9302 三井倉庫ホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 247 | 260 | 235 | 259 | 472,000 | 431.67 |
| 2001-12-27 | 226 | 232 | 224 | 232 | 230,000 | 386.67 |
| 2001-12-26 | 227 | 229 | 226 | 227 | 93,000 | 378.33 |
| 2001-12-25 | 228 | 233 | 226 | 227 | 194,000 | 378.33 |
| 2001-12-21 | 221 | 238 | 221 | 238 | 567,000 | 396.67 |
| 2001-12-20 | 227 | 232 | 224 | 230 | 203,000 | 383.33 |
| 2001-12-19 | 226 | 229 | 223 | 227 | 204,000 | 378.33 |
| 2001-12-18 | 226 | 234 | 225 | 226 | 377,000 | 376.67 |
| 2001-12-17 | 234 | 237 | 225 | 226 | 191,000 | 376.67 |
| 2001-12-14 | 242 | 242 | 236 | 236 | 350,000 | 393.33 |
| 2001-12-13 | 246 | 246 | 238 | 242 | 125,000 | 403.33 |
| 2001-12-12 | 245 | 249 | 228 | 248 | 1,076,000 | 413.33 |
| 2001-12-11 | 250 | 256 | 249 | 256 | 328,000 | 426.67 |
| 2001-12-10 | 250 | 254 | 248 | 250 | 294,000 | 416.67 |
| 2001-12-07 | 252 | 254 | 246 | 249 | 147,000 | 415 |
| 2001-12-06 | 255 | 259 | 249 | 249 | 156,000 | 415 |
| 2001-12-05 | 257 | 257 | 246 | 248 | 165,000 | 413.33 |
| 2001-12-04 | 249 | 256 | 248 | 255 | 220,000 | 425 |
| 2001-12-03 | 264 | 264 | 250 | 251 | 160,000 | 418.33 |
| 2001-11-30 | 257 | 260 | 251 | 260 | 257,000 | 433.33 |
| 2001-11-29 | 254 | 259 | 251 | 254 | 240,000 | 423.33 |
| 2001-11-28 | 261 | 264 | 250 | 251 | 241,000 | 418.33 |
| 2001-11-27 | 278 | 280 | 267 | 267 | 107,000 | 445 |
| 2001-11-26 | 270 | 281 | 270 | 281 | 271,000 | 468.33 |
| 2001-11-22 | 275 | 275 | 265 | 271 | 287,000 | 451.67 |
| 2001-11-21 | 259 | 276 | 258 | 275 | 278,000 | 458.33 |
| 2001-11-20 | 265 | 265 | 255 | 255 | 240,000 | 425 |
| 2001-11-19 | 247 | 266 | 245 | 263 | 660,000 | 438.33 |
| 2001-11-16 | 248 | 252 | 244 | 247 | 298,000 | 411.67 |
| 2001-11-15 | 249 | 249 | 239 | 248 | 351,000 | 413.33 |
| 2001-11-14 | 258 | 260 | 247 | 250 | 289,000 | 416.67 |
| 2001-11-13 | 270 | 270 | 257 | 259 | 116,000 | 431.67 |
| 2001-11-12 | 270 | 277 | 270 | 274 | 172,000 | 456.67 |
| 2001-11-09 | 277 | 278 | 270 | 274 | 385,000 | 456.67 |
| 2001-11-08 | 288 | 290 | 275 | 280 | 483,000 | 466.67 |
| 2001-11-07 | 300 | 300 | 286 | 289 | 456,000 | 481.67 |
| 2001-11-06 | 303 | 304 | 302 | 302 | 187,000 | 503.33 |
| 2001-11-05 | 304 | 307 | 302 | 307 | 218,000 | 511.67 |
| 2001-11-02 | 308 | 311 | 303 | 305 | 316,000 | 508.33 |
| 2001-11-01 | 313 | 314 | 308 | 310 | 170,000 | 516.67 |
