367 | 367 | 355 | 355 | 422,000 | 1,775 |
| 1999-08-05 | 367 | 370 | 360 | 365 | 267,000 | 1,825 |
| 1999-08-04 | 370 | 375 | 369 | 372 | 188,000 | 1,860 |
| 1999-08-03 | 370 | 374 | 363 | 365 | 267,000 | 1,825 |
| 1999-08-02 | 365 | 378 | 360 | 367 | 215,000 | 1,835 |
| 1999-07-30 | 370 | 371 | 360 | 365 | 259,000 | 1,825 |
| 1999-07-29 | 371 | 374 | 367 | 370 | 322,000 | 1,850 |
| 1999-07-28 | 364 | 375 | 356 | 366 | 390,000 | 1,830 |
| 1999-07-27 | 365 | 371 | 355 | 363 | 607,000 | 1,815 |
| 1999-07-26 | 380 | 382 | 370 | 370 | 470,000 | 1,850 |
| 1999-07-23 | 380 | 385 | 375 | 382 | 358,000 | 1,910 |
| 1999-07-22 | 401 | 401 | 376 | 376 | 248,000 | 1,880 |
| 1999-07-21 | 394 | 404 | 390 | 397 | 100,000 | 1,985 |
| 1999-07-19 | 376 | 401 | 376 | 396 | 129,000 | 1,980 |
| 1999-07-16 | 375 | 387 | 375 | 379 | 307,000 | 1,895 |
| 1999-07-15 | 396 | 396 | 375 | 378 | 490,000 | 1,890 |
| 1999-07-14 | 388 | 391 | 386 | 386 | 274,000 | 1,930 |
| 1999-07-13 | 394 | 397 | 388 | 388 | 298,000 | 1,940 |
| 1999-07-12 | 393 | 396 | 390 | 394 | 258,000 | 1,970 |
| 1999-07-09 | 390 | 400 | 390 | 391 | 904,000 | 1,955 |
| 1999-07-08 | 397 | 397 | 390 | 390 | 224,000 | 1,950 |
| 1999-07-07 | 398 | 400 | 393 | 393 | 544,000 | 1,965 |
| 1999-07-06 | 398 | 401 | 396 | 399 | 232,000 | 1,995 |
| 1999-07-05 | 400 | 406 | 398 | 398 | 269,000 | 1,990 |
| 1999-07-02 | 395 | 410 | 395 | 397 | 873,000 | 1,985 |
| 1999-07-01 | 417 | 419 | 410 | 410 | 210,000 | 2,050 |
| 1999-06-30 | 430 | 434 | 402 | 402 | 277,000 | 2,010 |
| 1999-06-29 | 425 | 431 | 416 | 422 | 207,000 | 2,110 |
| 1999-06-28 | 432 | 440 | 429 | 430 | 114,000 | 2,150 |
| 1999-06-25 | 416 | 430 | 416 | 422 | 211,000 | 2,110 |
| 1999-06-24 | 415 | 425 | 415 | 419 | 145,000 | 2,095 |
| 1999-06-23 | 416 | 434 | 415 | 418 | 266,000 | 2,090 |
| 1999-06-22 | 426 | 427 | 416 | 426 | 156,000 | 2,130 |
| 1999-06-21 | 436 | 440 | 422 | 434 | 130,000 | 2,170 |
| 1999-06-18 | 440 | 444 | 431 | 431 | 169,000 | 2,155 |
| 1999-06-17 | 421 | 439 | 421 | 435 | 201,000 | 2,175 |
| 1999-06-16 | 424 | 434 | 417 | 420 | 85,000 | 2,100 |
| 1999-06-15 | 442 | 443 | 410 | 429 | 137,000 | 2,145 |
| 1999-06-14 | 423 | 443 | 423 | 435 | 464,000 | 2,175 |
| 1999-06-11 | 429 | 446 | 427 | 428 | 2,561,000 | 2,140 |
| 1999-06-10 | 419 | 434 | 415 | 434 | 427,000 | 2,170 |
| 1999-06-09 | 403 | 413 | 403 | 412 | 208,000 | 2,060 |
| 1999-06-08 | 400 | 407 | 400 | 407 | 99,000 | 2,035 |
| 1999-06-07 | 408 | 411 | 402 | 407 | 269,000 | 2,035 |
| 1999-06-04 | 395 | 408 | 395 | 408 | 107,000 | 2,040 |
| 1999-06-03 | 405 | 405 | 395 | 396 | 148,000 | 1,980 |
| 1999-06-02 | 402 | 418 | 400 | 405 | 102,000 | 2,025 |
| 1999-06-01 | 401 | 418 | 399 | 406 | 209,000 | 2,030 |
| 1999-05-31 | 389 | 406 | 389 | 406 | 152,000 | 2,030 |
