9302 三井倉庫ホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 269 | 270 | 268 | 269 | 121,000 | 448.33 |
| 2003-12-29 | 270 | 271 | 266 | 268 | 520,000 | 446.67 |
| 2003-12-26 | 268 | 270 | 266 | 268 | 338,000 | 446.67 |
| 2003-12-25 | 266 | 269 | 265 | 266 | 176,000 | 443.33 |
| 2003-12-24 | 265 | 269 | 264 | 266 | 185,000 | 443.33 |
| 2003-12-22 | 266 | 267 | 265 | 266 | 211,000 | 443.33 |
| 2003-12-19 | 264 | 266 | 262 | 266 | 466,000 | 443.33 |
| 2003-12-18 | 256 | 265 | 256 | 260 | 219,000 | 433.33 |
| 2003-12-17 | 258 | 260 | 256 | 257 | 324,000 | 428.33 |
| 2003-12-16 | 259 | 259 | 256 | 257 | 161,000 | 428.33 |
| 2003-12-15 | 255 | 263 | 255 | 260 | 420,000 | 433.33 |
| 2003-12-12 | 255 | 256 | 252 | 255 | 249,000 | 425 |
| 2003-12-11 | 251 | 255 | 251 | 251 | 157,000 | 418.33 |
| 2003-12-10 | 254 | 256 | 251 | 251 | 387,000 | 418.33 |
| 2003-12-09 | 252 | 254 | 250 | 254 | 331,000 | 423.33 |
| 2003-12-08 | 258 | 259 | 250 | 251 | 202,000 | 418.33 |
| 2003-12-05 | 250 | 258 | 250 | 257 | 429,000 | 428.33 |
| 2003-12-04 | 247 | 250 | 247 | 249 | 105,000 | 415 |
| 2003-12-03 | 249 | 250 | 245 | 247 | 169,000 | 411.67 |
| 2003-12-02 | 249 | 251 | 247 | 249 | 222,000 | 415 |
| 2003-12-01 | 245 | 250 | 242 | 247 | 208,000 | 411.67 |
| 2003-11-28 | 244 | 245 | 240 | 244 | 257,000 | 406.67 |
| 2003-11-27 | 245 | 248 | 245 | 245 | 98,000 | 408.33 |
| 2003-11-26 | 242 | 245 | 241 | 244 | 125,000 | 406.67 |
| 2003-11-25 | 244 | 244 | 241 | 242 | 111,000 | 403.33 |
| 2003-11-21 | 238 | 240 | 237 | 238 | 117,000 | 396.67 |
| 2003-11-20 | 237 | 239 | 236 | 239 | 167,000 | 398.33 |
| 2003-11-19 | 234 | 239 | 233 | 235 | 178,000 | 391.67 |
| 2003-11-18 | 234 | 237 | 232 | 235 | 218,000 | 391.67 |
| 2003-11-17 | 245 | 245 | 237 | 237 | 260,000 | 395 |
| 2003-11-14 | 251 | 252 | 248 | 250 | 298,000 | 416.67 |
| 2003-11-13 | 251 | 253 | 249 | 251 | 162,000 | 418.33 |
| 2003-11-12 | 248 | 252 | 248 | 251 | 180,000 | 418.33 |
| 2003-11-11 | 250 | 251 | 248 | 251 | 222,000 | 418.33 |
| 2003-11-10 | 256 | 257 | 253 | 253 | 105,000 | 421.67 |
| 2003-11-07 | 261 | 262 | 250 | 257 | 451,000 | 428.33 |
| 2003-11-06 | 262 | 264 | 261 | 261 | 286,000 | 435 |
| 2003-11-05 | 264 | 265 | 261 | 262 | 389,000 | 436.67 |
| 2003-11-04 | 262 | 266 | 262 | 265 | 164,000 | 441.67 |
| 2003-10-31 | 263 | 263 | 260 | 260 | 232,000 | 433.33 |