| 2001-10-31 | 307 | 314 | 307 | 313 | 189,000 | 521.67 |
| 2001-10-30 | 306 | 312 | 306 | 312 | 121,000 | 520 |
| 2001-10-29 | 322 | 322 | 312 | 313 | 118,000 | 521.67 |
| 2001-10-26 | 321 | 323 | 315 | 317 | 188,000 | 528.33 |
| 2001-10-25 | 323 | 329 | 320 | 320 | 402,000 | 533.33 |
| 2001-10-24 | 322 | 326 | 315 | 318 | 402,000 | 530 |
| 2001-10-23 | 311 | 324 | 309 | 324 | 215,000 | 540 |
| 2001-10-22 | 316 | 316 | 309 | 309 | 121,000 | 515 |
| 2001-10-19 | 306 | 314 | 305 | 311 | 136,000 | 518.33 |
| 2001-10-18 | 312 | 315 | 307 | 308 | 226,000 | 513.33 |
| 2001-10-17 | 323 | 327 | 310 | 322 | 276,000 | 536.67 |
| 2001-10-16 | 324 | 328 | 322 | 328 | 174,000 | 546.67 |
| 2001-10-15 | 338 | 338 | 329 | 334 | 145,000 | 556.67 |
| 2001-10-12 | 330 | 338 | 325 | 337 | 426,000 | 561.67 |
| 2001-10-11 | 344 | 344 | 328 | 330 | 282,000 | 550 |
| 2001-10-10 | 340 | 340 | 331 | 335 | 146,000 | 558.33 |
| 2001-10-09 | 340 | 342 | 330 | 339 | 219,000 | 565 |
| 2001-10-05 | 343 | 349 | 339 | 346 | 308,000 | 576.67 |
| 2001-10-04 | 350 | 351 | 341 | 348 | 185,000 | 580 |
| 2001-10-03 | 359 | 361 | 340 | 345 | 473,000 | 575 |
| 2001-10-02 | 358 | 358 | 345 | 351 | 322,000 | 585 |
| 2001-10-01 | 339 | 358 | 332 | 356 | 529,000 | 593.33 |
| 2001-09-28 | 325 | 339 | 325 | 339 | 516,000 | 565 |
| 2001-09-27 | 328 | 328 | 320 | 324 | 248,000 | 540 |
| 2001-09-26 | 317 | 328 | 317 | 325 | 197,000 | 541.67 |
| 2001-09-25 | 328 | 332 | 321 | 321 | 430,000 | 535 |
| 2001-09-21 | 314 | 320 | 305 | 316 | 380,000 | 526.67 |
| 2001-09-20 | 316 | 325 | 316 | 320 | 429,000 | 533.33 |
| 2001-09-19 | 327 | 334 | 327 | 331 | 604,000 | 551.67 |
| 2001-09-18 | 348 | 348 | 331 | 331 | 492,000 | 551.67 |
| 2001-09-17 | 328 | 335 | 318 | 333 | 243,000 | 555 |
| 2001-09-14 | 342 | 355 | 320 | 338 | 579,000 | 563.33 |
| 2001-09-13 | 316 | 330 | 315 | 322 | 723,000 | 536.67 |
| 2001-09-12 | 319 | 325 | 310 | 316 | 469,000 | 526.67 |
| 2001-09-11 | 343 | 345 | 340 | 343 | 416,000 | 571.67 |
| 2001-09-10 | 345 | 349 | 338 | 343 | 549,000 | 571.67 |
| 2001-09-07 | 350 | 351 | 340 | 345 | 781,000 | 575 |
| 2001-09-06 | 341 | 365 | 341 | 360 | 1,002,000 | 600 |
| 2001-09-05 | 360 | 364 | 346 | 348 | 632,000 | 580 |
| 2001-09-04 | 360 | 365 | 355 | 365 | 363,000 | 608.33 |
| 2001-09-03 | 362 | 378 | 361 | 366 | 608,000 | 610 |
| 2001-08-31 | 344 | 362 | 340 | 362 | 919,000 | 603.33 |
