9302 三井倉庫ホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 215 | 216 | 215 | 215 | 72,000 | 358.33 |
| 2000-12-28 | 214 | 217 | 214 | 215 | 110,000 | 358.33 |
| 2000-12-27 | 213 | 217 | 213 | 216 | 64,000 | 360 |
| 2000-12-26 | 213 | 225 | 212 | 223 | 493,000 | 371.67 |
| 2000-12-25 | 211 | 218 | 211 | 214 | 140,000 | 356.67 |
| 2000-12-22 | 211 | 216 | 211 | 212 | 200,000 | 353.33 |
| 2000-12-21 | 209 | 212 | 208 | 208 | 165,000 | 346.67 |
| 2000-12-20 | 211 | 222 | 211 | 219 | 345,000 | 365 |
| 2000-12-19 | 221 | 223 | 216 | 216 | 231,000 | 360 |
| 2000-12-18 | 221 | 225 | 221 | 223 | 191,000 | 371.67 |
| 2000-12-15 | 225 | 228 | 223 | 224 | 376,000 | 373.33 |
| 2000-12-14 | 218 | 225 | 218 | 222 | 246,000 | 370 |
| 2000-12-13 | 225 | 226 | 220 | 220 | 289,000 | 366.67 |
| 2000-12-12 | 224 | 231 | 224 | 225 | 398,000 | 375 |
| 2000-12-11 | 220 | 230 | 220 | 224 | 181,000 | 373.33 |
| 2000-12-08 | 218 | 231 | 218 | 225 | 629,000 | 375 |
| 2000-12-07 | 220 | 224 | 216 | 219 | 340,000 | 365 |
| 2000-12-06 | 224 | 225 | 220 | 220 | 232,000 | 366.67 |
| 2000-12-05 | 226 | 228 | 223 | 224 | 249,000 | 373.33 |
| 2000-12-04 | 232 | 239 | 230 | 231 | 389,000 | 385 |
| 2000-12-01 | 219 | 242 | 219 | 237 | 1,900,000 | 395 |
| 2000-11-30 | 210 | 220 | 210 | 219 | 439,000 | 365 |
| 2000-11-29 | 211 | 214 | 211 | 213 | 205,000 | 355 |
| 2000-11-28 | 214 | 214 | 213 | 214 | 163,000 | 356.67 |
| 2000-11-27 | 209 | 214 | 209 | 213 | 358,000 | 355 |
| 2000-11-24 | 204 | 212 | 204 | 211 | 346,000 | 351.67 |
| 2000-11-22 | 202 | 210 | 202 | 204 | 322,000 | 340 |
| 2000-11-21 | 200 | 207 | 200 | 207 | 171,000 | 345 |
| 2000-11-20 | 200 | 207 | 200 | 206 | 172,000 | 343.33 |
| 2000-11-17 | 202 | 205 | 202 | 202 | 150,000 | 336.67 |
| 2000-11-16 | 202 | 206 | 202 | 202 | 71,000 | 336.67 |
| 2000-11-15 | 210 | 210 | 205 | 207 | 313,000 | 345 |
| 2000-11-14 | 200 | 206 | 200 | 206 | 257,000 | 343.33 |
| 2000-11-13 | 201 | 202 | 198 | 201 | 198,000 | 335 |
| 2000-11-10 | 199 | 205 | 199 | 201 | 338,000 | 335 |
| 2000-11-09 | 200 | 204 | 200 | 202 | 192,000 | 336.67 |
| 2000-11-08 | 198 | 206 | 198 | 203 | 240,000 | 338.33 |
| 2000-11-07 | 196 | 202 | 196 | 201 | 148,000 | 335 |
| 2000-11-06 | 195 | 202 | 195 | 199 | 243,000 | 331.67 |
| 2000-11-02 | 190 | 199 | 190 | 197 | 186,000 | 328.33 |
| 2000-11-01 | 188 | 195 | 188 | 194 | 224,000 | 323.33 |