| 1999-05-28 | 400 | 401 | 394 | 394 | 232,000 | 1,970 |
| 1999-05-27 | 411 | 413 | 400 | 405 | 96,000 | 2,025 |
| 1999-05-26 | 407 | 425 | 404 | 416 | 177,000 | 2,080 |
| 1999-05-25 | 396 | 407 | 396 | 402 | 186,000 | 2,010 |
| 1999-05-24 | 400 | 405 | 395 | 400 | 295,000 | 2,000 |
| 1999-05-21 | 411 | 413 | 410 | 410 | 142,000 | 2,050 |
| 1999-05-20 | 412 | 416 | 401 | 410 | 415,000 | 2,050 |
| 1999-05-19 | 420 | 425 | 415 | 417 | 241,000 | 2,085 |
| 1999-05-18 | 430 | 435 | 420 | 425 | 193,000 | 2,125 |
| 1999-05-17 | 442 | 442 | 426 | 427 | 237,000 | 2,135 |
| 1999-05-14 | 457 | 460 | 439 | 447 | 864,000 | 2,235 |
| 1999-05-13 | 445 | 458 | 439 | 457 | 141,000 | 2,285 |
| 1999-05-12 | 439 | 450 | 439 | 450 | 219,000 | 2,250 |
| 1999-05-11 | 449 | 449 | 435 | 437 | 235,000 | 2,185 |
| 1999-05-10 | 446 | 453 | 441 | 444 | 186,000 | 2,220 |
| 1999-05-07 | 449 | 454 | 439 | 451 | 246,000 | 2,255 |
| 1999-05-06 | 445 | 464 | 440 | 464 | 185,000 | 2,320 |
| 1999-04-30 | 442 | 448 | 435 | 435 | 102,000 | 2,175 |
| 1999-04-28 | 453 | 453 | 435 | 442 | 97,000 | 2,210 |
| 1999-04-27 | 451 | 457 | 443 | 443 | 164,000 | 2,215 |
| 1999-04-26 | 454 | 460 | 448 | 457 | 163,000 | 2,285 |
| 1999-04-23 | 449 | 455 | 444 | 455 | 194,000 | 2,275 |
| 1999-04-22 | 444 | 449 | 434 | 449 | 180,000 | 2,245 |
| 1999-04-21 | 438 | 440 | 430 | 439 | 201,000 | 2,195 |
| 1999-04-20 | 432 | 448 | 427 | 448 | 244,000 | 2,240 |
| 1999-04-19 | 446 | 446 | 430 | 437 | 249,000 | 2,185 |
| 1999-04-16 | 444 | 455 | 440 | 440 | 164,000 | 2,200 |
| 1999-04-15 | 453 | 453 | 434 | 449 | 165,000 | 2,245 |
| 1999-04-14 | 451 | 451 | 432 | 450 | 223,000 | 2,250 |
| 1999-04-13 | 453 | 455 | 436 | 436 | 201,000 | 2,180 |
| 1999-04-12 | 436 | 455 | 436 | 449 | 133,000 | 2,245 |
| 1999-04-09 | 465 | 465 | 435 | 446 | 1,344,000 | 2,230 |
| 1999-04-08 | 430 | 452 | 425 | 450 | 180,000 | 2,250 |
| 1999-04-07 | 430 | 442 | 429 | 435 | 260,000 | 2,175 |
| 1999-04-06 | 434 | 439 | 425 | 437 | 327,000 | 2,185 |
| 1999-04-05 | 441 | 458 | 428 | 432 | 177,000 | 2,160 |
| 1999-04-02 | 433 | 454 | 429 | 441 | 236,000 | 2,205 |
| 1999-04-01 | 427 | 441 | 424 | 431 | 703,000 | 2,155 |
| 1999-03-31 | 440 | 440 | 421 | 424 | 564,000 | 2,120 |
| 1999-03-30 | 458 | 465 | 433 | 436 | 158,000 | 2,180 |
| 1999-03-29 | 465 | 468 | 453 | 457 | 120,000 | 2,285 |
| 1999-03-26 | 468 | 474 | 450 | 450 | 235,000 | 2,250 |
| 1999-03-25 | 427 | 471 | 427 | 471 | 316,000 | 2,355 |
| 1999-03-24 | 448 | 448 | 423 | 423 | 255,000 | 2,115 |
| 1999-03-23 | 454 | 470 | 437 | 450 | 380,000 | 2,250 |
| 1999-03-19 | 440 | 470 | 440 | 469 | 371,000 | 2,345 |
| 1999-03-18 | 462 | 468 | 416 | 416 | 350,000 | 2,080 |
| 1999-03-17 | 453 | 470 | 448 | 470 | 254,000 | 2,350 |
| 1999-03-16 | 448 | 455 | 435 | 445 | 213,000 | 2,225 |