| 2003-10-30 | 264 | 266 | 263 | 264 | 221,000 | 440 |
| 2003-10-29 | 267 | 270 | 263 | 270 | 231,000 | 450 |
| 2003-10-28 | 262 | 267 | 262 | 265 | 175,000 | 441.67 |
| 2003-10-27 | 261 | 265 | 260 | 261 | 174,000 | 435 |
| 2003-10-24 | 264 | 268 | 259 | 260 | 268,000 | 433.33 |
| 2003-10-23 | 271 | 272 | 265 | 265 | 421,000 | 441.67 |
| 2003-10-22 | 284 | 284 | 274 | 274 | 312,000 | 456.67 |
| 2003-10-21 | 280 | 287 | 279 | 285 | 647,000 | 475 |
| 2003-10-20 | 277 | 280 | 275 | 278 | 256,000 | 463.33 |
| 2003-10-17 | 277 | 279 | 275 | 278 | 366,000 | 463.33 |
| 2003-10-16 | 282 | 282 | 277 | 278 | 256,000 | 463.33 |
| 2003-10-15 | 284 | 285 | 278 | 282 | 373,000 | 470 |
| 2003-10-14 | 285 | 285 | 281 | 284 | 419,000 | 473.33 |
| 2003-10-10 | 276 | 283 | 276 | 283 | 424,000 | 471.67 |
| 2003-10-09 | 274 | 280 | 272 | 276 | 304,000 | 460 |
| 2003-10-08 | 280 | 280 | 275 | 277 | 258,000 | 461.67 |
| 2003-10-07 | 284 | 287 | 278 | 279 | 463,000 | 465 |
| 2003-10-06 | 281 | 288 | 281 | 281 | 956,000 | 468.33 |
| 2003-10-03 | 280 | 282 | 273 | 278 | 783,000 | 463.33 |
| 2003-10-02 | 272 | 284 | 270 | 280 | 1,090,000 | 466.67 |
| 2003-10-01 | 264 | 270 | 261 | 268 | 451,000 | 446.67 |
| 2003-09-30 | 265 | 271 | 264 | 268 | 395,000 | 446.67 |
| 2003-09-29 | 266 | 266 | 262 | 266 | 198,000 | 443.33 |
| 2003-09-26 | 263 | 268 | 262 | 265 | 536,000 | 441.67 |
| 2003-09-25 | 266 | 272 | 266 | 270 | 346,000 | 450 |
| 2003-09-24 | 280 | 284 | 276 | 278 | 643,000 | 463.33 |
| 2003-09-22 | 279 | 281 | 274 | 277 | 2,065,000 | 461.67 |
| 2003-09-19 | 267 | 274 | 266 | 274 | 1,197,000 | 456.67 |
| 2003-09-18 | 269 | 271 | 263 | 268 | 924,000 | 446.67 |
| 2003-09-17 | 272 | 273 | 268 | 268 | 822,000 | 446.67 |
| 2003-09-16 | 269 | 270 | 264 | 268 | 857,000 | 446.67 |
| 2003-09-12 | 261 | 267 | 259 | 267 | 913,000 | 445 |
| 2003-09-11 | 265 | 265 | 259 | 259 | 233,000 | 431.67 |
| 2003-09-10 | 262 | 266 | 260 | 262 | 649,000 | 436.67 |
| 2003-09-09 | 260 | 266 | 260 | 262 | 413,000 | 436.67 |
| 2003-09-08 | 258 | 260 | 257 | 258 | 324,000 | 430 |
| 2003-09-05 | 262 | 263 | 259 | 260 | 249,000 | 433.33 |
| 2003-09-04 | 263 | 264 | 259 | 261 | 136,000 | 435 |
| 2003-09-03 | 270 | 270 | 258 | 263 | 382,000 | 438.33 |
| 2003-09-02 | 271 | 271 | 265 | 266 | 503,000 | 443.33 |
| 2003-09-01 | 260 | 271 | 259 | 271 | 1,110,000 | 451.67 |
