9302 三井倉庫ホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	345	346	342	345	98,000	575
2004-12-29	345	345	343	344	95,000	573.33
2004-12-28	344	348	344	345	158,000	575
2004-12-27	345	345	341	345	161,000	575
2004-12-24	343	346	342	344	301,000	573.33
2004-12-22	341	345	341	344	122,000	573.33
2004-12-21	341	348	341	344	262,000	573.33
2004-12-20	338	343	337	341	230,000	568.33
2004-12-17	334	338	332	337	188,000	561.67
2004-12-16	333	334	330	331	149,000	551.67
2004-12-15	337	337	335	335	82,000	558.33
2004-12-14	336	338	333	338	162,000	563.33
2004-12-13	339	339	336	336	103,000	560
2004-12-10	331	338	329	336	503,000	560
2004-12-09	328	330	327	329	350,000	548.33
2004-12-08	328	330	326	328	144,000	546.67
2004-12-07	333	333	330	330	210,000	550
2004-12-06	332	335	331	333	198,000	555
2004-12-03	334	336	332	332	58,000	553.33
2004-12-02	337	339	333	335	171,000	558.33
2004-12-01	330	338	330	334	346,000	556.67
2004-11-30	329	332	328	330	150,000	550
2004-11-29	331	334	329	330	169,000	550
2004-11-26	330	330	328	328	102,000	546.67
2004-11-25	328	331	325	328	245,000	546.67
2004-11-24	329	332	328	328	195,000	546.67
2004-11-22	333	338	327	328	153,000	546.67
2004-11-19	343	343	336	338	124,000	563.33
2004-11-18	345	345	341	342	88,000	570
2004-11-17	345	345	343	343	163,000	571.67
2004-11-16	344	347	343	345	176,000	575
2004-11-15	342	345	340	344	199,000	573.33
2004-11-12	336	340	335	340	109,000	566.67
2004-11-11	340	340	336	337	115,000	561.67
2004-11-10	335	341	334	340	321,000	566.67
2004-11-09	336	336	331	334	234,000	556.67
2004-11-08	336	336	331	333	143,000	555
2004-11-05	339	341	336	340	253,000	566.67
2004-11-04	340	340	335	338	199,000	563.33
2004-11-02	333	337	331	336	252,000	560
2004-11-01	328	331	326	328	117,000	546.67
2004-10-29	325	330	325	328	91,000	546.67
2004-10-28	333	333	326	327	164,000	545
2004-10-27	326	330	325	328	110,000	546.67
2004-10-26	324	329	322	325	175,000	541.67
2004-10-25	320	326	318	324	290,000	540
2004-10-22	327	333	327	331	203,000	551.67
2004-10-21	331	333	331	331	117,000	551.67
2004-10-20	332	334	331	331	122,000	551.67
2004-10-19	334	336	333	335	63,000	558.33
2004-10-18	333	335	331	332	59,000	553.33
2004-10-15	333	335	330	334	192,000	556.67
2004-10-14	336	336	330	334	212,000	556.67
2004-10-13	335	340	335	337	116,000	561.67
2004-10-12	340	340	336	336	195,000	560
2004-10-08	340	343	339	341	424,000	568.33
2004-10-07	346	351	342	343	407,000	571.67
2004-10-06	339	345	339	340	262,000	566.67
2004-10-05	342	345	341	344	286,000	573.33
2004-10-04	338	342	336	342	211,000	570
2004-10-01	331	336	331	334	305,000	556.67
2004-09-30	335	336	331	331	149,000	551.67
2004-09-29	332	336	329	330	111,000	550
2004-09-28	334	336	329	331	273,000	551.67
2004-09-27	334	337	326	337	389,000	561.67
2004-09-24	333	338	332	337	469,000	561.67
2004-09-22	341	342	339	341	183,000	568.33
2004-09-21	349	349	340	341	131,000	568.33
2004-09-17	348	348	340	345	291,000	575
2004-09-16	351	352	347	348	301,000	580
2004-09-15	359	362	355	356	723,000	593.33
2004-09-14	355	363	354	357	1,384,000	595
2004-09-13	350	355	347	353	586,000	588.33
2004-09-10	349	349	342	346	2,431,000	576.67
2004-09-09	336	349	334	341	596,000	568.33
2004-09-08	338	340	336	337	262,000	561.67
2004-09-07	335	345	335	336	779,000	560
2004-09-06	327	333	323	333	643,000	555
2004-09-03	331	332	322	326	400,000	543.33
2004-09-02	331	332	328	330	170,000	550
2004-09-01	330	332	329	331	59,000	551.67
2004-08-31	330	331	328	329	91,000	548.33
