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	351.67
1999-12-29	221	221	210	212	282,000	353.33
1999-12-28	230	233	220	223	262,000	371.67
1999-12-27	223	230	221	230	197,000	383.33
1999-12-24	231	235	220	220	380,000	366.67
1999-12-22	228	240	225	236	268,000	393.33
1999-12-21	227	228	220	220	319,000	366.67
1999-12-20	224	225	219	223	446,000	371.67
1999-12-17	230	231	220	220	501,000	366.67
1999-12-16	225	230	220	225	482,000	375
1999-12-15	229	230	221	221	351,000	368.33
1999-12-14	235	235	226	228	386,000	380
1999-12-13	239	243	231	231	291,000	385
1999-12-10	229	238	229	230	2,638,000	383.33
1999-12-09	249	249	236	244	359,000	406.67
1999-12-08	252	258	245	248	272,000	413.33
1999-12-07	255	259	253	253	239,000	421.67
1999-12-06	254	269	251	255	246,000	425
1999-12-03	257	265	250	263	278,000	438.33
1999-12-02	265	270	245	260	283,000	433.33
1999-12-01	255	272	255	269	380,000	448.33
1999-11-30	242	259	242	249	171,000	415
1999-11-29	252	253	240	245	244,000	408.33
1999-11-26	240	255	238	251	426,000	418.33
1999-11-25	236	241	235	240	369,000	400
1999-11-24	250	254	236	236	400,000	393.33
1999-11-22	263	263	251	255	376,000	425
1999-11-19	285	288	263	263	459,000	438.33
1999-11-18	265	280	260	280	965,000	466.67
1999-11-17	237	254	235	250	629,000	416.67
1999-11-16	244	249	236	236	253,000	393.33
1999-11-15	259	260	230	245	453,000	408.33
1999-11-12	266	274	255	255	1,395,000	425
1999-11-11	294	294	266	266	839,000	443.33
1999-11-10	294	304	291	303	340,000	505
1999-11-09	298	304	295	295	433,000	491.67
1999-11-08	303	303	294	298	172,000	496.67
1999-11-05	297	302	294	298	248,000	496.67
1999-11-04	299	311	297	297	161,000	495
1999-11-02	291	298	291	297	310,000	495
1999-11-01	301	305	295	301	162,000	501.67
1999-10-29	305	305	292	300	223,000	500
1999-10-28	293	294	290	290	138,000	483.33
1999-10-27	292	296	290	293	146,000	488.33
1999-10-26	298	302	292	292	237,000	486.67
1999-10-25	300	300	290	295	646,000	491.67
1999-10-22	301	306	300	303	224,000	505
1999-10-21	314	314	300	301	240,000	501.67
1999-10-20	312	315	305	315	238,000	525
1999-10-19	325	325	307	309	433,000	515
1999-10-18	320	330	320	329	364,000	548.33
1999-10-15	308	319	302	315	269,000	525
1999-10-14	300	308	297	298	604,000	496.67
1999-10-13	305	310	295	298	653,000	496.67
1999-10-12	315	318	309	309	448,000	515
1999-10-08	335	340	313	321	695,000	535
1999-10-07	339	344	335	340	438,000	566.67
1999-10-06	345	345	330	330	148,000	550
1999-10-05	338	342	324	340	179,000	566.67
1999-10-04	337	340	332	340	93,000	566.67
1999-10-01	330	335	328	331	132,000	551.67
1999-09-30	337	345	327	340	208,000	566.67
1999-09-29	330	340	323	340	198,000	566.67
1999-09-28	318	335	313	327	106,000	545
1999-09-27	318	319	312	313	214,000	521.67
1999-09-24	315	338	311	326	263,000	543.33
1999-09-22	320	320	311	317	497,000	528.33
1999-09-21	325	330	316	330	449,000	550
1999-09-20	334	338	327	327	266,000	545
1999-09-17	330	340	326	335	514,000	558.33
1999-09-16	341	341	330	330	626,000	550
1999-09-14	361	365	342	356	242,000	593.33
1999-09-13	351	371	351	371	195,000	618.33
1999-09-10	343	361	341	351	2,041,000	585
1999-09-09	354	354	342	346	155,000	576.67
1999-09-08	346	349	339	339	319,000	565
1999-09-07	357	359	345	350	138,000	583.33
1999-09-06	351	356	351	352	68,000	586.67
1999-09-03	352	360	352	356	273,000	593.33
1999-09-02	358	358	350	351	352,000	585
1999-09-01	359	375	350	363	480,000	605
1999-08-31	367	370	356	365	345,000	608.33
