1. HOME >
  2. 株価時系列 >
  3. 9302 >
  4. 2004年

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
2004-12-3034534634234598,0001,725
2004-12-2934534534334495,0001,720
2004-12-28344348344345158,0001,725
2004-12-27345345341345161,0001,725
2004-12-24343346342344301,0001,720
2004-12-22341345341344122,0001,720
2004-12-21341348341344262,0001,720
2004-12-20338343337341230,0001,705
2004-12-17334338332337188,0001,685
2004-12-16333334330331149,0001,655
2004-12-1533733733533582,0001,675
2004-12-14336338333338162,0001,690
2004-12-13339339336336103,0001,680
2004-12-10331338329336503,0001,680
2004-12-09328330327329350,0001,645
2004-12-08328330326328144,0001,640
2004-12-07333333330330210,0001,650
2004-12-06332335331333198,0001,665
2004-12-0333433633233258,0001,660
2004-12-02337339333335171,0001,675
2004-12-01330338330334346,0001,670
2004-11-30329332328330150,0001,650
2004-11-29331334329330169,0001,650
2004-11-26330330328328102,0001,640
2004-11-25328331325328245,0001,640
2004-11-24329332328328195,0001,640
2004-11-22333338327328153,0001,640
2004-11-19343343336338124,0001,690
2004-11-1834534534134288,0001,710
2004-11-17345345343343163,0001,715
2004-11-16344347343345176,0001,725
2004-11-15342345340344199,0001,720
2004-11-12336340335340109,0001,700
2004-11-11340340336337115,0001,685
2004-11-10335341334340321,0001,700
2004-11-09336336331334234,0001,670
2004-11-08336336331333143,0001,665
2004-11-05339341336340253,0001,700
2004-11-04340340335338199,0001,690
2004-11-02333337331336252,0001,680
2004-11-01328331326328117,0001,640
2004-10-2932533032532891,0001,640
2004-10-28333333326327164,0001,635
2004-10-27326330325328110,0001,640
2004-10-26324329322325175,0001,625
2004-10-25320326318324290,0001,620
2004-10-22327333327331203,0001,655
2004-10-21331333331331117,0001,655
2004-10-20332334331331122,0001,655
2004-10-1933433633333563,0001,675
2004-10-1833333533133259,0001,660
2004-10-15333335330334192,0001,670
2004-10-14336336330334212,0001,670
2004-10-13335340335337116,0001,685
2004-10-12340340336336195,0001,680
2004-10-08340343339341424,0001,705
2004-10-07346351342343407,0001,715
2004-10-06339345339340262,0001,700
2004-10-05342345341344286,0001,720
2004-10-04338342336342211,0001,710
2004-10-01331336331334305,0001,670
2004-09-30335336331331149,0001,655
2004-09-29332336329330111,0001,650
2004-09-28334336329331273,0001,655
2004-09-27334337326337389,0001,685
2004-09-24333338332337469,0001,685
2004-09-22341342339341183,0001,705
2004-09-21349349340341131,0001,705
2004-09-17348348340345291,0001,725
2004-09-16351352347348301,0001,740
2004-09-15359362355356723,0001,780
2004-09-143553633543571,384,0001,785
2004-09-13350355347353586,0001,765
2004-09-103493493423462,431,0001,730
2004-09-09336349334341596,0001,705
2004-09-08338340336337262,0001,685
2004-09-07335345335336779,0001,680
2004-09-06327333323333643,0001,665
2004-09-03331332322326400,0001,630
2004-09-02331332328330170,0001,650
2004-09-0133033232933159,0001,655
2004-08-3133033132832991,0001,645
2004-08-30333333329330179,0001,650
2004-08-27327335325334181,0001,670
2004-08-26327329325327168,0001,635
2004-08-25321325321324124,0001,620
2004-08-24323323320320110,0001,600
2004-08-23321325319321232,0001,605
2004-08-20323323321322248,0001,610
2004-08-19323325321322198,0001,610
2004-08-18326326319323335,0001,615
2004-08-17327329324326219,0001,630
2004-08-16323330323327130,0001,635
2004-08-13327331325326265,0001,630
2004-08-12322330321326139,0001,630
2004-08-11325328322326180,0001,630
2004-08-10318324315320135,0001,600
2004-08-09315320312320134,0001,600
2004-08-06325325319322139,0001,610
2004-08-05327329323326137,0001,630
2004-08-04330332320326233,0001,630
2004-08-03339339329333140,0001,665
2004-08-02341343332336209,0001,680
2004-07-30330338327336262,0001,680
2004-07-29331331324327215,0001,635
2004-07-28326331325327147,0001,635
2004-07-27325327323323237,0001,615
2004-07-26324330324326227,0001,630
2004-07-23333334330332151,0001,660
2004-07-22328335327333255,0001,665
2004-07-21331337328333377,0001,665
2004-07-20324335323332388,0001,660
2004-07-16324330324326209,0001,630
2004-07-15330330325325231,0001,625
2004-07-14333336330330308,0001,650
2004-07-13334337329333434,0001,665
2004-07-12334339331332220,0001,660
2004-07-09328335328333259,0001,665
2004-07-08329336325334364,0001,670
2004-07-07328335321333118,0001,665
2004-07-06332339332334138,0001,670
2004-07-05342344334337169,0001,685
2004-07-0234634934234691,0001,730