| 2001-08-30 | 360 | 367 | 351 | 359 | 793,000 | 598.33 |
| 2001-08-29 | 390 | 395 | 375 | 375 | 768,000 | 625 |
| 2001-08-28 | 395 | 399 | 388 | 395 | 860,000 | 658.33 |
| 2001-08-27 | 383 | 400 | 383 | 387 | 1,065,000 | 645 |
| 2001-08-24 | 396 | 396 | 377 | 378 | 922,000 | 630 |
| 2001-08-23 | 390 | 405 | 387 | 401 | 2,164,000 | 668.33 |
| 2001-08-22 | 360 | 383 | 358 | 383 | 1,159,000 | 638.33 |
| 2001-08-21 | 365 | 365 | 358 | 359 | 653,000 | 598.33 |
| 2001-08-20 | 357 | 361 | 352 | 355 | 1,067,000 | 591.67 |
| 2001-08-17 | 350 | 380 | 350 | 370 | 4,400,000 | 616.67 |
| 2001-08-16 | 337 | 358 | 335 | 352 | 2,051,000 | 586.67 |
| 2001-08-15 | 326 | 338 | 325 | 332 | 750,000 | 553.33 |
| 2001-08-14 | 316 | 335 | 316 | 330 | 1,194,000 | 550 |
| 2001-08-13 | 314 | 318 | 308 | 316 | 326,000 | 526.67 |
| 2001-08-10 | 308 | 317 | 308 | 315 | 520,000 | 525 |
| 2001-08-09 | 318 | 319 | 310 | 311 | 746,000 | 518.33 |
| 2001-08-08 | 320 | 324 | 315 | 321 | 1,266,000 | 535 |
| 2001-08-07 | 307 | 315 | 304 | 315 | 979,000 | 525 |
| 2001-08-06 | 308 | 308 | 296 | 302 | 448,000 | 503.33 |
| 2001-08-03 | 310 | 310 | 298 | 300 | 614,000 | 500 |
| 2001-08-02 | 301 | 309 | 299 | 306 | 542,000 | 510 |
| 2001-08-01 | 294 | 296 | 290 | 294 | 345,000 | 490 |
| 2001-07-31 | 285 | 289 | 283 | 289 | 344,000 | 481.67 |
| 2001-07-30 | 287 | 288 | 281 | 283 | 260,000 | 471.67 |
| 2001-07-27 | 286 | 293 | 286 | 287 | 800,000 | 478.33 |
| 2001-07-26 | 292 | 292 | 286 | 287 | 551,000 | 478.33 |
| 2001-07-25 | 294 | 306 | 289 | 292 | 1,047,000 | 486.67 |
| 2001-07-24 | 282 | 304 | 282 | 304 | 870,000 | 506.67 |
| 2001-07-23 | 285 | 286 | 274 | 280 | 376,000 | 466.67 |
| 2001-07-19 | 294 | 297 | 290 | 293 | 311,000 | 488.33 |
| 2001-07-18 | 312 | 314 | 296 | 299 | 585,000 | 498.33 |
| 2001-07-17 | 318 | 320 | 314 | 314 | 360,000 | 523.33 |
| 2001-07-16 | 315 | 320 | 311 | 318 | 763,000 | 530 |
| 2001-07-13 | 309 | 325 | 307 | 325 | 2,074,000 | 541.67 |
| 2001-07-12 | 294 | 307 | 291 | 306 | 1,091,000 | 510 |
| 2001-07-11 | 294 | 297 | 287 | 289 | 1,007,000 | 481.67 |
| 2001-07-10 | 292 | 295 | 290 | 294 | 412,000 | 490 |
| 2001-07-09 | 295 | 296 | 290 | 291 | 768,000 | 485 |
| 2001-07-06 | 297 | 298 | 291 | 296 | 1,107,000 | 493.33 |
| 2001-07-05 | 281 | 295 | 281 | 295 | 1,102,000 | 491.67 |
| 2001-07-04 | 280 | 282 | 276 | 282 | 541,000 | 470 |
