9302 三井倉庫ホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 215 | 215 | 213 | 213 | 34,000 | 355 |
| 2002-12-27 | 216 | 216 | 210 | 216 | 202,000 | 360 |
| 2002-12-26 | 208 | 209 | 206 | 207 | 144,000 | 345 |
| 2002-12-25 | 201 | 205 | 199 | 203 | 354,000 | 338.33 |
| 2002-12-24 | 201 | 202 | 200 | 200 | 217,000 | 333.33 |
| 2002-12-20 | 199 | 200 | 198 | 199 | 361,000 | 331.67 |
| 2002-12-19 | 196 | 199 | 195 | 199 | 217,000 | 331.67 |
| 2002-12-18 | 197 | 198 | 195 | 196 | 236,000 | 326.67 |
| 2002-12-17 | 203 | 203 | 198 | 198 | 357,000 | 330 |
| 2002-12-16 | 204 | 204 | 200 | 200 | 317,000 | 333.33 |
| 2002-12-13 | 203 | 206 | 202 | 205 | 574,000 | 341.67 |
| 2002-12-12 | 205 | 206 | 201 | 205 | 271,000 | 341.67 |
| 2002-12-11 | 204 | 206 | 203 | 204 | 308,000 | 340 |
| 2002-12-10 | 208 | 208 | 204 | 204 | 399,000 | 340 |
| 2002-12-09 | 207 | 208 | 206 | 206 | 124,000 | 343.33 |
| 2002-12-06 | 210 | 210 | 206 | 207 | 141,000 | 345 |
| 2002-12-05 | 214 | 214 | 210 | 210 | 208,000 | 350 |
| 2002-12-04 | 215 | 215 | 213 | 214 | 171,000 | 356.67 |
| 2002-12-03 | 216 | 218 | 215 | 216 | 170,000 | 360 |
| 2002-12-02 | 221 | 221 | 216 | 216 | 132,000 | 360 |
| 2002-11-29 | 217 | 222 | 217 | 220 | 186,000 | 366.67 |
| 2002-11-28 | 217 | 217 | 212 | 216 | 349,000 | 360 |
| 2002-11-27 | 217 | 219 | 215 | 217 | 146,000 | 361.67 |
| 2002-11-26 | 219 | 223 | 216 | 221 | 168,000 | 368.33 |
| 2002-11-25 | 216 | 222 | 215 | 219 | 102,000 | 365 |
| 2002-11-22 | 216 | 217 | 212 | 216 | 113,000 | 360 |
| 2002-11-21 | 210 | 213 | 208 | 210 | 88,000 | 350 |
| 2002-11-20 | 208 | 210 | 205 | 210 | 104,000 | 350 |
| 2002-11-19 | 202 | 209 | 202 | 208 | 260,000 | 346.67 |
| 2002-11-18 | 220 | 220 | 214 | 215 | 69,000 | 358.33 |
| 2002-11-15 | 220 | 221 | 217 | 218 | 111,000 | 363.33 |
| 2002-11-14 | 220 | 220 | 215 | 219 | 226,000 | 365 |
| 2002-11-13 | 222 | 222 | 220 | 220 | 56,000 | 366.67 |
| 2002-11-12 | 221 | 225 | 221 | 225 | 117,000 | 375 |
| 2002-11-11 | 222 | 223 | 221 | 221 | 109,000 | 368.33 |
| 2002-11-08 | 228 | 228 | 220 | 221 | 168,000 | 368.33 |
| 2002-11-07 | 228 | 233 | 228 | 233 | 124,000 | 388.33 |
| 2002-11-06 | 233 | 236 | 232 | 232 | 159,000 | 386.67 |
| 2002-11-05 | 232 | 232 | 229 | 232 | 79,000 | 386.67 |
| 2002-11-01 | 225 | 232 | 225 | 232 | 135,000 | 386.67 |
| 2002-10-31 | 229 | 234 | 225 | 225 | 113,000 | 375 |