2004-07-01349354349349119,0001,745
2004-06-30353353348350210,0001,750
2004-06-29348354348352167,0001,760
2004-06-28346353346353141,0001,765
2004-06-25349352344347171,0001,735
2004-06-24357357347349182,0001,745
2004-06-23350359348351590,0001,755
2004-06-22350352350351189,0001,755
2004-06-21349353345350295,0001,750
2004-06-18348348340343278,0001,715
2004-06-17343349342348317,0001,740
2004-06-16345346340341354,0001,705
2004-06-15348348341342120,0001,710
2004-06-14337349337348327,0001,740
2004-06-11354355345346603,0001,730
2004-06-103323543303511,072,0001,755
2004-06-09328331325331129,0001,655
2004-06-08330330325329236,0001,645
2004-06-07319326319324183,0001,620
2004-06-04315322313321206,0001,605
2004-06-03323327314317358,0001,585
2004-06-0232732732532593,0001,625
2004-06-0132733132632990,0001,645
2004-05-31332334326330115,0001,650
2004-05-28324332324332115,0001,660
2004-05-27322327322324139,0001,620
2004-05-26332332325330301,0001,650
2004-05-25329336326329229,0001,645
2004-05-24334339331334246,0001,670
2004-05-21335335327329289,0001,645
2004-05-20325336320327284,0001,635
2004-05-19313326313326258,0001,630
2004-05-18302314302309306,0001,545
2004-05-17315317303304283,0001,520
2004-05-14315323314317612,0001,585
2004-05-13325327315318418,0001,590
2004-05-12319323312322598,0001,610
2004-05-11300311297305774,0001,525
2004-05-10325325305306551,0001,530
2004-05-07326327325326301,0001,630
2004-05-06333334326327435,0001,635
2004-04-30335335330332379,0001,660
2004-04-283363413343381,583,0001,690
2004-04-27345346337340592,0001,700
2004-04-26352353348349222,0001,745
2004-04-23357357352352234,0001,760
2004-04-22355356352353260,0001,765
2004-04-21354358351354347,0001,770
2004-04-20351357350354486,0001,770
2004-04-19365365350351427,0001,755
2004-04-16369369363365756,0001,825
2004-04-15376377362362691,0001,810
2004-04-14370378370376576,0001,880
2004-04-13370371368369656,0001,845
2004-04-12366371362363511,0001,815
2004-04-09364367358363466,0001,815
2004-04-083783783643691,163,0001,845
2004-04-07374385372379960,0001,895
2004-04-063823843673741,040,0001,870
2004-04-05393393383384450,0001,920
2004-04-02395395386388685,0001,940
2004-04-01373385373380459,0001,900
2004-03-31376380370373427,0001,865
2004-03-30382384377380230,0001,900
2004-03-29387387380384387,0001,920
2004-03-26395396382387679,0001,935
2004-03-253943943853891,670,0001,945
2004-03-24368380365376939,0001,880
2004-03-233713713563581,655,0001,790
2004-03-223923933753751,109,0001,875
2004-03-19391401390392550,0001,960
2004-03-184024023843991,471,0001,995
2004-03-173824003783971,772,0001,985
2004-03-163553883523781,396,0001,890
2004-03-15343357343354430,0001,770
2004-03-12340350338347863,0001,735
2004-03-11350355347355350,0001,775
2004-03-10345356343349572,0001,745
2004-03-09343344337344584,0001,720
2004-03-08354355346347599,0001,735
2004-03-05360361344349822,0001,745
2004-03-043493623483592,409,0001,795
2004-03-033323463303451,044,0001,725
2004-03-02333336326331729,0001,655
2004-03-01315333315332858,0001,660
2004-02-27310318309316295,0001,580
2004-02-26307312307310126,0001,550
2004-02-25302310302307208,0001,535
2004-02-24312312300302304,0001,510
2004-02-23307312307309212,0001,545
2004-02-20305309305307259,0001,535
2004-02-19315318310310156,0001,550
2004-02-18314315312315298,0001,575
2004-02-17320320311311437,0001,555
2004-02-163083233063231,544,0001,615
2004-02-13300303298301486,0001,505
2004-02-12292298292297285,0001,485
2004-02-10289292287289140,0001,445
2004-02-09291294289289152,0001,445
2004-02-06289294289291210,0001,455
2004-02-05285289285288238,0001,440
2004-02-04298298290290368,0001,450
2004-02-03297297290295348,0001,475
2004-02-02284293272290448,0001,450
2004-01-30291291287287291,0001,435
2004-01-29292292288288236,0001,440
2004-01-28293296292295337,0001,475
2004-01-27300300297298416,0001,490
2004-01-26299301295297563,0001,485
2004-01-23303305300301557,0001,505
2004-01-222963092963081,673,0001,540
2004-01-213023042952952,387,0001,475
2004-01-202912952862921,146,0001,460
2004-01-19284289282287997,0001,435
2004-01-16276280275279508,0001,395
2004-01-15278278275275287,0001,375
2004-01-14273278271276543,0001,380
2004-01-13274275272272252,0001,360
2004-01-092692752652741,232,0001,370
2004-01-08266270265267458,0001,335
2004-01-07271271264265460,0001,325
2004-01-06272274271271208,0001,355
2004-01-05274274270272116,0001,360

分割・併合履歴 ： [2018-09-26]1株→0.2株