9302 三井倉庫ホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 795 | 796 | 783 | 795 | 689,000 | 1,325 |
| 2005-12-29 | 785 | 795 | 776 | 787 | 1,494,000 | 1,311.67 |
| 2005-12-28 | 750 | 774 | 750 | 767 | 664,000 | 1,278.33 |
| 2005-12-27 | 763 | 779 | 750 | 760 | 1,846,000 | 1,266.67 |
| 2005-12-26 | 722 | 767 | 722 | 763 | 3,165,000 | 1,271.67 |
| 2005-12-22 | 720 | 723 | 707 | 717 | 1,098,000 | 1,195 |
| 2005-12-21 | 699 | 718 | 693 | 708 | 2,091,000 | 1,180 |
| 2005-12-20 | 671 | 698 | 668 | 698 | 1,874,000 | 1,163.33 |
| 2005-12-19 | 654 | 671 | 651 | 668 | 686,000 | 1,113.33 |
| 2005-12-16 | 677 | 677 | 662 | 664 | 832,000 | 1,106.67 |
| 2005-12-15 | 674 | 683 | 660 | 681 | 1,330,000 | 1,135 |
| 2005-12-14 | 681 | 743 | 674 | 674 | 5,308,000 | 1,123.33 |
| 2005-12-13 | 669 | 670 | 651 | 661 | 766,000 | 1,101.67 |
| 2005-12-12 | 640 | 667 | 640 | 663 | 2,130,000 | 1,105 |
| 2005-12-09 | 629 | 640 | 627 | 635 | 727,000 | 1,058.33 |
| 2005-12-08 | 630 | 636 | 615 | 620 | 708,000 | 1,033.33 |
| 2005-12-07 | 641 | 649 | 637 | 638 | 650,000 | 1,063.33 |
| 2005-12-06 | 661 | 661 | 639 | 642 | 892,000 | 1,070 |
| 2005-12-05 | 659 | 665 | 644 | 661 | 1,942,000 | 1,101.67 |
| 2005-12-02 | 648 | 667 | 639 | 667 | 2,790,000 | 1,111.67 |
| 2005-12-01 | 609 | 628 | 609 | 628 | 1,092,000 | 1,046.67 |
| 2005-11-30 | 612 | 619 | 605 | 615 | 686,000 | 1,025 |
| 2005-11-29 | 607 | 610 | 599 | 605 | 912,000 | 1,008.33 |
| 2005-11-28 | 606 | 606 | 597 | 605 | 713,000 | 1,008.33 |
| 2005-11-25 | 592 | 604 | 587 | 600 | 915,000 | 1,000 |
| 2005-11-24 | 621 | 621 | 598 | 600 | 1,247,000 | 1,000 |
| 2005-11-22 | 622 | 631 | 609 | 614 | 1,267,000 | 1,023.33 |
| 2005-11-21 | 645 | 645 | 620 | 622 | 1,652,000 | 1,036.67 |
| 2005-11-18 | 630 | 637 | 629 | 635 | 1,818,000 | 1,058.33 |
| 2005-11-17 | 605 | 621 | 605 | 621 | 1,324,000 | 1,035 |
| 2005-11-16 | 592 | 607 | 592 | 599 | 1,430,000 | 998.33 |
| 2005-11-15 | 610 | 615 | 596 | 600 | 1,431,000 | 1,000 |
| 2005-11-14 | 615 | 625 | 612 | 615 | 2,126,000 | 1,025 |
| 2005-11-11 | 591 | 611 | 585 | 608 | 1,632,000 | 1,013.33 |
| 2005-11-10 | 591 | 593 | 575 | 583 | 2,168,000 | 971.67 |
| 2005-11-09 | 611 | 613 | 587 | 595 | 3,950,000 | 991.67 |
| 2005-11-08 | 661 | 663 | 605 | 614 | 3,642,000 | 1,023.33 |
| 2005-11-07 | 661 | 665 | 652 | 659 | 1,169,000 | 1,098.33 |
| 2005-11-04 | 656 | 662 | 646 | 651 | 1,565,000 | 1,085 |