| 2001-07-03 | 279 | 279 | 275 | 278 | 132,000 | 463.33 |
| 2001-07-02 | 280 | 281 | 277 | 280 | 193,000 | 466.67 |
| 2001-06-29 | 280 | 282 | 275 | 279 | 326,000 | 465 |
| 2001-06-28 | 275 | 277 | 273 | 276 | 88,000 | 460 |
| 2001-06-27 | 279 | 279 | 275 | 277 | 91,000 | 461.67 |
| 2001-06-26 | 278 | 280 | 275 | 279 | 180,000 | 465 |
| 2001-06-25 | 271 | 280 | 271 | 280 | 177,000 | 466.67 |
| 2001-06-22 | 278 | 279 | 273 | 279 | 272,000 | 465 |
| 2001-06-21 | 273 | 276 | 267 | 276 | 227,000 | 460 |
| 2001-06-20 | 272 | 275 | 266 | 267 | 214,000 | 445 |
| 2001-06-19 | 277 | 277 | 270 | 273 | 428,000 | 455 |
| 2001-06-18 | 263 | 277 | 263 | 275 | 352,000 | 458.33 |
| 2001-06-15 | 264 | 266 | 261 | 264 | 296,000 | 440 |
| 2001-06-14 | 262 | 264 | 260 | 262 | 146,000 | 436.67 |
| 2001-06-13 | 266 | 267 | 262 | 265 | 50,000 | 441.67 |
| 2001-06-12 | 270 | 270 | 261 | 261 | 125,000 | 435 |
| 2001-06-11 | 264 | 270 | 264 | 268 | 114,000 | 446.67 |
| 2001-06-08 | 262 | 270 | 259 | 269 | 573,000 | 448.33 |
| 2001-06-07 | 252 | 259 | 250 | 258 | 131,000 | 430 |
| 2001-06-06 | 256 | 260 | 253 | 255 | 244,000 | 425 |
| 2001-06-05 | 250 | 255 | 246 | 255 | 256,000 | 425 |
| 2001-06-04 | 250 | 250 | 244 | 246 | 67,000 | 410 |
| 2001-06-01 | 250 | 253 | 248 | 250 | 177,000 | 416.67 |
| 2001-05-31 | 251 | 251 | 250 | 251 | 204,000 | 418.33 |
| 2001-05-30 | 256 | 256 | 253 | 254 | 146,000 | 423.33 |
| 2001-05-29 | 252 | 257 | 251 | 257 | 346,000 | 428.33 |
| 2001-05-28 | 253 | 259 | 253 | 257 | 191,000 | 428.33 |
| 2001-05-25 | 257 | 259 | 256 | 257 | 129,000 | 428.33 |
| 2001-05-24 | 257 | 258 | 253 | 255 | 145,000 | 425 |
| 2001-05-23 | 260 | 262 | 257 | 258 | 158,000 | 430 |
| 2001-05-22 | 260 | 263 | 257 | 260 | 120,000 | 433.33 |
| 2001-05-21 | 259 | 260 | 257 | 260 | 96,000 | 433.33 |
| 2001-05-18 | 261 | 262 | 259 | 259 | 103,000 | 431.67 |
| 2001-05-17 | 264 | 264 | 260 | 263 | 97,000 | 438.33 |
| 2001-05-16 | 263 | 263 | 260 | 260 | 146,000 | 433.33 |
| 2001-05-15 | 266 | 266 | 260 | 260 | 209,000 | 433.33 |
| 2001-05-14 | 268 | 271 | 262 | 266 | 113,000 | 443.33 |
| 2001-05-11 | 273 | 276 | 270 | 270 | 188,000 | 450 |
| 2001-05-10 | 265 | 275 | 264 | 274 | 253,000 | 456.67 |
| 2001-05-09 | 270 | 270 | 258 | 266 | 279,000 | 443.33 |
| 2001-05-08 | 285 | 286 | 268 | 273 | 531,000 | 455 |