| 2003-08-29 | 258 | 264 | 253 | 255 | 1,074,000 | 425 |
| 2003-08-28 | 263 | 265 | 255 | 255 | 574,000 | 425 |
| 2003-08-27 | 262 | 270 | 262 | 264 | 1,035,000 | 440 |
| 2003-08-26 | 263 | 265 | 258 | 261 | 412,000 | 435 |
| 2003-08-25 | 271 | 271 | 262 | 262 | 835,000 | 436.67 |
| 2003-08-22 | 272 | 280 | 269 | 274 | 1,790,000 | 456.67 |
| 2003-08-21 | 257 | 272 | 255 | 269 | 1,553,000 | 448.33 |
| 2003-08-20 | 253 | 264 | 253 | 259 | 1,306,000 | 431.67 |
| 2003-08-19 | 254 | 262 | 253 | 258 | 934,000 | 430 |
| 2003-08-18 | 249 | 252 | 246 | 250 | 722,000 | 416.67 |
| 2003-08-15 | 242 | 246 | 242 | 245 | 649,000 | 408.33 |
| 2003-08-14 | 239 | 241 | 237 | 238 | 533,000 | 396.67 |
| 2003-08-13 | 239 | 242 | 237 | 240 | 380,000 | 400 |
| 2003-08-12 | 237 | 239 | 236 | 237 | 192,000 | 395 |
| 2003-08-11 | 235 | 240 | 235 | 237 | 214,000 | 395 |
| 2003-08-08 | 237 | 239 | 235 | 235 | 225,000 | 391.67 |
| 2003-08-07 | 239 | 239 | 238 | 238 | 126,000 | 396.67 |
| 2003-08-06 | 239 | 239 | 237 | 237 | 123,000 | 395 |
| 2003-08-05 | 242 | 242 | 237 | 237 | 186,000 | 395 |
| 2003-08-04 | 243 | 243 | 240 | 240 | 125,000 | 400 |
| 2003-08-01 | 239 | 244 | 237 | 242 | 405,000 | 403.33 |
| 2003-07-31 | 238 | 238 | 236 | 236 | 93,000 | 393.33 |
| 2003-07-30 | 238 | 240 | 237 | 237 | 149,000 | 395 |
| 2003-07-29 | 237 | 239 | 236 | 238 | 386,000 | 396.67 |
| 2003-07-28 | 237 | 239 | 236 | 239 | 193,000 | 398.33 |
| 2003-07-25 | 238 | 238 | 236 | 236 | 150,000 | 393.33 |
| 2003-07-24 | 240 | 240 | 238 | 238 | 76,000 | 396.67 |
| 2003-07-23 | 239 | 240 | 237 | 240 | 144,000 | 400 |
| 2003-07-22 | 238 | 240 | 237 | 237 | 78,000 | 395 |
| 2003-07-18 | 240 | 241 | 237 | 240 | 334,000 | 400 |
| 2003-07-17 | 240 | 242 | 239 | 242 | 339,000 | 403.33 |
| 2003-07-16 | 240 | 241 | 238 | 240 | 315,000 | 400 |
| 2003-07-15 | 243 | 245 | 241 | 241 | 351,000 | 401.67 |
| 2003-07-14 | 248 | 248 | 245 | 247 | 197,000 | 411.67 |
| 2003-07-11 | 249 | 249 | 246 | 248 | 305,000 | 413.33 |
| 2003-07-10 | 248 | 251 | 248 | 249 | 368,000 | 415 |
| 2003-07-09 | 250 | 251 | 247 | 250 | 200,000 | 416.67 |
| 2003-07-08 | 252 | 254 | 247 | 248 | 493,000 | 413.33 |
| 2003-07-07 | 253 | 255 | 251 | 254 | 480,000 | 423.33 |
| 2003-07-04 | 245 | 251 | 245 | 250 | 221,000 | 416.67 |
| 2003-07-03 | 256 | 258 | 249 | 250 | 597,000 | 416.67 |