| 2000-10-31 | 190 | 191 | 189 | 189 | 593,000 | 315 |
| 2000-10-30 | 186 | 189 | 186 | 186 | 97,000 | 310 |
| 2000-10-27 | 185 | 188 | 185 | 186 | 168,000 | 310 |
| 2000-10-26 | 186 | 187 | 185 | 185 | 188,000 | 308.33 |
| 2000-10-25 | 188 | 189 | 187 | 187 | 96,000 | 311.67 |
| 2000-10-24 | 187 | 190 | 187 | 189 | 190,000 | 315 |
| 2000-10-23 | 190 | 191 | 189 | 190 | 144,000 | 316.67 |
| 2000-10-20 | 190 | 193 | 190 | 191 | 299,000 | 318.33 |
| 2000-10-19 | 190 | 193 | 189 | 189 | 186,000 | 315 |
| 2000-10-18 | 193 | 194 | 192 | 193 | 299,000 | 321.67 |
| 2000-10-17 | 195 | 197 | 194 | 195 | 312,000 | 325 |
| 2000-10-16 | 195 | 199 | 195 | 197 | 176,000 | 328.33 |
| 2000-10-13 | 196 | 201 | 193 | 198 | 323,000 | 330 |
| 2000-10-12 | 198 | 200 | 197 | 199 | 204,000 | 331.67 |
| 2000-10-11 | 204 | 205 | 199 | 199 | 356,000 | 331.67 |
| 2000-10-10 | 205 | 208 | 202 | 202 | 243,000 | 336.67 |
| 2000-10-06 | 205 | 208 | 205 | 206 | 248,000 | 343.33 |
| 2000-10-05 | 206 | 208 | 206 | 206 | 118,000 | 343.33 |
| 2000-10-04 | 207 | 209 | 206 | 206 | 196,000 | 343.33 |
| 2000-10-03 | 206 | 212 | 206 | 208 | 169,000 | 346.67 |
| 2000-10-02 | 208 | 210 | 208 | 209 | 97,000 | 348.33 |
| 2000-09-29 | 205 | 211 | 205 | 211 | 137,000 | 351.67 |
| 2000-09-28 | 209 | 211 | 208 | 208 | 86,000 | 346.67 |
| 2000-09-27 | 207 | 210 | 205 | 207 | 120,000 | 345 |
| 2000-09-26 | 210 | 211 | 207 | 208 | 241,000 | 346.67 |
| 2000-09-25 | 212 | 214 | 211 | 211 | 123,000 | 351.67 |
| 2000-09-22 | 214 | 214 | 211 | 212 | 131,000 | 353.33 |
| 2000-09-21 | 212 | 214 | 210 | 214 | 112,000 | 356.67 |
| 2000-09-20 | 212 | 213 | 209 | 212 | 144,000 | 353.33 |
| 2000-09-19 | 209 | 213 | 209 | 213 | 204,000 | 355 |
| 2000-09-18 | 208 | 211 | 207 | 209 | 174,000 | 348.33 |
| 2000-09-14 | 210 | 210 | 207 | 208 | 180,000 | 346.67 |
| 2000-09-13 | 205 | 207 | 205 | 207 | 141,000 | 345 |
| 2000-09-12 | 204 | 207 | 204 | 206 | 160,000 | 343.33 |
| 2000-09-11 | 205 | 207 | 205 | 206 | 182,000 | 343.33 |
| 2000-09-08 | 207 | 208 | 204 | 207 | 255,000 | 345 |
| 2000-09-07 | 205 | 206 | 204 | 205 | 148,000 | 341.67 |
| 2000-09-06 | 206 | 207 | 204 | 207 | 96,000 | 345 |
| 2000-09-05 | 205 | 208 | 205 | 208 | 151,000 | 346.67 |
| 2000-09-04 | 206 | 208 | 204 | 205 | 261,000 | 341.67 |
| 2000-09-01 | 207 | 211 | 205 | 206 | 652,000 | 343.33 |
| 2000-08-31 | 204 | 211 | 204 | 207 | 1,093,000 | 345 |