| 2005-11-02 | 664 | 666 | 643 | 649 | 1,714,000 | 1,081.67 |
| 2005-11-01 | 654 | 668 | 645 | 666 | 1,318,000 | 1,110 |
| 2005-10-31 | 665 | 670 | 639 | 645 | 2,553,000 | 1,075 |
| 2005-10-28 | 620 | 674 | 615 | 660 | 7,142,000 | 1,100 |
| 2005-10-27 | 599 | 618 | 591 | 610 | 2,193,000 | 1,016.67 |
| 2005-10-26 | 578 | 595 | 577 | 589 | 1,834,000 | 981.67 |
| 2005-10-25 | 578 | 598 | 576 | 580 | 1,458,000 | 966.67 |
| 2005-10-24 | 588 | 588 | 572 | 576 | 1,136,000 | 960 |
| 2005-10-21 | 558 | 590 | 555 | 589 | 2,283,000 | 981.67 |
| 2005-10-20 | 584 | 586 | 564 | 567 | 2,722,000 | 945 |
| 2005-10-19 | 586 | 628 | 573 | 580 | 9,717,000 | 966.67 |
| 2005-10-18 | 595 | 602 | 573 | 596 | 10,296,000 | 993.33 |
| 2005-10-17 | 541 | 614 | 534 | 585 | 18,271,000 | 975 |
| 2005-10-14 | 507 | 544 | 504 | 514 | 1,898,000 | 856.67 |
| 2005-10-13 | 489 | 508 | 489 | 507 | 961,000 | 845 |
| 2005-10-12 | 474 | 496 | 470 | 489 | 844,000 | 815 |
| 2005-10-11 | 464 | 466 | 456 | 465 | 457,000 | 775 |
| 2005-10-07 | 457 | 464 | 446 | 454 | 471,000 | 756.67 |
| 2005-10-06 | 461 | 463 | 445 | 445 | 364,000 | 741.67 |
| 2005-10-05 | 481 | 481 | 461 | 466 | 591,000 | 776.67 |
| 2005-10-04 | 480 | 482 | 477 | 481 | 289,000 | 801.67 |
| 2005-10-03 | 474 | 485 | 468 | 481 | 528,000 | 801.67 |
| 2005-09-30 | 490 | 490 | 476 | 480 | 363,000 | 800 |
| 2005-09-29 | 488 | 493 | 480 | 488 | 637,000 | 813.33 |
| 2005-09-28 | 475 | 487 | 475 | 487 | 257,000 | 811.67 |
| 2005-09-27 | 485 | 492 | 484 | 485 | 353,000 | 808.33 |
| 2005-09-26 | 489 | 492 | 486 | 489 | 461,000 | 815 |
| 2005-09-22 | 494 | 494 | 481 | 485 | 630,000 | 808.33 |
| 2005-09-21 | 490 | 498 | 486 | 497 | 576,000 | 828.33 |
| 2005-09-20 | 479 | 491 | 478 | 490 | 864,000 | 816.67 |
| 2005-09-16 | 467 | 488 | 466 | 481 | 1,192,000 | 801.67 |
| 2005-09-15 | 440 | 464 | 439 | 457 | 1,001,000 | 761.67 |
| 2005-09-14 | 432 | 440 | 432 | 438 | 360,000 | 730 |
| 2005-09-13 | 428 | 433 | 427 | 432 | 358,000 | 720 |
| 2005-09-12 | 430 | 434 | 426 | 428 | 376,000 | 713.33 |
| 2005-09-09 | 425 | 425 | 418 | 424 | 522,000 | 706.67 |
| 2005-09-08 | 423 | 425 | 418 | 420 | 174,000 | 700 |
| 2005-09-07 | 423 | 425 | 422 | 424 | 212,000 | 706.67 |
| 2005-09-06 | 426 | 426 | 420 | 421 | 401,000 | 701.67 |
| 2005-09-05 | 420 | 425 | 418 | 423 | 611,000 | 705 |
| 2005-09-02 | 422 | 424 | 413 | 415 | 385,000 | 691.67 |