2004-08-30	333	333	329	330	179,000	550
2004-08-27	327	335	325	334	181,000	556.67
2004-08-26	327	329	325	327	168,000	545
2004-08-25	321	325	321	324	124,000	540
2004-08-24	323	323	320	320	110,000	533.33
2004-08-23	321	325	319	321	232,000	535
2004-08-20	323	323	321	322	248,000	536.67
2004-08-19	323	325	321	322	198,000	536.67
2004-08-18	326	326	319	323	335,000	538.33
2004-08-17	327	329	324	326	219,000	543.33
2004-08-16	323	330	323	327	130,000	545
2004-08-13	327	331	325	326	265,000	543.33
2004-08-12	322	330	321	326	139,000	543.33
2004-08-11	325	328	322	326	180,000	543.33
2004-08-10	318	324	315	320	135,000	533.33
2004-08-09	315	320	312	320	134,000	533.33
2004-08-06	325	325	319	322	139,000	536.67
2004-08-05	327	329	323	326	137,000	543.33
2004-08-04	330	332	320	326	233,000	543.33
2004-08-03	339	339	329	333	140,000	555
2004-08-02	341	343	332	336	209,000	560
2004-07-30	330	338	327	336	262,000	560
2004-07-29	331	331	324	327	215,000	545
2004-07-28	326	331	325	327	147,000	545
2004-07-27	325	327	323	323	237,000	538.33
2004-07-26	324	330	324	326	227,000	543.33
2004-07-23	333	334	330	332	151,000	553.33
2004-07-22	328	335	327	333	255,000	555
2004-07-21	331	337	328	333	377,000	555
2004-07-20	324	335	323	332	388,000	553.33
2004-07-16	324	330	324	326	209,000	543.33
2004-07-15	330	330	325	325	231,000	541.67
2004-07-14	333	336	330	330	308,000	550
2004-07-13	334	337	329	333	434,000	555
2004-07-12	334	339	331	332	220,000	553.33
2004-07-09	328	335	328	333	259,000	555
2004-07-08	329	336	325	334	364,000	556.67
2004-07-07	328	335	321	333	118,000	555
2004-07-06	332	339	332	334	138,000	556.67
2004-07-05	342	344	334	337	169,000	561.67
2004-07-02	346	349	342	346	91,000	576.67
2004-07-01	349	354	349	349	119,000	581.67
2004-06-30	353	353	348	350	210,000	583.33
2004-06-29	348	354	348	352	167,000	586.67
2004-06-28	346	353	346	353	141,000	588.33
2004-06-25	349	352	344	347	171,000	578.33
2004-06-24	357	357	347	349	182,000	581.67
2004-06-23	350	359	348	351	590,000	585
2004-06-22	350	352	350	351	189,000	585
2004-06-21	349	353	345	350	295,000	583.33
2004-06-18	348	348	340	343	278,000	571.67
2004-06-17	343	349	342	348	317,000	580
2004-06-16	345	346	340	341	354,000	568.33
2004-06-15	348	348	341	342	120,000	570
2004-06-14	337	349	337	348	327,000	580
2004-06-11	354	355	345	346	603,000	576.67
2004-06-10	332	354	330	351	1,072,000	585
2004-06-09	328	331	325	331	129,000	551.67
2004-06-08	330	330	325	329	236,000	548.33
2004-06-07	319	326	319	324	183,000	540
2004-06-04	315	322	313	321	206,000	535
2004-06-03	323	327	314	317	358,000	528.33
2004-06-02	327	327	325	325	93,000	541.67
2004-06-01	327	331	326	329	90,000	548.33
2004-05-31	332	334	326	330	115,000	550
2004-05-28	324	332	324	332	115,000	553.33
2004-05-27	322	327	322	324	139,000	540
2004-05-26	332	332	325	330	301,000	550
2004-05-25	329	336	326	329	229,000	548.33
2004-05-24	334	339	331	334	246,000	556.67
2004-05-21	335	335	327	329	289,000	548.33
2004-05-20	325	336	320	327	284,000	545
2004-05-19	313	326	313	326	258,000	543.33
2004-05-18	302	314	302	309	306,000	515
2004-05-17	315	317	303	304	283,000	506.67
2004-05-14	315	323	314	317	612,000	528.33
2004-05-13	325	327	315	318	418,000	530
2004-05-12	319	323	312	322	598,000	536.67
2004-05-11	300	311	297	305	774,000	508.33
2004-05-10	325	325	305	306	551,000	510
2004-05-07	326	327	325	326	301,000	543.33
2004-05-06	333	334	326	327	435,000	545
2004-04-30	335	335	330	332	379,000	553.33