| 2000-08-30 | 210 | 211 | 204 | 204 | 627,000 | 340 |
| 2000-08-29 | 211 | 213 | 210 | 213 | 316,000 | 355 |
| 2000-08-28 | 213 | 213 | 210 | 213 | 155,000 | 355 |
| 2000-08-25 | 210 | 215 | 210 | 215 | 416,000 | 358.33 |
| 2000-08-24 | 210 | 211 | 210 | 210 | 330,000 | 350 |
| 2000-08-23 | 212 | 213 | 210 | 210 | 226,000 | 350 |
| 2000-08-22 | 210 | 213 | 210 | 213 | 483,000 | 355 |
| 2000-08-21 | 218 | 218 | 209 | 210 | 784,000 | 350 |
| 2000-08-18 | 215 | 218 | 212 | 213 | 693,000 | 355 |
| 2000-08-17 | 224 | 224 | 220 | 221 | 56,000 | 368.33 |
| 2000-08-16 | 222 | 224 | 222 | 222 | 141,000 | 370 |
| 2000-08-15 | 225 | 225 | 221 | 222 | 158,000 | 370 |
| 2000-08-14 | 223 | 224 | 221 | 223 | 82,000 | 371.67 |
| 2000-08-11 | 220 | 222 | 219 | 222 | 89,000 | 370 |
| 2000-08-10 | 220 | 221 | 219 | 220 | 127,000 | 366.67 |
| 2000-08-09 | 220 | 222 | 220 | 220 | 159,000 | 366.67 |
| 2000-08-08 | 219 | 219 | 218 | 219 | 88,000 | 365 |
| 2000-08-07 | 217 | 220 | 217 | 219 | 91,000 | 365 |
| 2000-08-04 | 216 | 222 | 215 | 219 | 255,000 | 365 |
| 2000-08-03 | 224 | 224 | 216 | 216 | 195,000 | 360 |
| 2000-08-02 | 216 | 223 | 216 | 220 | 226,000 | 366.67 |
| 2000-08-01 | 218 | 221 | 216 | 220 | 185,000 | 366.67 |
| 2000-07-31 | 217 | 218 | 215 | 216 | 293,000 | 360 |
| 2000-07-28 | 221 | 223 | 218 | 223 | 396,000 | 371.67 |
| 2000-07-27 | 222 | 225 | 221 | 223 | 239,000 | 371.67 |
| 2000-07-26 | 224 | 225 | 222 | 222 | 220,000 | 370 |
| 2000-07-25 | 224 | 224 | 220 | 224 | 209,000 | 373.33 |
| 2000-07-24 | 228 | 229 | 222 | 222 | 238,000 | 370 |
| 2000-07-21 | 232 | 232 | 227 | 229 | 164,000 | 381.67 |
| 2000-07-19 | 230 | 232 | 227 | 228 | 161,000 | 380 |
| 2000-07-18 | 237 | 237 | 229 | 230 | 404,000 | 383.33 |
| 2000-07-17 | 236 | 238 | 234 | 234 | 280,000 | 390 |
| 2000-07-14 | 234 | 238 | 232 | 237 | 551,000 | 395 |
| 2000-07-13 | 239 | 241 | 230 | 230 | 695,000 | 383.33 |
| 2000-07-12 | 233 | 239 | 231 | 236 | 508,000 | 393.33 |
| 2000-07-11 | 230 | 234 | 228 | 231 | 631,000 | 385 |
| 2000-07-10 | 234 | 235 | 229 | 230 | 231,000 | 383.33 |
| 2000-07-07 | 230 | 230 | 224 | 226 | 631,000 | 376.67 |
| 2000-07-06 | 233 | 233 | 226 | 226 | 368,000 | 376.67 |
| 2000-07-05 | 233 | 235 | 230 | 231 | 276,000 | 385 |
| 2000-07-04 | 240 | 243 | 232 | 233 | 522,000 | 388.33 |
| 2000-07-03 | 231 | 238 | 230 | 237 | 615,000 | 395 |