| 2005-09-01 | 416 | 423 | 416 | 421 | 245,000 | 701.67 |
| 2005-08-31 | 417 | 418 | 411 | 415 | 179,000 | 691.67 |
| 2005-08-30 | 422 | 425 | 414 | 418 | 273,000 | 696.67 |
| 2005-08-29 | 426 | 428 | 420 | 421 | 204,000 | 701.67 |
| 2005-08-26 | 429 | 429 | 424 | 426 | 57,000 | 710 |
| 2005-08-25 | 430 | 432 | 429 | 430 | 99,000 | 716.67 |
| 2005-08-24 | 432 | 435 | 430 | 431 | 94,000 | 718.33 |
| 2005-08-23 | 431 | 435 | 431 | 431 | 238,000 | 718.33 |
| 2005-08-22 | 425 | 431 | 425 | 431 | 169,000 | 718.33 |
| 2005-08-19 | 428 | 429 | 423 | 425 | 190,000 | 708.33 |
| 2005-08-18 | 433 | 434 | 427 | 428 | 295,000 | 713.33 |
| 2005-08-17 | 438 | 438 | 431 | 431 | 245,000 | 718.33 |
| 2005-08-16 | 438 | 441 | 433 | 436 | 261,000 | 726.67 |
| 2005-08-15 | 431 | 438 | 431 | 435 | 222,000 | 725 |
| 2005-08-12 | 442 | 442 | 432 | 436 | 402,000 | 726.67 |
| 2005-08-11 | 431 | 443 | 426 | 441 | 627,000 | 735 |
| 2005-08-10 | 416 | 428 | 416 | 424 | 504,000 | 706.67 |
| 2005-08-09 | 405 | 417 | 405 | 413 | 309,000 | 688.33 |
| 2005-08-08 | 401 | 408 | 394 | 405 | 234,000 | 675 |
| 2005-08-05 | 410 | 411 | 400 | 402 | 356,000 | 670 |
| 2005-08-04 | 416 | 417 | 410 | 412 | 496,000 | 686.67 |
| 2005-08-03 | 426 | 427 | 410 | 420 | 581,000 | 700 |
| 2005-08-02 | 437 | 437 | 425 | 433 | 304,000 | 721.67 |
| 2005-08-01 | 434 | 437 | 432 | 437 | 243,000 | 728.33 |
| 2005-07-29 | 432 | 435 | 428 | 434 | 253,000 | 723.33 |
| 2005-07-28 | 433 | 435 | 431 | 431 | 114,000 | 718.33 |
| 2005-07-27 | 433 | 436 | 431 | 432 | 240,000 | 720 |
| 2005-07-26 | 429 | 436 | 425 | 436 | 442,000 | 726.67 |
| 2005-07-25 | 428 | 429 | 425 | 429 | 248,000 | 715 |
| 2005-07-22 | 421 | 430 | 420 | 429 | 479,000 | 715 |
| 2005-07-21 | 428 | 432 | 428 | 429 | 153,000 | 715 |
| 2005-07-20 | 427 | 433 | 427 | 432 | 181,000 | 720 |
| 2005-07-19 | 438 | 438 | 429 | 429 | 202,000 | 715 |
| 2005-07-15 | 435 | 439 | 435 | 436 | 779,000 | 726.67 |
| 2005-07-14 | 427 | 435 | 427 | 431 | 960,000 | 718.33 |
| 2005-07-13 | 422 | 423 | 414 | 423 | 511,000 | 705 |
| 2005-07-12 | 425 | 426 | 420 | 421 | 347,000 | 701.67 |
| 2005-07-11 | 415 | 441 | 414 | 430 | 1,756,000 | 716.67 |
| 2005-07-08 | 409 | 417 | 409 | 414 | 399,000 | 690 |
| 2005-07-07 | 415 | 419 | 414 | 419 | 733,000 | 698.33 |
| 2005-07-06 | 410 | 415 | 408 | 412 | 745,000 | 686.67 |