| 2003-07-02 | 255 | 255 | 252 | 255 | 551,000 | 425 |
| 2003-07-01 | 245 | 252 | 243 | 252 | 700,000 | 420 |
| 2003-06-30 | 247 | 247 | 243 | 245 | 430,000 | 408.33 |
| 2003-06-27 | 242 | 248 | 242 | 248 | 421,000 | 413.33 |
| 2003-06-26 | 242 | 242 | 239 | 241 | 218,000 | 401.67 |
| 2003-06-25 | 244 | 244 | 240 | 241 | 453,000 | 401.67 |
| 2003-06-24 | 243 | 243 | 239 | 239 | 373,000 | 398.33 |
| 2003-06-23 | 238 | 246 | 238 | 244 | 435,000 | 406.67 |
| 2003-06-20 | 236 | 238 | 236 | 238 | 274,000 | 396.67 |
| 2003-06-19 | 238 | 240 | 236 | 236 | 453,000 | 393.33 |
| 2003-06-18 | 244 | 244 | 239 | 240 | 420,000 | 400 |
| 2003-06-17 | 244 | 246 | 241 | 242 | 259,000 | 403.33 |
| 2003-06-16 | 250 | 250 | 245 | 246 | 237,000 | 410 |
| 2003-06-13 | 251 | 251 | 248 | 249 | 411,000 | 415 |
| 2003-06-12 | 249 | 252 | 247 | 248 | 263,000 | 413.33 |
| 2003-06-11 | 242 | 250 | 242 | 248 | 336,000 | 413.33 |
| 2003-06-10 | 240 | 245 | 239 | 244 | 414,000 | 406.67 |
| 2003-06-09 | 238 | 242 | 236 | 240 | 372,000 | 400 |
| 2003-06-06 | 235 | 238 | 234 | 238 | 434,000 | 396.67 |
| 2003-06-05 | 235 | 237 | 235 | 235 | 269,000 | 391.67 |
| 2003-06-04 | 234 | 235 | 233 | 234 | 136,000 | 390 |
| 2003-06-03 | 236 | 236 | 233 | 235 | 353,000 | 391.67 |
| 2003-06-02 | 235 | 237 | 233 | 236 | 272,000 | 393.33 |
| 2003-05-30 | 237 | 237 | 235 | 236 | 215,000 | 393.33 |
| 2003-05-29 | 236 | 236 | 232 | 236 | 302,000 | 393.33 |
| 2003-05-28 | 231 | 234 | 231 | 233 | 207,000 | 388.33 |
| 2003-05-27 | 233 | 233 | 229 | 229 | 199,000 | 381.67 |
| 2003-05-26 | 236 | 236 | 233 | 234 | 202,000 | 390 |
| 2003-05-23 | 235 | 238 | 233 | 237 | 164,000 | 395 |
| 2003-05-22 | 233 | 234 | 233 | 234 | 102,000 | 390 |
| 2003-05-21 | 234 | 237 | 233 | 233 | 283,000 | 388.33 |
| 2003-05-20 | 234 | 235 | 233 | 235 | 235,000 | 391.67 |
| 2003-05-19 | 244 | 244 | 235 | 239 | 93,000 | 398.33 |
| 2003-05-16 | 244 | 245 | 243 | 243 | 99,000 | 405 |
| 2003-05-15 | 245 | 245 | 243 | 244 | 189,000 | 406.67 |
| 2003-05-14 | 245 | 247 | 244 | 245 | 141,000 | 408.33 |
| 2003-05-13 | 244 | 247 | 242 | 246 | 129,000 | 410 |
| 2003-05-12 | 243 | 247 | 242 | 242 | 162,000 | 403.33 |
| 2003-05-09 | 240 | 243 | 240 | 242 | 160,000 | 403.33 |
| 2003-05-08 | 243 | 243 | 241 | 241 | 135,000 | 401.67 |
| 2003-05-07 | 243 | 245 | 242 | 244 | 125,000 | 406.67 |