| 2000-06-30 | 230 | 231 | 227 | 231 | 328,000 | 385 |
| 2000-06-29 | 227 | 228 | 226 | 228 | 301,000 | 380 |
| 2000-06-28 | 225 | 226 | 223 | 223 | 163,000 | 371.67 |
| 2000-06-27 | 220 | 226 | 220 | 225 | 114,000 | 375 |
| 2000-06-26 | 229 | 229 | 218 | 220 | 367,000 | 366.67 |
| 2000-06-23 | 225 | 227 | 223 | 224 | 223,000 | 373.33 |
| 2000-06-22 | 226 | 228 | 225 | 225 | 207,000 | 375 |
| 2000-06-21 | 230 | 230 | 225 | 227 | 281,000 | 378.33 |
| 2000-06-20 | 225 | 229 | 225 | 229 | 171,000 | 381.67 |
| 2000-06-19 | 225 | 227 | 222 | 223 | 161,000 | 371.67 |
| 2000-06-16 | 229 | 230 | 225 | 225 | 496,000 | 375 |
| 2000-06-15 | 233 | 233 | 229 | 229 | 293,000 | 381.67 |
| 2000-06-14 | 234 | 234 | 229 | 229 | 333,000 | 381.67 |
| 2000-06-13 | 233 | 233 | 228 | 230 | 302,000 | 383.33 |
| 2000-06-12 | 230 | 235 | 223 | 228 | 611,000 | 380 |
| 2000-06-09 | 225 | 234 | 222 | 234 | 942,000 | 390 |
| 2000-06-08 | 222 | 224 | 221 | 222 | 527,000 | 370 |
| 2000-06-07 | 220 | 220 | 215 | 219 | 975,000 | 365 |
| 2000-06-06 | 224 | 226 | 222 | 222 | 154,000 | 370 |
| 2000-06-05 | 225 | 227 | 223 | 226 | 169,000 | 376.67 |
| 2000-06-02 | 225 | 225 | 222 | 222 | 146,000 | 370 |
| 2000-06-01 | 221 | 224 | 221 | 224 | 140,000 | 373.33 |
| 2000-05-31 | 223 | 225 | 220 | 221 | 292,000 | 368.33 |
| 2000-05-30 | 230 | 231 | 221 | 221 | 423,000 | 368.33 |
| 2000-05-29 | 233 | 235 | 230 | 232 | 227,000 | 386.67 |
| 2000-05-26 | 239 | 239 | 230 | 230 | 341,000 | 383.33 |
| 2000-05-25 | 241 | 241 | 235 | 238 | 393,000 | 396.67 |
| 2000-05-24 | 238 | 245 | 237 | 239 | 1,287,000 | 398.33 |
| 2000-05-23 | 231 | 238 | 231 | 238 | 900,000 | 396.67 |
| 2000-05-22 | 237 | 237 | 231 | 233 | 321,000 | 388.33 |
| 2000-05-19 | 231 | 239 | 230 | 239 | 1,277,000 | 398.33 |
| 2000-05-18 | 230 | 231 | 227 | 231 | 542,000 | 385 |
| 2000-05-17 | 229 | 232 | 225 | 232 | 907,000 | 386.67 |
| 2000-05-16 | 224 | 228 | 224 | 226 | 656,000 | 376.67 |
| 2000-05-15 | 224 | 225 | 222 | 224 | 521,000 | 373.33 |
| 2000-05-12 | 221 | 221 | 216 | 220 | 515,000 | 366.67 |
| 2000-05-11 | 222 | 222 | 215 | 217 | 499,000 | 361.67 |
| 2000-05-10 | 220 | 223 | 219 | 223 | 253,000 | 371.67 |
| 2000-05-09 | 227 | 227 | 218 | 222 | 423,000 | 370 |
| 2000-05-08 | 220 | 226 | 220 | 225 | 278,000 | 375 |
| 2000-05-02 | 217 | 222 | 217 | 219 | 342,000 | 365 |