| 2005-07-05 | 410 | 410 | 407 | 409 | 504,000 | 681.67 |
| 2005-07-04 | 408 | 409 | 404 | 409 | 423,000 | 681.67 |
| 2005-07-01 | 400 | 406 | 397 | 404 | 632,000 | 673.33 |
| 2005-06-30 | 404 | 404 | 396 | 398 | 382,000 | 663.33 |
| 2005-06-29 | 403 | 404 | 399 | 400 | 229,000 | 666.67 |
| 2005-06-28 | 397 | 402 | 394 | 402 | 367,000 | 670 |
| 2005-06-27 | 399 | 402 | 392 | 394 | 467,000 | 656.67 |
| 2005-06-24 | 400 | 405 | 398 | 404 | 418,000 | 673.33 |
| 2005-06-23 | 400 | 405 | 400 | 403 | 448,000 | 671.67 |
| 2005-06-22 | 401 | 402 | 398 | 401 | 283,000 | 668.33 |
| 2005-06-21 | 406 | 406 | 397 | 399 | 266,000 | 665 |
| 2005-06-20 | 405 | 409 | 401 | 408 | 643,000 | 680 |
| 2005-06-17 | 398 | 403 | 396 | 401 | 391,000 | 668.33 |
| 2005-06-16 | 395 | 397 | 392 | 396 | 304,000 | 660 |
| 2005-06-15 | 393 | 395 | 390 | 394 | 606,000 | 656.67 |
| 2005-06-14 | 390 | 390 | 385 | 388 | 240,000 | 646.67 |
| 2005-06-13 | 388 | 389 | 384 | 389 | 323,000 | 648.33 |
| 2005-06-10 | 382 | 384 | 380 | 383 | 348,000 | 638.33 |
| 2005-06-09 | 381 | 381 | 376 | 379 | 301,000 | 631.67 |
| 2005-06-08 | 375 | 383 | 375 | 380 | 422,000 | 633.33 |
| 2005-06-07 | 376 | 379 | 373 | 374 | 326,000 | 623.33 |
| 2005-06-06 | 383 | 384 | 371 | 375 | 485,000 | 625 |
| 2005-06-03 | 382 | 386 | 378 | 386 | 505,000 | 643.33 |
| 2005-06-02 | 380 | 386 | 380 | 381 | 701,000 | 635 |
| 2005-06-01 | 372 | 383 | 372 | 379 | 740,000 | 631.67 |
| 2005-05-31 | 366 | 371 | 366 | 369 | 891,000 | 615 |
| 2005-05-30 | 361 | 366 | 361 | 364 | 325,000 | 606.67 |
| 2005-05-27 | 362 | 364 | 360 | 361 | 310,000 | 601.67 |
| 2005-05-26 | 358 | 362 | 357 | 361 | 514,000 | 601.67 |
| 2005-05-25 | 357 | 366 | 355 | 358 | 2,263,000 | 596.67 |
| 2005-05-24 | 350 | 351 | 347 | 348 | 169,000 | 580 |
| 2005-05-23 | 352 | 352 | 349 | 351 | 273,000 | 585 |
| 2005-05-20 | 351 | 353 | 344 | 348 | 1,028,000 | 580 |
| 2005-05-19 | 356 | 356 | 345 | 346 | 509,000 | 576.67 |
| 2005-05-18 | 350 | 351 | 345 | 347 | 264,000 | 578.33 |
| 2005-05-17 | 362 | 362 | 347 | 348 | 214,000 | 580 |
| 2005-05-16 | 365 | 365 | 358 | 358 | 157,000 | 596.67 |
| 2005-05-13 | 370 | 370 | 367 | 367 | 247,000 | 611.67 |
| 2005-05-12 | 374 | 374 | 368 | 369 | 194,000 | 615 |
| 2005-05-11 | 371 | 375 | 370 | 373 | 684,000 | 621.67 |
| 2005-05-10 | 373 | 373 | 369 | 370 | 254,000 | 616.67 |
| 2005-05-09 | 375 | 376 | 369 | 369 | 991,000 | 615 |