| 2002-10-30 | 225 | 230 | 225 | 228 | 107,000 | 380 |
| 2002-10-29 | 232 | 233 | 232 | 232 | 74,000 | 386.67 |
| 2002-10-28 | 230 | 232 | 228 | 232 | 58,000 | 386.67 |
| 2002-10-25 | 231 | 233 | 231 | 232 | 55,000 | 386.67 |
| 2002-10-24 | 230 | 232 | 229 | 231 | 112,000 | 385 |
| 2002-10-23 | 234 | 234 | 226 | 229 | 121,000 | 381.67 |
| 2002-10-22 | 238 | 239 | 234 | 234 | 135,000 | 390 |
| 2002-10-21 | 239 | 239 | 236 | 238 | 185,000 | 396.67 |
| 2002-10-18 | 236 | 239 | 236 | 238 | 108,000 | 396.67 |
| 2002-10-17 | 236 | 237 | 235 | 235 | 71,000 | 391.67 |
| 2002-10-16 | 232 | 236 | 229 | 236 | 225,000 | 393.33 |
| 2002-10-15 | 232 | 232 | 226 | 228 | 173,000 | 380 |
| 2002-10-11 | 220 | 223 | 219 | 222 | 96,000 | 370 |
| 2002-10-10 | 217 | 219 | 215 | 219 | 203,000 | 365 |
| 2002-10-09 | 216 | 220 | 215 | 217 | 277,000 | 361.67 |
| 2002-10-08 | 218 | 218 | 214 | 215 | 263,000 | 358.33 |
| 2002-10-07 | 223 | 223 | 218 | 218 | 209,000 | 363.33 |
| 2002-10-04 | 230 | 230 | 220 | 221 | 491,000 | 368.33 |
| 2002-10-03 | 234 | 234 | 231 | 232 | 205,000 | 386.67 |
| 2002-10-02 | 240 | 241 | 236 | 236 | 95,000 | 393.33 |
| 2002-10-01 | 244 | 244 | 237 | 239 | 120,000 | 398.33 |
| 2002-09-30 | 240 | 244 | 240 | 243 | 233,000 | 405 |
| 2002-09-27 | 243 | 251 | 243 | 246 | 160,000 | 410 |
| 2002-09-26 | 249 | 249 | 245 | 245 | 42,000 | 408.33 |
| 2002-09-25 | 242 | 244 | 241 | 241 | 209,000 | 401.67 |
| 2002-09-24 | 250 | 253 | 245 | 250 | 201,000 | 416.67 |
| 2002-09-20 | 255 | 258 | 251 | 251 | 189,000 | 418.33 |
| 2002-09-19 | 257 | 262 | 255 | 255 | 402,000 | 425 |
| 2002-09-18 | 253 | 255 | 250 | 255 | 246,000 | 425 |
| 2002-09-17 | 241 | 255 | 241 | 255 | 309,000 | 425 |
| 2002-09-13 | 243 | 246 | 239 | 241 | 431,000 | 401.67 |
| 2002-09-12 | 242 | 246 | 239 | 243 | 140,000 | 405 |
| 2002-09-11 | 242 | 243 | 239 | 242 | 191,000 | 403.33 |
| 2002-09-10 | 240 | 242 | 238 | 239 | 181,000 | 398.33 |
| 2002-09-09 | 234 | 238 | 234 | 237 | 142,000 | 395 |
| 2002-09-06 | 234 | 235 | 232 | 234 | 197,000 | 390 |
| 2002-09-05 | 238 | 241 | 237 | 239 | 193,000 | 398.33 |
| 2002-09-04 | 242 | 245 | 239 | 240 | 293,000 | 400 |
| 2002-09-03 | 253 | 253 | 242 | 245 | 118,000 | 408.33 |
| 2002-09-02 | 254 | 254 | 249 | 249 | 171,000 | 415 |
| 2002-08-30 | 251 | 256 | 250 | 256 | 358,000 | 426.67 |