| 2000-05-01 | 209 | 214 | 208 | 214 | 584,000 | 356.67 |
| 2000-04-28 | 214 | 214 | 209 | 212 | 873,000 | 353.33 |
| 2000-04-27 | 218 | 218 | 211 | 212 | 725,000 | 353.33 |
| 2000-04-26 | 220 | 222 | 215 | 216 | 735,000 | 360 |
| 2000-04-25 | 223 | 227 | 220 | 220 | 904,000 | 366.67 |
| 2000-04-24 | 215 | 223 | 215 | 221 | 2,526,000 | 368.33 |
| 2000-04-21 | 225 | 228 | 210 | 210 | 7,310,000 | 350 |
| 2000-04-20 | 229 | 232 | 222 | 230 | 2,267,000 | 383.33 |
| 2000-04-19 | 230 | 235 | 220 | 235 | 2,687,000 | 391.67 |
| 2000-04-18 | 240 | 241 | 223 | 228 | 3,491,000 | 380 |
| 2000-04-17 | 219 | 240 | 219 | 235 | 3,473,000 | 391.67 |
| 2000-04-14 | 305 | 307 | 295 | 299 | 899,000 | 498.33 |
| 2000-04-13 | 293 | 307 | 290 | 305 | 1,296,000 | 508.33 |
| 2000-04-12 | 271 | 290 | 271 | 288 | 649,000 | 480 |
| 2000-04-11 | 271 | 274 | 270 | 273 | 175,000 | 455 |
| 2000-04-10 | 275 | 276 | 270 | 271 | 153,000 | 451.67 |
| 2000-04-07 | 273 | 278 | 269 | 269 | 382,000 | 448.33 |
| 2000-04-06 | 271 | 275 | 268 | 273 | 297,000 | 455 |
| 2000-04-05 | 267 | 269 | 263 | 266 | 198,000 | 443.33 |
| 2000-04-04 | 264 | 267 | 260 | 262 | 184,000 | 436.67 |
| 2000-04-03 | 252 | 263 | 252 | 262 | 243,000 | 436.67 |
| 2000-03-31 | 255 | 267 | 249 | 250 | 286,000 | 416.67 |
| 2000-03-30 | 259 | 263 | 250 | 256 | 150,000 | 426.67 |
| 2000-03-29 | 271 | 272 | 266 | 269 | 331,000 | 448.33 |
| 2000-03-28 | 269 | 273 | 249 | 272 | 421,000 | 453.33 |
| 2000-03-27 | 262 | 275 | 255 | 269 | 453,000 | 448.33 |
| 2000-03-24 | 251 | 264 | 251 | 262 | 393,000 | 436.67 |
| 2000-03-23 | 259 | 262 | 250 | 250 | 188,000 | 416.67 |
| 2000-03-22 | 249 | 264 | 249 | 260 | 302,000 | 433.33 |
| 2000-03-21 | 245 | 250 | 240 | 244 | 383,000 | 406.67 |
| 2000-03-17 | 249 | 253 | 242 | 248 | 312,000 | 413.33 |
| 2000-03-16 | 252 | 253 | 244 | 244 | 314,000 | 406.67 |
| 2000-03-15 | 264 | 264 | 250 | 251 | 298,000 | 418.33 |
| 2000-03-14 | 257 | 275 | 255 | 257 | 302,000 | 428.33 |
| 2000-03-13 | 270 | 275 | 257 | 257 | 804,000 | 428.33 |
| 2000-03-10 | 261 | 265 | 259 | 265 | 2,002,000 | 441.67 |
| 2000-03-09 | 249 | 260 | 241 | 241 | 320,000 | 401.67 |
| 2000-03-08 | 254 | 254 | 245 | 247 | 164,000 | 411.67 |
| 2000-03-07 | 255 | 259 | 250 | 255 | 511,000 | 425 |
| 2000-03-06 | 239 | 258 | 238 | 250 | 521,000 | 416.67 |
| 2000-03-03 | 228 | 238 | 226 | 238 | 256,000 | 396.67 |