| 2005-05-06 | 376 | 379 | 371 | 371 | 581,000 | 618.33 |
| 2005-05-02 | 369 | 374 | 364 | 373 | 204,000 | 621.67 |
| 2005-04-28 | 372 | 374 | 370 | 372 | 206,000 | 620 |
| 2005-04-27 | 367 | 376 | 367 | 375 | 82,000 | 625 |
| 2005-04-26 | 374 | 375 | 371 | 374 | 108,000 | 623.33 |
| 2005-04-25 | 371 | 374 | 371 | 374 | 245,000 | 623.33 |
| 2005-04-22 | 370 | 374 | 366 | 374 | 249,000 | 623.33 |
| 2005-04-21 | 361 | 368 | 360 | 364 | 208,000 | 606.67 |
| 2005-04-20 | 372 | 378 | 368 | 369 | 433,000 | 615 |
| 2005-04-19 | 359 | 372 | 356 | 369 | 388,000 | 615 |
| 2005-04-18 | 368 | 370 | 352 | 358 | 361,000 | 596.67 |
| 2005-04-15 | 374 | 376 | 371 | 373 | 497,000 | 621.67 |
| 2005-04-14 | 370 | 380 | 370 | 378 | 538,000 | 630 |
| 2005-04-13 | 385 | 385 | 376 | 380 | 482,000 | 633.33 |
| 2005-04-12 | 392 | 393 | 385 | 385 | 437,000 | 641.67 |
| 2005-04-11 | 398 | 398 | 391 | 393 | 156,000 | 655 |
| 2005-04-08 | 397 | 400 | 396 | 400 | 260,000 | 666.67 |
| 2005-04-07 | 401 | 402 | 395 | 397 | 458,000 | 661.67 |
| 2005-04-06 | 404 | 407 | 402 | 404 | 455,000 | 673.33 |
| 2005-04-05 | 404 | 406 | 397 | 402 | 1,043,000 | 670 |
| 2005-04-04 | 405 | 412 | 404 | 406 | 688,000 | 676.67 |
| 2005-04-01 | 409 | 413 | 405 | 411 | 806,000 | 685 |
| 2005-03-31 | 396 | 414 | 395 | 404 | 1,001,000 | 673.33 |
| 2005-03-30 | 389 | 398 | 389 | 395 | 910,000 | 658.33 |
| 2005-03-29 | 392 | 398 | 386 | 392 | 698,000 | 653.33 |
| 2005-03-28 | 392 | 399 | 388 | 395 | 322,000 | 658.33 |
| 2005-03-25 | 411 | 411 | 396 | 400 | 306,000 | 666.67 |
| 2005-03-24 | 395 | 410 | 395 | 404 | 999,000 | 673.33 |
| 2005-03-23 | 406 | 412 | 398 | 400 | 452,000 | 666.67 |
| 2005-03-22 | 411 | 417 | 406 | 411 | 462,000 | 685 |
| 2005-03-18 | 409 | 417 | 408 | 412 | 1,243,000 | 686.67 |
| 2005-03-17 | 401 | 409 | 396 | 402 | 2,065,000 | 670 |
| 2005-03-16 | 386 | 423 | 384 | 411 | 5,961,000 | 685 |
| 2005-03-15 | 397 | 397 | 383 | 383 | 1,281,000 | 638.33 |
| 2005-03-14 | 394 | 401 | 392 | 395 | 1,795,000 | 658.33 |
| 2005-03-11 | 380 | 389 | 377 | 387 | 959,000 | 645 |
| 2005-03-10 | 379 | 382 | 377 | 377 | 375,000 | 628.33 |
| 2005-03-09 | 378 | 379 | 376 | 379 | 312,000 | 631.67 |
| 2005-03-08 | 380 | 380 | 373 | 374 | 202,000 | 623.33 |
| 2005-03-07 | 380 | 382 | 378 | 380 | 292,000 | 633.33 |
| 2005-03-04 | 380 | 381 | 376 | 378 | 302,000 | 630 |