| 2001-05-07 | 281 | 290 | 279 | 290 | 418,000 | 483.33 |
| 2001-05-02 | 291 | 291 | 282 | 284 | 487,000 | 473.33 |
| 2001-05-01 | 290 | 291 | 287 | 291 | 381,000 | 485 |
| 2001-04-27 | 290 | 291 | 281 | 286 | 413,000 | 476.67 |
| 2001-04-26 | 282 | 294 | 280 | 291 | 1,516,000 | 485 |
| 2001-04-25 | 261 | 283 | 261 | 277 | 1,680,000 | 461.67 |
| 2001-04-24 | 261 | 261 | 253 | 261 | 175,000 | 435 |
| 2001-04-23 | 265 | 265 | 258 | 260 | 339,000 | 433.33 |
| 2001-04-20 | 266 | 266 | 262 | 262 | 183,000 | 436.67 |
| 2001-04-19 | 268 | 268 | 260 | 265 | 299,000 | 441.67 |
| 2001-04-18 | 264 | 267 | 264 | 267 | 217,000 | 445 |
| 2001-04-17 | 266 | 267 | 263 | 267 | 270,000 | 445 |
| 2001-04-16 | 267 | 268 | 263 | 267 | 280,000 | 445 |
| 2001-04-13 | 264 | 266 | 262 | 264 | 446,000 | 440 |
| 2001-04-12 | 265 | 265 | 260 | 263 | 533,000 | 438.33 |
| 2001-04-11 | 259 | 263 | 256 | 263 | 748,000 | 438.33 |
| 2001-04-10 | 250 | 258 | 250 | 255 | 358,000 | 425 |
| 2001-04-09 | 256 | 256 | 251 | 254 | 259,000 | 423.33 |
| 2001-04-06 | 258 | 258 | 251 | 252 | 471,000 | 420 |
| 2001-04-05 | 258 | 263 | 253 | 253 | 1,229,000 | 421.67 |
| 2001-04-04 | 242 | 250 | 239 | 250 | 864,000 | 416.67 |
| 2001-04-03 | 232 | 242 | 232 | 240 | 499,000 | 400 |
| 2001-04-02 | 238 | 238 | 227 | 238 | 134,000 | 396.67 |
| 2001-03-30 | 235 | 239 | 234 | 234 | 186,000 | 390 |
| 2001-03-29 | 239 | 239 | 234 | 235 | 131,000 | 391.67 |
| 2001-03-28 | 236 | 238 | 235 | 235 | 138,000 | 391.67 |
| 2001-03-27 | 241 | 241 | 232 | 232 | 211,000 | 386.67 |
| 2001-03-26 | 238 | 241 | 235 | 241 | 205,000 | 401.67 |
| 2001-03-23 | 235 | 240 | 234 | 238 | 558,000 | 396.67 |
| 2001-03-22 | 235 | 240 | 234 | 238 | 288,000 | 396.67 |
| 2001-03-21 | 230 | 235 | 229 | 232 | 173,000 | 386.67 |
| 2001-03-19 | 226 | 234 | 226 | 231 | 194,000 | 385 |
| 2001-03-16 | 224 | 230 | 224 | 227 | 192,000 | 378.33 |
| 2001-03-15 | 224 | 227 | 219 | 226 | 352,000 | 376.67 |
| 2001-03-14 | 224 | 225 | 222 | 224 | 209,000 | 373.33 |
| 2001-03-13 | 222 | 223 | 216 | 219 | 395,000 | 365 |
| 2001-03-12 | 221 | 230 | 220 | 226 | 558,000 | 376.67 |
| 2001-03-09 | 220 | 232 | 220 | 231 | 560,000 | 385 |
| 2001-03-08 | 225 | 229 | 224 | 224 | 143,000 | 373.33 |
| 2001-03-07 | 228 | 229 | 221 | 224 | 195,000 | 373.33 |
| 2001-03-06 | 226 | 227 | 220 | 227 | 157,000 | 378.33 |
| 2001-03-05 | 225 | 225 | 219 | 220 | 466,000 | 366.67 |