| 2002-08-29 | 250 | 251 | 249 | 250 | 181,000 | 416.67 |
| 2002-08-28 | 252 | 253 | 250 | 252 | 133,000 | 420 |
| 2002-08-27 | 252 | 254 | 251 | 251 | 181,000 | 418.33 |
| 2002-08-26 | 251 | 254 | 251 | 254 | 109,000 | 423.33 |
| 2002-08-23 | 254 | 255 | 247 | 247 | 224,000 | 411.67 |
| 2002-08-22 | 252 | 254 | 250 | 254 | 149,000 | 423.33 |
| 2002-08-21 | 247 | 253 | 247 | 248 | 179,000 | 413.33 |
| 2002-08-20 | 249 | 254 | 248 | 251 | 157,000 | 418.33 |
| 2002-08-19 | 251 | 252 | 249 | 250 | 177,000 | 416.67 |
| 2002-08-16 | 251 | 253 | 249 | 253 | 145,000 | 421.67 |
| 2002-08-15 | 255 | 255 | 250 | 251 | 100,000 | 418.33 |
| 2002-08-14 | 248 | 252 | 248 | 252 | 93,000 | 420 |
| 2002-08-13 | 248 | 251 | 248 | 248 | 86,000 | 413.33 |
| 2002-08-12 | 251 | 252 | 248 | 248 | 81,000 | 413.33 |
| 2002-08-09 | 254 | 255 | 250 | 253 | 106,000 | 421.67 |
| 2002-08-08 | 252 | 254 | 250 | 251 | 95,000 | 418.33 |
| 2002-08-07 | 249 | 252 | 249 | 250 | 185,000 | 416.67 |
| 2002-08-06 | 247 | 247 | 242 | 244 | 62,000 | 406.67 |
| 2002-08-05 | 248 | 249 | 247 | 247 | 38,000 | 411.67 |
| 2002-08-02 | 245 | 250 | 245 | 246 | 84,000 | 410 |
| 2002-08-01 | 250 | 251 | 247 | 248 | 72,000 | 413.33 |
| 2002-07-31 | 256 | 256 | 252 | 252 | 139,000 | 420 |
| 2002-07-30 | 254 | 257 | 254 | 257 | 242,000 | 428.33 |
| 2002-07-29 | 244 | 256 | 244 | 256 | 285,000 | 426.67 |
| 2002-07-26 | 248 | 254 | 245 | 254 | 256,000 | 423.33 |
| 2002-07-25 | 252 | 256 | 250 | 250 | 109,000 | 416.67 |
| 2002-07-24 | 253 | 255 | 251 | 251 | 168,000 | 418.33 |
| 2002-07-23 | 255 | 259 | 255 | 258 | 407,000 | 430 |
| 2002-07-22 | 252 | 260 | 248 | 256 | 765,000 | 426.67 |
| 2002-07-19 | 243 | 251 | 242 | 250 | 257,000 | 416.67 |
| 2002-07-18 | 249 | 249 | 244 | 246 | 127,000 | 410 |
| 2002-07-17 | 248 | 248 | 241 | 246 | 233,000 | 410 |
| 2002-07-16 | 243 | 250 | 243 | 247 | 288,000 | 411.67 |
| 2002-07-15 | 255 | 255 | 251 | 253 | 240,000 | 421.67 |
| 2002-07-12 | 251 | 255 | 251 | 254 | 249,000 | 423.33 |
| 2002-07-11 | 252 | 255 | 251 | 253 | 361,000 | 421.67 |
| 2002-07-10 | 249 | 260 | 249 | 256 | 1,200,000 | 426.67 |
| 2002-07-09 | 239 | 250 | 233 | 249 | 677,000 | 415 |
| 2002-07-08 | 247 | 247 | 244 | 244 | 302,000 | 406.67 |
| 2002-07-05 | 239 | 247 | 238 | 245 | 429,000 | 408.33 |
| 2002-07-04 | 240 | 243 | 239 | 239 | 281,000 | 398.33 |