| 2003-05-06 | 242 | 246 | 240 | 243 | 172,000 | 405 |
| 2003-05-02 | 243 | 243 | 239 | 239 | 281,000 | 398.33 |
| 2003-05-01 | 245 | 247 | 244 | 245 | 120,000 | 408.33 |
| 2003-04-30 | 245 | 248 | 244 | 245 | 187,000 | 408.33 |
| 2003-04-28 | 237 | 243 | 237 | 243 | 113,000 | 405 |
| 2003-04-25 | 244 | 245 | 242 | 244 | 82,000 | 406.67 |
| 2003-04-24 | 247 | 248 | 240 | 243 | 371,000 | 405 |
| 2003-04-23 | 240 | 248 | 240 | 247 | 244,000 | 411.67 |
| 2003-04-22 | 247 | 247 | 240 | 242 | 189,000 | 403.33 |
| 2003-04-21 | 241 | 247 | 241 | 247 | 318,000 | 411.67 |
| 2003-04-18 | 240 | 242 | 239 | 241 | 104,000 | 401.67 |
| 2003-04-17 | 240 | 241 | 239 | 240 | 77,000 | 400 |
| 2003-04-16 | 242 | 242 | 239 | 240 | 133,000 | 400 |
| 2003-04-15 | 243 | 243 | 241 | 241 | 205,000 | 401.67 |
| 2003-04-14 | 238 | 241 | 238 | 241 | 119,000 | 401.67 |
| 2003-04-11 | 237 | 243 | 237 | 239 | 219,000 | 398.33 |
| 2003-04-10 | 237 | 240 | 237 | 238 | 118,000 | 396.67 |
| 2003-04-09 | 241 | 242 | 238 | 239 | 192,000 | 398.33 |
| 2003-04-08 | 244 | 244 | 241 | 243 | 90,000 | 405 |
| 2003-04-07 | 242 | 245 | 242 | 245 | 84,000 | 408.33 |
| 2003-04-04 | 238 | 243 | 236 | 243 | 161,000 | 405 |
| 2003-04-03 | 238 | 242 | 237 | 239 | 139,000 | 398.33 |
| 2003-04-02 | 237 | 238 | 234 | 238 | 209,000 | 396.67 |
| 2003-04-01 | 235 | 237 | 232 | 237 | 117,000 | 395 |
| 2003-03-31 | 240 | 242 | 235 | 237 | 234,000 | 395 |
| 2003-03-28 | 242 | 242 | 240 | 241 | 172,000 | 401.67 |
| 2003-03-27 | 237 | 244 | 237 | 241 | 193,000 | 401.67 |
| 2003-03-26 | 234 | 242 | 234 | 241 | 126,000 | 401.67 |
| 2003-03-25 | 240 | 242 | 239 | 242 | 224,000 | 403.33 |
| 2003-03-24 | 243 | 246 | 242 | 244 | 363,000 | 406.67 |
| 2003-03-20 | 232 | 240 | 232 | 240 | 355,000 | 400 |
| 2003-03-19 | 237 | 237 | 230 | 232 | 242,000 | 386.67 |
| 2003-03-18 | 232 | 237 | 231 | 237 | 312,000 | 395 |
| 2003-03-17 | 224 | 231 | 224 | 229 | 303,000 | 381.67 |
| 2003-03-14 | 226 | 228 | 224 | 224 | 695,000 | 373.33 |
| 2003-03-13 | 224 | 225 | 222 | 224 | 442,000 | 373.33 |
| 2003-03-12 | 222 | 225 | 219 | 220 | 534,000 | 366.67 |
| 2003-03-11 | 215 | 227 | 215 | 223 | 690,000 | 371.67 |
| 2003-03-10 | 219 | 222 | 217 | 219 | 766,000 | 365 |
| 2003-03-07 | 229 | 230 | 222 | 224 | 334,000 | 373.33 |
| 2003-03-06 | 232 | 232 | 228 | 229 | 342,000 | 381.67 |
| 2003-03-05 | 229 | 230 | 225 | 230 | 229,000 | 383.33 |