2004-04-28	336	341	334	338	1,583,000	563.33
2004-04-27	345	346	337	340	592,000	566.67
2004-04-26	352	353	348	349	222,000	581.67
2004-04-23	357	357	352	352	234,000	586.67
2004-04-22	355	356	352	353	260,000	588.33
2004-04-21	354	358	351	354	347,000	590
2004-04-20	351	357	350	354	486,000	590
2004-04-19	365	365	350	351	427,000	585
2004-04-16	369	369	363	365	756,000	608.33
2004-04-15	376	377	362	362	691,000	603.33
2004-04-14	370	378	370	376	576,000	626.67
2004-04-13	370	371	368	369	656,000	615
2004-04-12	366	371	362	363	511,000	605
2004-04-09	364	367	358	363	466,000	605
2004-04-08	378	378	364	369	1,163,000	615
2004-04-07	374	385	372	379	960,000	631.67
2004-04-06	382	384	367	374	1,040,000	623.33
2004-04-05	393	393	383	384	450,000	640
2004-04-02	395	395	386	388	685,000	646.67
2004-04-01	373	385	373	380	459,000	633.33
2004-03-31	376	380	370	373	427,000	621.67
2004-03-30	382	384	377	380	230,000	633.33
2004-03-29	387	387	380	384	387,000	640
2004-03-26	395	396	382	387	679,000	645
2004-03-25	394	394	385	389	1,670,000	648.33
2004-03-24	368	380	365	376	939,000	626.67
2004-03-23	371	371	356	358	1,655,000	596.67
2004-03-22	392	393	375	375	1,109,000	625
2004-03-19	391	401	390	392	550,000	653.33
2004-03-18	402	402	384	399	1,471,000	665
2004-03-17	382	400	378	397	1,772,000	661.67
2004-03-16	355	388	352	378	1,396,000	630
2004-03-15	343	357	343	354	430,000	590
2004-03-12	340	350	338	347	863,000	578.33
2004-03-11	350	355	347	355	350,000	591.67
2004-03-10	345	356	343	349	572,000	581.67
2004-03-09	343	344	337	344	584,000	573.33
2004-03-08	354	355	346	347	599,000	578.33
2004-03-05	360	361	344	349	822,000	581.67
2004-03-04	349	362	348	359	2,409,000	598.33
2004-03-03	332	346	330	345	1,044,000	575
2004-03-02	333	336	326	331	729,000	551.67
2004-03-01	315	333	315	332	858,000	553.33
2004-02-27	310	318	309	316	295,000	526.67
2004-02-26	307	312	307	310	126,000	516.67
2004-02-25	302	310	302	307	208,000	511.67
2004-02-24	312	312	300	302	304,000	503.33
2004-02-23	307	312	307	309	212,000	515
2004-02-20	305	309	305	307	259,000	511.67
2004-02-19	315	318	310	310	156,000	516.67
2004-02-18	314	315	312	315	298,000	525
2004-02-17	320	320	311	311	437,000	518.33
2004-02-16	308	323	306	323	1,544,000	538.33
2004-02-13	300	303	298	301	486,000	501.67
2004-02-12	292	298	292	297	285,000	495
2004-02-10	289	292	287	289	140,000	481.67
2004-02-09	291	294	289	289	152,000	481.67
2004-02-06	289	294	289	291	210,000	485
2004-02-05	285	289	285	288	238,000	480
2004-02-04	298	298	290	290	368,000	483.33
2004-02-03	297	297	290	295	348,000	491.67
2004-02-02	284	293	272	290	448,000	483.33
2004-01-30	291	291	287	287	291,000	478.33
2004-01-29	292	292	288	288	236,000	480
2004-01-28	293	296	292	295	337,000	491.67
2004-01-27	300	300	297	298	416,000	496.67
2004-01-26	299	301	295	297	563,000	495
2004-01-23	303	305	300	301	557,000	501.67
2004-01-22	296	309	296	308	1,673,000	513.33
2004-01-21	302	304	295	295	2,387,000	491.67
2004-01-20	291	295	286	292	1,146,000	486.67
2004-01-19	284	289	282	287	997,000	478.33
2004-01-16	276	280	275	279	508,000	465
2004-01-15	278	278	275	275	287,000	458.33
2004-01-14	273	278	271	276	543,000	460
2004-01-13	274	275	272	272	252,000	453.33
2004-01-09	269	275	265	274	1,232,000	456.67
2004-01-08	266	270	265	267	458,000	445
2004-01-07	271	271	264	265	460,000	441.67
2004-01-06	272	274	271	271	208,000	451.67
2004-01-05	274	274	270	272	116,000	453.33

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