9302 三井倉庫ホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 688 | 694 | 681 | 690 | 112,000 | 1,150 |
| 2006-12-28 | 701 | 701 | 691 | 695 | 180,000 | 1,158.33 |
| 2006-12-27 | 699 | 705 | 694 | 701 | 256,000 | 1,168.33 |
| 2006-12-26 | 694 | 702 | 688 | 700 | 262,000 | 1,166.67 |
| 2006-12-25 | 683 | 704 | 677 | 701 | 604,000 | 1,168.33 |
| 2006-12-22 | 675 | 688 | 675 | 686 | 517,000 | 1,143.33 |
| 2006-12-21 | 672 | 677 | 667 | 677 | 479,000 | 1,128.33 |
| 2006-12-20 | 667 | 673 | 660 | 673 | 248,000 | 1,121.67 |
| 2006-12-19 | 658 | 670 | 658 | 663 | 305,000 | 1,105 |
| 2006-12-18 | 664 | 664 | 656 | 656 | 368,000 | 1,093.33 |
| 2006-12-15 | 669 | 671 | 662 | 666 | 319,000 | 1,110 |
| 2006-12-14 | 673 | 674 | 667 | 669 | 231,000 | 1,115 |
| 2006-12-13 | 674 | 674 | 666 | 674 | 275,000 | 1,123.33 |
| 2006-12-12 | 673 | 673 | 666 | 666 | 151,000 | 1,110 |
| 2006-12-11 | 666 | 671 | 663 | 667 | 268,000 | 1,111.67 |
| 2006-12-08 | 673 | 678 | 663 | 664 | 489,000 | 1,106.67 |
| 2006-12-07 | 670 | 672 | 663 | 668 | 500,000 | 1,113.33 |
| 2006-12-06 | 662 | 674 | 662 | 671 | 355,000 | 1,118.33 |
| 2006-12-05 | 674 | 679 | 665 | 665 | 326,000 | 1,108.33 |
| 2006-12-04 | 656 | 679 | 656 | 678 | 400,000 | 1,130 |
| 2006-12-01 | 676 | 677 | 666 | 674 | 231,000 | 1,123.33 |
| 2006-11-30 | 671 | 675 | 660 | 675 | 265,000 | 1,125 |
| 2006-11-29 | 644 | 662 | 636 | 662 | 383,000 | 1,103.33 |
| 2006-11-28 | 626 | 638 | 626 | 636 | 159,000 | 1,060 |
| 2006-11-27 | 621 | 637 | 618 | 637 | 360,000 | 1,061.67 |
| 2006-11-24 | 622 | 625 | 616 | 620 | 314,000 | 1,033.33 |
| 2006-11-22 | 631 | 631 | 615 | 620 | 318,000 | 1,033.33 |
| 2006-11-21 | 640 | 649 | 630 | 632 | 263,000 | 1,053.33 |
| 2006-11-20 | 658 | 663 | 635 | 639 | 360,000 | 1,065 |
| 2006-11-17 | 654 | 665 | 654 | 660 | 218,000 | 1,100 |
| 2006-11-16 | 658 | 666 | 648 | 653 | 277,000 | 1,088.33 |
| 2006-11-15 | 654 | 664 | 646 | 656 | 266,000 | 1,093.33 |
| 2006-11-14 | 646 | 663 | 644 | 657 | 364,000 | 1,095 |
| 2006-11-13 | 645 | 647 | 621 | 626 | 536,000 | 1,043.33 |
| 2006-11-10 | 648 | 654 | 639 | 644 | 516,000 | 1,073.33 |
| 2006-11-09 | 641 | 651 | 641 | 647 | 343,000 | 1,078.33 |
| 2006-11-08 | 661 | 664 | 647 | 647 | 403,000 | 1,078.33 |
| 2006-11-07 | 653 | 674 | 652 | 666 | 466,000 | 1,110 |
| 2006-11-06 | 651 | 659 | 648 | 652 | 121,000 | 1,086.67 |
| 2006-11-02 | 650 | 658 | 646 | 658 | 147,000 | 1,096.67 |
| 2006-11-01 | 651 | 664 | 651 | 658 | 198,000 | 1,096.67 |
| 2006-10-31 | 666 | 671 | 645 | 669 | 482,000 | 1,115 |
| 2006-10-30 | 657 | 659 | 641 | 656 | 359,000 | 1,093.33 |
| 2006-10-27 | 673 | 673 | 653 | 655 | 494,000 | 1,091.67 |
| 2006-10-26 | 678 | 678 | 664 | 672 | 224,000 | 1,120 |
| 2006-10-25 | 678 | 683 | 670 | 671 | 376,000 | 1,118.33 |