| 2003-03-04 | 227 | 230 | 227 | 230 | 148,000 | 383.33 |
| 2003-03-03 | 225 | 229 | 225 | 229 | 374,000 | 381.67 |
| 2003-02-28 | 228 | 229 | 225 | 225 | 278,000 | 375 |
| 2003-02-27 | 227 | 230 | 225 | 230 | 315,000 | 383.33 |
| 2003-02-26 | 232 | 237 | 231 | 231 | 314,000 | 385 |
| 2003-02-25 | 235 | 237 | 233 | 233 | 199,000 | 388.33 |
| 2003-02-24 | 242 | 242 | 239 | 240 | 341,000 | 400 |
| 2003-02-21 | 238 | 242 | 235 | 242 | 547,000 | 403.33 |
| 2003-02-20 | 238 | 242 | 233 | 238 | 454,000 | 396.67 |
| 2003-02-19 | 238 | 242 | 235 | 242 | 690,000 | 403.33 |
| 2003-02-18 | 234 | 235 | 231 | 233 | 407,000 | 388.33 |
| 2003-02-17 | 236 | 236 | 231 | 232 | 319,000 | 386.67 |
| 2003-02-14 | 235 | 235 | 230 | 232 | 482,000 | 386.67 |
| 2003-02-13 | 236 | 237 | 231 | 232 | 417,000 | 386.67 |
| 2003-02-12 | 240 | 240 | 234 | 235 | 615,000 | 391.67 |
| 2003-02-10 | 241 | 248 | 233 | 238 | 1,477,000 | 396.67 |
| 2003-02-07 | 223 | 226 | 222 | 226 | 90,000 | 376.67 |
| 2003-02-06 | 223 | 226 | 222 | 224 | 184,000 | 373.33 |
| 2003-02-05 | 223 | 229 | 223 | 226 | 145,000 | 376.67 |
| 2003-02-04 | 222 | 225 | 222 | 223 | 197,000 | 371.67 |
| 2003-02-03 | 211 | 219 | 211 | 219 | 107,000 | 365 |
| 2003-01-31 | 215 | 215 | 210 | 211 | 154,000 | 351.67 |
| 2003-01-30 | 217 | 219 | 216 | 216 | 55,000 | 360 |
| 2003-01-29 | 222 | 222 | 218 | 219 | 142,000 | 365 |
| 2003-01-28 | 226 | 226 | 223 | 223 | 142,000 | 371.67 |
| 2003-01-27 | 221 | 228 | 219 | 226 | 532,000 | 376.67 |
| 2003-01-24 | 221 | 225 | 220 | 223 | 444,000 | 371.67 |
| 2003-01-23 | 215 | 223 | 214 | 220 | 282,000 | 366.67 |
| 2003-01-22 | 218 | 218 | 214 | 217 | 326,000 | 361.67 |
| 2003-01-21 | 214 | 218 | 213 | 217 | 348,000 | 361.67 |
| 2003-01-20 | 212 | 215 | 211 | 215 | 303,000 | 358.33 |
| 2003-01-17 | 210 | 213 | 210 | 213 | 434,000 | 355 |
| 2003-01-16 | 205 | 212 | 205 | 210 | 314,000 | 350 |
| 2003-01-15 | 207 | 207 | 204 | 207 | 286,000 | 345 |
| 2003-01-14 | 205 | 208 | 205 | 208 | 147,000 | 346.67 |
| 2003-01-10 | 207 | 208 | 205 | 206 | 163,000 | 343.33 |
| 2003-01-09 | 206 | 208 | 204 | 206 | 176,000 | 343.33 |
| 2003-01-08 | 210 | 211 | 209 | 210 | 184,000 | 350 |
| 2003-01-07 | 216 | 218 | 211 | 211 | 191,000 | 351.67 |
| 2003-01-06 | 215 | 217 | 214 | 216 | 94,000 | 360 |
分割・併合履歴 ： [2025-04-28]1株→3株 [2018-09-26]1株→0.2株