| 2005-03-03 | 375 | 381 | 375 | 380 | 457,000 | 633.33 |
| 2005-03-02 | 376 | 380 | 375 | 376 | 572,000 | 626.67 |
| 2005-03-01 | 373 | 374 | 369 | 374 | 202,000 | 623.33 |
| 2005-02-28 | 372 | 373 | 371 | 373 | 202,000 | 621.67 |
| 2005-02-25 | 366 | 371 | 366 | 369 | 202,000 | 615 |
| 2005-02-24 | 371 | 371 | 364 | 369 | 287,000 | 615 |
| 2005-02-23 | 363 | 370 | 363 | 367 | 301,000 | 611.67 |
| 2005-02-22 | 368 | 370 | 367 | 368 | 195,000 | 613.33 |
| 2005-02-21 | 371 | 371 | 366 | 366 | 211,000 | 610 |
| 2005-02-18 | 367 | 369 | 365 | 367 | 362,000 | 611.67 |
| 2005-02-17 | 370 | 372 | 369 | 370 | 153,000 | 616.67 |
| 2005-02-16 | 370 | 374 | 369 | 371 | 214,000 | 618.33 |
| 2005-02-15 | 370 | 373 | 370 | 373 | 394,000 | 621.67 |
| 2005-02-14 | 375 | 378 | 372 | 374 | 908,000 | 623.33 |
| 2005-02-10 | 365 | 374 | 365 | 374 | 774,000 | 623.33 |
| 2005-02-09 | 364 | 366 | 360 | 366 | 533,000 | 610 |
| 2005-02-08 | 356 | 362 | 356 | 359 | 647,000 | 598.33 |
| 2005-02-07 | 360 | 362 | 357 | 358 | 372,000 | 596.67 |
| 2005-02-04 | 359 | 360 | 355 | 357 | 208,000 | 595 |
| 2005-02-03 | 360 | 360 | 357 | 360 | 348,000 | 600 |
| 2005-02-02 | 359 | 363 | 359 | 360 | 316,000 | 600 |
| 2005-02-01 | 364 | 364 | 361 | 363 | 254,000 | 605 |
| 2005-01-31 | 356 | 365 | 356 | 363 | 485,000 | 605 |
| 2005-01-28 | 358 | 360 | 357 | 360 | 164,000 | 600 |
| 2005-01-27 | 357 | 359 | 354 | 358 | 131,000 | 596.67 |
| 2005-01-26 | 357 | 357 | 355 | 357 | 116,000 | 595 |
| 2005-01-25 | 352 | 356 | 352 | 356 | 110,000 | 593.33 |
| 2005-01-24 | 349 | 358 | 349 | 352 | 166,000 | 586.67 |
| 2005-01-21 | 347 | 358 | 347 | 354 | 198,000 | 590 |
| 2005-01-20 | 351 | 355 | 350 | 352 | 235,000 | 586.67 |
| 2005-01-19 | 355 | 362 | 355 | 358 | 221,000 | 596.67 |
| 2005-01-18 | 359 | 362 | 355 | 355 | 122,000 | 591.67 |
| 2005-01-17 | 362 | 364 | 359 | 360 | 304,000 | 600 |
| 2005-01-14 | 363 | 364 | 360 | 361 | 298,000 | 601.67 |
| 2005-01-13 | 363 | 363 | 360 | 362 | 276,000 | 603.33 |
| 2005-01-12 | 364 | 365 | 359 | 359 | 727,000 | 598.33 |
| 2005-01-11 | 357 | 364 | 352 | 362 | 1,001,000 | 603.33 |
| 2005-01-07 | 348 | 348 | 345 | 347 | 289,000 | 578.33 |
| 2005-01-06 | 346 | 348 | 341 | 347 | 908,000 | 578.33 |
| 2005-01-05 | 345 | 348 | 344 | 347 | 147,000 | 578.33 |
| 2005-01-04 | 345 | 347 | 344 | 345 | 159,000 | 575 |
分割・併合履歴 ： [2025-04-28]1株→3株 [2018-09-26]1株→0.2株