1999-08-30	361	369	355	367	235,000	611.67
1999-08-27	369	379	355	358	221,000	596.67
1999-08-26	375	375	356	364	333,000	606.67
1999-08-25	390	395	380	382	196,000	636.67
1999-08-24	395	395	389	389	198,000	648.33
1999-08-23	386	394	375	391	239,000	651.67
1999-08-20	382	395	382	385	194,000	641.67
1999-08-19	371	384	365	382	163,000	636.67
1999-08-18	365	378	365	373	208,000	621.67
1999-08-17	360	367	350	366	125,000	610
1999-08-16	357	368	355	368	157,000	613.33
1999-08-13	348	355	344	348	826,000	580
1999-08-12	363	364	351	358	188,000	596.67
1999-08-11	350	365	350	363	115,000	605
1999-08-10	350	357	342	348	217,000	580
1999-08-09	355	360	350	350	493,000	583.33
1999-08-06	367	367	355	355	422,000	591.67
1999-08-05	367	370	360	365	267,000	608.33
1999-08-04	370	375	369	372	188,000	620
1999-08-03	370	374	363	365	267,000	608.33
1999-08-02	365	378	360	367	215,000	611.67
1999-07-30	370	371	360	365	259,000	608.33
1999-07-29	371	374	367	370	322,000	616.67
1999-07-28	364	375	356	366	390,000	610
1999-07-27	365	371	355	363	607,000	605
1999-07-26	380	382	370	370	470,000	616.67
1999-07-23	380	385	375	382	358,000	636.67
1999-07-22	401	401	376	376	248,000	626.67
1999-07-21	394	404	390	397	100,000	661.67
1999-07-19	376	401	376	396	129,000	660
1999-07-16	375	387	375	379	307,000	631.67
1999-07-15	396	396	375	378	490,000	630
1999-07-14	388	391	386	386	274,000	643.33
1999-07-13	394	397	388	388	298,000	646.67
1999-07-12	393	396	390	394	258,000	656.67
1999-07-09	390	400	390	391	904,000	651.67
1999-07-08	397	397	390	390	224,000	650
1999-07-07	398	400	393	393	544,000	655
1999-07-06	398	401	396	399	232,000	665
1999-07-05	400	406	398	398	269,000	663.33
1999-07-02	395	410	395	397	873,000	661.67
1999-07-01	417	419	410	410	210,000	683.33
1999-06-30	430	434	402	402	277,000	670
1999-06-29	425	431	416	422	207,000	703.33
1999-06-28	432	440	429	430	114,000	716.67
1999-06-25	416	430	416	422	211,000	703.33
1999-06-24	415	425	415	419	145,000	698.33
1999-06-23	416	434	415	418	266,000	696.67
1999-06-22	426	427	416	426	156,000	710
1999-06-21	436	440	422	434	130,000	723.33
1999-06-18	440	444	431	431	169,000	718.33
1999-06-17	421	439	421	435	201,000	725
1999-06-16	424	434	417	420	85,000	700
1999-06-15	442	443	410	429	137,000	715
1999-06-14	423	443	423	435	464,000	725
1999-06-11	429	446	427	428	2,561,000	713.33
1999-06-10	419	434	415	434	427,000	723.33
1999-06-09	403	413	403	412	208,000	686.67
1999-06-08	400	407	400	407	99,000	678.33
1999-06-07	408	411	402	407	269,000	678.33
1999-06-04	395	408	395	408	107,000	680
1999-06-03	405	405	395	396	148,000	660
1999-06-02	402	418	400	405	102,000	675
1999-06-01	401	418	399	406	209,000	676.67
1999-05-31	389	406	389	406	152,000	676.67
1999-05-28	400	401	394	394	232,000	656.67
1999-05-27	411	413	400	405	96,000	675
1999-05-26	407	425	404	416	177,000	693.33
1999-05-25	396	407	396	402	186,000	670
1999-05-24	400	405	395	400	295,000	666.67
1999-05-21	411	413	410	410	142,000	683.33
1999-05-20	412	416	401	410	415,000	683.33
1999-05-19	420	425	415	417	241,000	695
1999-05-18	430	435	420	425	193,000	708.33
1999-05-17	442	442	426	427	237,000	711.67
1999-05-14	457	460	439	447	864,000	745
1999-05-13	445	458	439	457	141,000	761.67
1999-05-12	439	450	439	450	219,000	750
1999-05-11	449	449	435	437	235,000	728.33
1999-05-10	446	453	441	444	186,000	740
1999-05-07	449	454	439	451	246,000	751.67
1999-05-06	445	464	440	464	185,000	773.33