| 2000-03-02 | 230 | 236 | 224 | 226 | 393,000 | 376.67 |
| 2000-03-01 | 232 | 239 | 229 | 236 | 225,000 | 393.33 |
| 2000-02-29 | 233 | 237 | 230 | 237 | 239,000 | 395 |
| 2000-02-28 | 235 | 240 | 226 | 229 | 323,000 | 381.67 |
| 2000-02-25 | 235 | 239 | 230 | 234 | 318,000 | 390 |
| 2000-02-24 | 231 | 239 | 230 | 232 | 276,000 | 386.67 |
| 2000-02-23 | 245 | 250 | 229 | 237 | 272,000 | 395 |
| 2000-02-22 | 235 | 247 | 230 | 240 | 244,000 | 400 |
| 2000-02-21 | 240 | 249 | 237 | 237 | 112,000 | 395 |
| 2000-02-18 | 240 | 249 | 237 | 242 | 186,000 | 403.33 |
| 2000-02-17 | 263 | 263 | 250 | 250 | 164,000 | 416.67 |
| 2000-02-16 | 249 | 263 | 248 | 263 | 398,000 | 438.33 |
| 2000-02-15 | 253 | 255 | 248 | 253 | 307,000 | 421.67 |
| 2000-02-14 | 247 | 253 | 246 | 248 | 246,000 | 413.33 |
| 2000-02-10 | 243 | 248 | 242 | 247 | 489,000 | 411.67 |
| 2000-02-09 | 240 | 249 | 236 | 248 | 252,000 | 413.33 |
| 2000-02-08 | 235 | 247 | 235 | 247 | 250,000 | 411.67 |
| 2000-02-07 | 236 | 247 | 236 | 237 | 143,000 | 395 |
| 2000-02-04 | 242 | 244 | 235 | 235 | 386,000 | 391.67 |
| 2000-02-03 | 241 | 248 | 241 | 241 | 147,000 | 401.67 |
| 2000-02-02 | 250 | 254 | 240 | 240 | 214,000 | 400 |
| 2000-02-01 | 254 | 255 | 248 | 254 | 264,000 | 423.33 |
| 2000-01-31 | 241 | 250 | 235 | 250 | 275,000 | 416.67 |
| 2000-01-28 | 241 | 245 | 235 | 239 | 558,000 | 398.33 |
| 2000-01-27 | 247 | 250 | 240 | 250 | 389,000 | 416.67 |
| 2000-01-26 | 260 | 264 | 250 | 254 | 439,000 | 423.33 |
| 2000-01-25 | 267 | 270 | 255 | 255 | 478,000 | 425 |
| 2000-01-24 | 280 | 282 | 276 | 278 | 287,000 | 463.33 |
| 2000-01-21 | 284 | 284 | 274 | 275 | 384,000 | 458.33 |
| 2000-01-20 | 280 | 305 | 278 | 295 | 1,007,000 | 491.67 |
| 2000-01-19 | 271 | 277 | 268 | 275 | 512,000 | 458.33 |
| 2000-01-18 | 282 | 283 | 273 | 280 | 556,000 | 466.67 |
| 2000-01-17 | 285 | 287 | 277 | 284 | 911,000 | 473.33 |
| 2000-01-14 | 300 | 315 | 271 | 280 | 2,804,000 | 466.67 |
| 2000-01-13 | 240 | 299 | 240 | 288 | 2,526,000 | 480 |
| 2000-01-12 | 230 | 236 | 230 | 236 | 348,000 | 393.33 |
| 2000-01-11 | 233 | 234 | 225 | 230 | 445,000 | 383.33 |
| 2000-01-07 | 223 | 233 | 223 | 228 | 245,000 | 380 |
| 2000-01-06 | 226 | 226 | 221 | 221 | 360,000 | 368.33 |
| 2000-01-05 | 222 | 230 | 220 | 225 | 381,000 | 375 |
| 2000-01-04 | 211 | 218 | 205 | 210 | 171,000 | 350 |
分割・併合履歴 ： [2025-04-28]1株→3株 [2018-09-26]1株→0.2株