| 2002-07-03 | 237 | 240 | 234 | 238 | 363,000 | 396.67 |
| 2002-07-02 | 235 | 236 | 231 | 236 | 291,000 | 393.33 |
| 2002-07-01 | 236 | 239 | 230 | 234 | 675,000 | 390 |
| 2002-06-28 | 240 | 242 | 235 | 242 | 233,000 | 403.33 |
| 2002-06-27 | 233 | 235 | 233 | 235 | 121,000 | 391.67 |
| 2002-06-26 | 236 | 237 | 232 | 232 | 160,000 | 386.67 |
| 2002-06-25 | 236 | 239 | 235 | 235 | 121,000 | 391.67 |
| 2002-06-24 | 235 | 237 | 233 | 237 | 231,000 | 395 |
| 2002-06-21 | 234 | 237 | 234 | 235 | 121,000 | 391.67 |
| 2002-06-20 | 236 | 238 | 234 | 238 | 266,000 | 396.67 |
| 2002-06-19 | 248 | 248 | 235 | 236 | 201,000 | 393.33 |
| 2002-06-18 | 246 | 247 | 241 | 245 | 193,000 | 408.33 |
| 2002-06-17 | 245 | 248 | 239 | 241 | 390,000 | 401.67 |
| 2002-06-14 | 254 | 255 | 248 | 253 | 1,239,000 | 421.67 |
| 2002-06-13 | 245 | 249 | 243 | 245 | 359,000 | 408.33 |
| 2002-06-12 | 246 | 246 | 240 | 245 | 449,000 | 408.33 |
| 2002-06-11 | 248 | 249 | 246 | 248 | 230,000 | 413.33 |
| 2002-06-10 | 254 | 257 | 248 | 250 | 507,000 | 416.67 |
| 2002-06-07 | 246 | 253 | 244 | 252 | 404,000 | 420 |
| 2002-06-06 | 254 | 254 | 248 | 250 | 427,000 | 416.67 |
| 2002-06-05 | 252 | 255 | 252 | 252 | 313,000 | 420 |
| 2002-06-04 | 257 | 258 | 251 | 252 | 545,000 | 420 |
| 2002-06-03 | 253 | 258 | 252 | 254 | 374,000 | 423.33 |
| 2002-05-31 | 253 | 259 | 253 | 256 | 360,000 | 426.67 |
| 2002-05-30 | 253 | 254 | 250 | 250 | 469,000 | 416.67 |
| 2002-05-29 | 252 | 253 | 249 | 249 | 599,000 | 415 |
| 2002-05-28 | 263 | 264 | 255 | 256 | 637,000 | 426.67 |
| 2002-05-27 | 258 | 263 | 258 | 258 | 472,000 | 430 |
| 2002-05-24 | 264 | 266 | 258 | 265 | 943,000 | 441.67 |
| 2002-05-23 | 262 | 266 | 254 | 261 | 1,832,000 | 435 |
| 2002-05-22 | 244 | 256 | 244 | 252 | 1,234,000 | 420 |
| 2002-05-21 | 239 | 244 | 239 | 243 | 224,000 | 405 |
| 2002-05-20 | 238 | 243 | 237 | 241 | 360,000 | 401.67 |
| 2002-05-17 | 240 | 240 | 236 | 236 | 349,000 | 393.33 |
| 2002-05-16 | 235 | 239 | 235 | 239 | 536,000 | 398.33 |
| 2002-05-15 | 235 | 237 | 233 | 234 | 447,000 | 390 |
| 2002-05-14 | 233 | 234 | 232 | 232 | 266,000 | 386.67 |
| 2002-05-13 | 233 | 233 | 231 | 232 | 325,000 | 386.67 |
| 2002-05-10 | 231 | 232 | 230 | 232 | 702,000 | 386.67 |
| 2002-05-09 | 239 | 239 | 235 | 236 | 207,000 | 393.33 |
| 2002-05-08 | 233 | 240 | 233 | 237 | 382,000 | 395 |
| 2002-05-07 | 234 | 235 | 231 | 231 | 292,000 | 385 |