| 2001-03-02 | 239 | 239 | 230 | 230 | 105,000 | 383.33 |
| 2001-03-01 | 236 | 240 | 234 | 235 | 297,000 | 391.67 |
| 2001-02-28 | 235 | 244 | 235 | 241 | 453,000 | 401.67 |
| 2001-02-27 | 234 | 245 | 232 | 244 | 855,000 | 406.67 |
| 2001-02-26 | 234 | 235 | 228 | 234 | 354,000 | 390 |
| 2001-02-23 | 226 | 234 | 225 | 230 | 255,000 | 383.33 |
| 2001-02-22 | 227 | 228 | 223 | 225 | 135,000 | 375 |
| 2001-02-21 | 230 | 230 | 229 | 229 | 143,000 | 381.67 |
| 2001-02-20 | 232 | 235 | 230 | 231 | 149,000 | 385 |
| 2001-02-19 | 230 | 235 | 228 | 235 | 234,000 | 391.67 |
| 2001-02-16 | 234 | 234 | 230 | 230 | 224,000 | 383.33 |
| 2001-02-15 | 230 | 235 | 227 | 230 | 462,000 | 383.33 |
| 2001-02-14 | 222 | 229 | 222 | 227 | 262,000 | 378.33 |
| 2001-02-13 | 225 | 230 | 222 | 230 | 422,000 | 383.33 |
| 2001-02-09 | 217 | 225 | 215 | 220 | 427,000 | 366.67 |
| 2001-02-08 | 219 | 220 | 215 | 218 | 391,000 | 363.33 |
| 2001-02-07 | 215 | 219 | 215 | 217 | 303,000 | 361.67 |
| 2001-02-06 | 210 | 217 | 208 | 213 | 1,429,000 | 355 |
| 2001-02-05 | 205 | 216 | 205 | 209 | 229,000 | 348.33 |
| 2001-02-02 | 215 | 219 | 211 | 215 | 248,000 | 358.33 |
| 2001-02-01 | 215 | 218 | 215 | 217 | 222,000 | 361.67 |
| 2001-01-31 | 210 | 219 | 210 | 218 | 343,000 | 363.33 |
| 2001-01-30 | 208 | 216 | 205 | 215 | 274,000 | 358.33 |
| 2001-01-29 | 207 | 211 | 206 | 209 | 284,000 | 348.33 |
| 2001-01-26 | 204 | 207 | 203 | 203 | 188,000 | 338.33 |
| 2001-01-25 | 202 | 210 | 202 | 207 | 250,000 | 345 |
| 2001-01-24 | 202 | 205 | 202 | 203 | 332,000 | 338.33 |
| 2001-01-23 | 201 | 205 | 201 | 202 | 554,000 | 336.67 |
| 2001-01-22 | 201 | 203 | 201 | 201 | 236,000 | 335 |
| 2001-01-19 | 204 | 205 | 203 | 203 | 184,000 | 338.33 |
| 2001-01-18 | 203 | 204 | 203 | 204 | 257,000 | 340 |
| 2001-01-17 | 202 | 205 | 202 | 203 | 85,000 | 338.33 |
| 2001-01-16 | 203 | 206 | 203 | 204 | 72,000 | 340 |
| 2001-01-15 | 207 | 210 | 204 | 206 | 140,000 | 343.33 |
| 2001-01-12 | 201 | 206 | 201 | 204 | 235,000 | 340 |
| 2001-01-11 | 206 | 207 | 205 | 206 | 178,000 | 343.33 |
| 2001-01-10 | 206 | 210 | 206 | 208 | 134,000 | 346.67 |
| 2001-01-09 | 205 | 210 | 205 | 210 | 107,000 | 350 |
| 2001-01-05 | 207 | 216 | 207 | 212 | 110,000 | 353.33 |
| 2001-01-04 | 215 | 216 | 211 | 211 | 93,000 | 351.67 |
分割・併合履歴 ： [2025-04-28]1株→3株 [2018-09-26]1株→0.2株