| 1999-03-15 | 437 | 453 | 431 | 442 | 200,000 | 2,210 |
| 1999-03-12 | 448 | 450 | 431 | 431 | 1,355,000 | 2,155 |
| 1999-03-11 | 427 | 454 | 422 | 438 | 664,000 | 2,190 |
| 1999-03-10 | 411 | 428 | 410 | 427 | 310,000 | 2,135 |
| 1999-03-09 | 406 | 417 | 401 | 401 | 243,000 | 2,005 |
| 1999-03-08 | 425 | 430 | 405 | 407 | 258,000 | 2,035 |
| 1999-03-05 | 403 | 423 | 399 | 420 | 712,000 | 2,100 |
| 1999-03-04 | 405 | 405 | 394 | 396 | 243,000 | 1,980 |
| 1999-03-03 | 405 | 414 | 400 | 408 | 291,000 | 2,040 |
| 1999-03-02 | 428 | 428 | 395 | 395 | 284,000 | 1,975 |
| 1999-03-01 | 421 | 428 | 413 | 413 | 135,000 | 2,065 |
| 1999-02-26 | 432 | 433 | 405 | 406 | 114,000 | 2,030 |
| 1999-02-25 | 432 | 435 | 422 | 423 | 134,000 | 2,115 |
| 1999-02-24 | 436 | 437 | 422 | 422 | 227,000 | 2,110 |
| 1999-02-23 | 425 | 439 | 424 | 439 | 197,000 | 2,195 |
| 1999-02-22 | 428 | 437 | 422 | 430 | 191,000 | 2,150 |
| 1999-02-19 | 425 | 430 | 425 | 427 | 189,000 | 2,135 |
| 1999-02-18 | 434 | 434 | 424 | 430 | 80,000 | 2,150 |
| 1999-02-17 | 443 | 444 | 427 | 429 | 194,000 | 2,145 |
| 1999-02-16 | 430 | 445 | 430 | 438 | 187,000 | 2,190 |
| 1999-02-15 | 433 | 438 | 430 | 434 | 174,000 | 2,170 |
| 1999-02-12 | 417 | 436 | 417 | 423 | 413,000 | 2,115 |
| 1999-02-10 | 404 | 429 | 400 | 418 | 190,000 | 2,090 |
| 1999-02-09 | 400 | 409 | 394 | 405 | 243,000 | 2,025 |
| 1999-02-08 | 404 | 408 | 396 | 400 | 88,000 | 2,000 |
| 1999-02-05 | 413 | 413 | 394 | 409 | 206,000 | 2,045 |
| 1999-02-04 | 430 | 432 | 405 | 414 | 222,000 | 2,070 |
| 1999-02-03 | 420 | 425 | 416 | 425 | 108,000 | 2,125 |
| 1999-02-02 | 430 | 430 | 422 | 425 | 93,000 | 2,125 |
| 1999-02-01 | 430 | 440 | 428 | 440 | 155,000 | 2,200 |
| 1999-01-29 | 430 | 437 | 427 | 428 | 152,000 | 2,140 |
| 1999-01-28 | 433 | 434 | 427 | 430 | 126,000 | 2,150 |
| 1999-01-27 | 421 | 438 | 419 | 430 | 245,000 | 2,150 |
| 1999-01-26 | 418 | 430 | 417 | 421 | 336,000 | 2,105 |
| 1999-01-25 | 400 | 419 | 400 | 415 | 182,000 | 2,075 |
| 1999-01-22 | 411 | 416 | 395 | 395 | 213,000 | 1,975 |
| 1999-01-21 | 399 | 420 | 393 | 417 | 241,000 | 2,085 |
| 1999-01-20 | 386 | 404 | 384 | 399 | 180,000 | 1,995 |
| 1999-01-19 | 375 | 389 | 375 | 381 | 175,000 | 1,905 |
| 1999-01-18 | 375 | 390 | 375 | 375 | 104,000 | 1,875 |
| 1999-01-14 | 364 | 385 | 363 | 383 | 281,000 | 1,915 |
| 1999-01-13 | 365 | 370 | 361 | 365 | 121,000 | 1,825 |
| 1999-01-12 | 370 | 380 | 363 | 370 | 249,000 | 1,850 |
| 1999-01-11 | 370 | 383 | 360 | 381 | 122,000 | 1,905 |
| 1999-01-08 | 366 | 381 | 362 | 375 | 209,000 | 1,875 |
| 1999-01-07 | 376 | 385 | 365 | 366 | 114,000 | 1,830 |
| 1999-01-06 | 362 | 375 | 358 | 375 | 185,000 | 1,875 |
| 1999-01-05 | 363 | 364 | 350 | 352 | 274,000 | 1,760 |
| 1999-01-04 | 365 | 370 | 361 | 361 | 167,000 | 1,805 |
分割・併合履歴 ： [2018-09-26]1株→0.2株