| 2002-05-02 | 237 | 238 | 235 | 235 | 179,000 | 391.67 |
| 2002-05-01 | 233 | 237 | 233 | 235 | 259,000 | 391.67 |
| 2002-04-30 | 234 | 235 | 230 | 232 | 685,000 | 386.67 |
| 2002-04-26 | 243 | 243 | 234 | 238 | 725,000 | 396.67 |
| 2002-04-25 | 243 | 245 | 241 | 243 | 227,000 | 405 |
| 2002-04-24 | 248 | 248 | 243 | 245 | 205,000 | 408.33 |
| 2002-04-23 | 244 | 250 | 243 | 248 | 447,000 | 413.33 |
| 2002-04-22 | 242 | 245 | 241 | 245 | 568,000 | 408.33 |
| 2002-04-19 | 242 | 245 | 240 | 242 | 625,000 | 403.33 |
| 2002-04-18 | 243 | 244 | 240 | 241 | 378,000 | 401.67 |
| 2002-04-17 | 244 | 246 | 239 | 244 | 267,000 | 406.67 |
| 2002-04-16 | 238 | 242 | 237 | 239 | 347,000 | 398.33 |
| 2002-04-15 | 243 | 243 | 237 | 238 | 421,000 | 396.67 |
| 2002-04-12 | 242 | 242 | 237 | 240 | 466,000 | 400 |
| 2002-04-11 | 245 | 247 | 241 | 241 | 336,000 | 401.67 |
| 2002-04-10 | 242 | 248 | 241 | 245 | 417,000 | 408.33 |
| 2002-04-09 | 250 | 250 | 239 | 243 | 859,000 | 405 |
| 2002-04-08 | 249 | 254 | 249 | 251 | 270,000 | 418.33 |
| 2002-04-05 | 250 | 250 | 245 | 249 | 414,000 | 415 |
| 2002-04-04 | 241 | 250 | 241 | 245 | 892,000 | 408.33 |
| 2002-04-03 | 238 | 243 | 237 | 241 | 724,000 | 401.67 |
| 2002-04-02 | 236 | 238 | 235 | 236 | 300,000 | 393.33 |
| 2002-04-01 | 241 | 245 | 236 | 241 | 403,000 | 401.67 |
| 2002-03-29 | 253 | 253 | 242 | 243 | 581,000 | 405 |
| 2002-03-28 | 258 | 258 | 246 | 248 | 366,000 | 413.33 |
| 2002-03-27 | 251 | 254 | 247 | 254 | 182,000 | 423.33 |
| 2002-03-26 | 247 | 251 | 246 | 251 | 436,000 | 418.33 |
| 2002-03-25 | 259 | 259 | 251 | 256 | 418,000 | 426.67 |
| 2002-03-22 | 260 | 264 | 255 | 256 | 202,000 | 426.67 |
| 2002-03-20 | 269 | 269 | 256 | 261 | 344,000 | 435 |
| 2002-03-19 | 264 | 273 | 262 | 271 | 943,000 | 451.67 |
| 2002-03-18 | 258 | 261 | 258 | 259 | 643,000 | 431.67 |
| 2002-03-15 | 254 | 256 | 248 | 253 | 439,000 | 421.67 |
| 2002-03-14 | 249 | 252 | 246 | 248 | 286,000 | 413.33 |
| 2002-03-13 | 255 | 256 | 247 | 247 | 413,000 | 411.67 |
| 2002-03-12 | 258 | 261 | 252 | 254 | 525,000 | 423.33 |
| 2002-03-11 | 263 | 263 | 255 | 257 | 709,000 | 428.33 |
| 2002-03-08 | 258 | 263 | 256 | 260 | 949,000 | 433.33 |
| 2002-03-07 | 260 | 263 | 256 | 258 | 622,000 | 430 |
| 2002-03-06 | 260 | 260 | 256 | 257 | 453,000 | 428.33 |
| 2002-03-05 | 259 | 262 | 255 | 255 | 751,000 | 425 |