1999-04-30	442	448	435	435	102,000	725
1999-04-28	453	453	435	442	97,000	736.67
1999-04-27	451	457	443	443	164,000	738.33
1999-04-26	454	460	448	457	163,000	761.67
1999-04-23	449	455	444	455	194,000	758.33
1999-04-22	444	449	434	449	180,000	748.33
1999-04-21	438	440	430	439	201,000	731.67
1999-04-20	432	448	427	448	244,000	746.67
1999-04-19	446	446	430	437	249,000	728.33
1999-04-16	444	455	440	440	164,000	733.33
1999-04-15	453	453	434	449	165,000	748.33
1999-04-14	451	451	432	450	223,000	750
1999-04-13	453	455	436	436	201,000	726.67
1999-04-12	436	455	436	449	133,000	748.33
1999-04-09	465	465	435	446	1,344,000	743.33
1999-04-08	430	452	425	450	180,000	750
1999-04-07	430	442	429	435	260,000	725
1999-04-06	434	439	425	437	327,000	728.33
1999-04-05	441	458	428	432	177,000	720
1999-04-02	433	454	429	441	236,000	735
1999-04-01	427	441	424	431	703,000	718.33
1999-03-31	440	440	421	424	564,000	706.67
1999-03-30	458	465	433	436	158,000	726.67
1999-03-29	465	468	453	457	120,000	761.67
1999-03-26	468	474	450	450	235,000	750
1999-03-25	427	471	427	471	316,000	785
1999-03-24	448	448	423	423	255,000	705
1999-03-23	454	470	437	450	380,000	750
1999-03-19	440	470	440	469	371,000	781.67
1999-03-18	462	468	416	416	350,000	693.33
1999-03-17	453	470	448	470	254,000	783.33
1999-03-16	448	455	435	445	213,000	741.67
1999-03-15	437	453	431	442	200,000	736.67
1999-03-12	448	450	431	431	1,355,000	718.33
1999-03-11	427	454	422	438	664,000	730
1999-03-10	411	428	410	427	310,000	711.67
1999-03-09	406	417	401	401	243,000	668.33
1999-03-08	425	430	405	407	258,000	678.33
1999-03-05	403	423	399	420	712,000	700
1999-03-04	405	405	394	396	243,000	660
1999-03-03	405	414	400	408	291,000	680
1999-03-02	428	428	395	395	284,000	658.33
1999-03-01	421	428	413	413	135,000	688.33
1999-02-26	432	433	405	406	114,000	676.67
1999-02-25	432	435	422	423	134,000	705
1999-02-24	436	437	422	422	227,000	703.33
1999-02-23	425	439	424	439	197,000	731.67
1999-02-22	428	437	422	430	191,000	716.67
1999-02-19	425	430	425	427	189,000	711.67
1999-02-18	434	434	424	430	80,000	716.67
1999-02-17	443	444	427	429	194,000	715
1999-02-16	430	445	430	438	187,000	730
1999-02-15	433	438	430	434	174,000	723.33
1999-02-12	417	436	417	423	413,000	705
1999-02-10	404	429	400	418	190,000	696.67
1999-02-09	400	409	394	405	243,000	675
1999-02-08	404	408	396	400	88,000	666.67
1999-02-05	413	413	394	409	206,000	681.67
1999-02-04	430	432	405	414	222,000	690
1999-02-03	420	425	416	425	108,000	708.33
1999-02-02	430	430	422	425	93,000	708.33
1999-02-01	430	440	428	440	155,000	733.33
1999-01-29	430	437	427	428	152,000	713.33
1999-01-28	433	434	427	430	126,000	716.67
1999-01-27	421	438	419	430	245,000	716.67
1999-01-26	418	430	417	421	336,000	701.67
1999-01-25	400	419	400	415	182,000	691.67
1999-01-22	411	416	395	395	213,000	658.33
1999-01-21	399	420	393	417	241,000	695
1999-01-20	386	404	384	399	180,000	665
1999-01-19	375	389	375	381	175,000	635
1999-01-18	375	390	375	375	104,000	625
1999-01-14	364	385	363	383	281,000	638.33
1999-01-13	365	370	361	365	121,000	608.33
1999-01-12	370	380	363	370	249,000	616.67
1999-01-11	370	383	360	381	122,000	635
1999-01-08	366	381	362	375	209,000	625
1999-01-07	376	385	365	366	114,000	610
1999-01-06	362	375	358	375	185,000	625
1999-01-05	363	364	350	352	274,000	586.67
1999-01-04	365	370	361	361	167,000	601.67

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