| 2002-03-04 | 251 | 261 | 251 | 259 | 1,423,000 | 431.67 |
| 2002-03-01 | 239 | 246 | 239 | 244 | 627,000 | 406.67 |
| 2002-02-28 | 245 | 250 | 242 | 247 | 321,000 | 411.67 |
| 2002-02-27 | 246 | 246 | 242 | 245 | 286,000 | 408.33 |
| 2002-02-26 | 239 | 243 | 235 | 236 | 294,000 | 393.33 |
| 2002-02-25 | 244 | 247 | 240 | 242 | 173,000 | 403.33 |
| 2002-02-22 | 244 | 246 | 242 | 245 | 359,000 | 408.33 |
| 2002-02-21 | 240 | 248 | 240 | 247 | 398,000 | 411.67 |
| 2002-02-20 | 242 | 245 | 239 | 240 | 337,000 | 400 |
| 2002-02-19 | 245 | 246 | 242 | 245 | 252,000 | 408.33 |
| 2002-02-18 | 250 | 250 | 242 | 247 | 325,000 | 411.67 |
| 2002-02-15 | 255 | 255 | 249 | 249 | 386,000 | 415 |
| 2002-02-14 | 250 | 255 | 248 | 255 | 532,000 | 425 |
| 2002-02-13 | 243 | 251 | 243 | 250 | 507,000 | 416.67 |
| 2002-02-12 | 245 | 248 | 243 | 245 | 184,000 | 408.33 |
| 2002-02-08 | 237 | 246 | 235 | 241 | 414,000 | 401.67 |
| 2002-02-07 | 231 | 236 | 229 | 233 | 174,000 | 388.33 |
| 2002-02-06 | 226 | 228 | 225 | 228 | 95,000 | 380 |
| 2002-02-05 | 234 | 234 | 225 | 227 | 113,000 | 378.33 |
| 2002-02-04 | 235 | 238 | 228 | 230 | 78,000 | 383.33 |
| 2002-02-01 | 236 | 240 | 228 | 240 | 339,000 | 400 |
| 2002-01-31 | 235 | 236 | 230 | 230 | 160,000 | 383.33 |
| 2002-01-30 | 235 | 235 | 232 | 235 | 121,000 | 391.67 |
| 2002-01-29 | 241 | 241 | 232 | 235 | 138,000 | 391.67 |
| 2002-01-28 | 235 | 242 | 234 | 242 | 134,000 | 403.33 |
| 2002-01-25 | 244 | 244 | 236 | 237 | 115,000 | 395 |
| 2002-01-24 | 238 | 242 | 238 | 239 | 62,000 | 398.33 |
| 2002-01-23 | 233 | 241 | 233 | 238 | 184,000 | 396.67 |
| 2002-01-22 | 241 | 241 | 232 | 234 | 123,000 | 390 |
| 2002-01-21 | 240 | 241 | 237 | 238 | 180,000 | 396.67 |
| 2002-01-18 | 232 | 245 | 230 | 241 | 110,000 | 401.67 |
| 2002-01-17 | 232 | 233 | 227 | 228 | 71,000 | 380 |
| 2002-01-16 | 225 | 231 | 224 | 231 | 214,000 | 385 |
| 2002-01-15 | 228 | 228 | 223 | 223 | 147,000 | 371.67 |
| 2002-01-11 | 231 | 231 | 223 | 223 | 234,000 | 371.67 |
| 2002-01-10 | 239 | 240 | 230 | 230 | 106,000 | 383.33 |
| 2002-01-09 | 237 | 239 | 236 | 238 | 96,000 | 396.67 |
| 2002-01-08 | 252 | 254 | 242 | 245 | 173,000 | 408.33 |
| 2002-01-07 | 255 | 255 | 247 | 247 | 127,000 | 411.67 |
| 2002-01-04 | 249 | 252 | 249 | 250 | 61,000 | 416.67 |
分割・併合履歴 ： [2025-04-28]1株→3株 [2018-09-26]1株→0.2株