| 2006-10-24 | 670 | 678 | 667 | 673 | 547,000 | 1,121.67 |
| 2006-10-23 | 650 | 665 | 650 | 664 | 416,000 | 1,106.67 |
| 2006-10-20 | 646 | 650 | 644 | 650 | 390,000 | 1,083.33 |
| 2006-10-19 | 638 | 638 | 632 | 637 | 281,000 | 1,061.67 |
| 2006-10-18 | 626 | 636 | 622 | 632 | 295,000 | 1,053.33 |
| 2006-10-17 | 635 | 635 | 628 | 630 | 154,000 | 1,050 |
| 2006-10-16 | 636 | 640 | 629 | 634 | 234,000 | 1,056.67 |
| 2006-10-13 | 613 | 619 | 612 | 619 | 379,000 | 1,031.67 |
| 2006-10-12 | 605 | 616 | 600 | 603 | 391,000 | 1,005 |
| 2006-10-11 | 626 | 629 | 602 | 604 | 625,000 | 1,006.67 |
| 2006-10-10 | 634 | 646 | 630 | 631 | 420,000 | 1,051.67 |
| 2006-10-06 | 658 | 667 | 643 | 649 | 200,000 | 1,081.67 |
| 2006-10-05 | 660 | 667 | 647 | 653 | 404,000 | 1,088.33 |
| 2006-10-04 | 664 | 668 | 631 | 637 | 394,000 | 1,061.67 |
| 2006-10-03 | 667 | 669 | 660 | 667 | 248,000 | 1,111.67 |
| 2006-10-02 | 653 | 669 | 652 | 664 | 184,000 | 1,106.67 |
| 2006-09-29 | 641 | 650 | 639 | 647 | 333,000 | 1,078.33 |
| 2006-09-28 | 644 | 644 | 625 | 634 | 182,000 | 1,056.67 |
| 2006-09-27 | 632 | 641 | 632 | 637 | 133,000 | 1,061.67 |
| 2006-09-26 | 626 | 639 | 623 | 625 | 153,000 | 1,041.67 |
| 2006-09-25 | 612 | 632 | 611 | 630 | 264,000 | 1,050 |
| 2006-09-22 | 630 | 632 | 612 | 622 | 335,000 | 1,036.67 |
| 2006-09-21 | 638 | 642 | 630 | 637 | 164,000 | 1,061.67 |
| 2006-09-20 | 650 | 652 | 637 | 637 | 185,000 | 1,061.67 |
| 2006-09-19 | 659 | 666 | 648 | 649 | 174,000 | 1,081.67 |
| 2006-09-15 | 649 | 658 | 649 | 655 | 209,000 | 1,091.67 |
| 2006-09-14 | 649 | 668 | 646 | 658 | 179,000 | 1,096.67 |
| 2006-09-13 | 664 | 664 | 648 | 655 | 297,000 | 1,091.67 |
| 2006-09-12 | 665 | 670 | 656 | 663 | 274,000 | 1,105 |
| 2006-09-11 | 669 | 670 | 656 | 656 | 160,000 | 1,093.33 |
| 2006-09-08 | 666 | 674 | 662 | 669 | 530,000 | 1,115 |
| 2006-09-07 | 661 | 670 | 660 | 665 | 361,000 | 1,108.33 |
| 2006-09-06 | 680 | 683 | 668 | 668 | 524,000 | 1,113.33 |
| 2006-09-05 | 692 | 696 | 688 | 695 | 277,000 | 1,158.33 |
| 2006-09-04 | 691 | 697 | 685 | 692 | 275,000 | 1,153.33 |
| 2006-09-01 | 676 | 687 | 674 | 685 | 315,000 | 1,141.67 |
| 2006-08-31 | 673 | 686 | 671 | 686 | 439,000 | 1,143.33 |
| 2006-08-30 | 667 | 675 | 662 | 670 | 747,000 | 1,116.67 |
| 2006-08-29 | 656 | 662 | 650 | 658 | 486,000 | 1,096.67 |
| 2006-08-28 | 657 | 668 | 654 | 655 | 534,000 | 1,091.67 |
| 2006-08-25 | 649 | 664 | 649 | 659 | 206,000 | 1,098.33 |
| 2006-08-24 | 660 | 660 | 640 | 656 | 323,000 | 1,093.33 |
| 2006-08-23 | 666 | 666 | 656 | 661 | 265,000 | 1,101.67 |
| 2006-08-22 | 666 | 666 | 656 | 663 | 238,000 | 1,105 |
| 2006-08-21 | 671 | 671 | 661 | 666 | 240,000 | 1,110 |
| 2006-08-18 | 656 | 670 | 654 | 666 | 736,000 | 1,110 |
| 2006-08-17 | 650 | 650 | 642 | 647 | 215,000 | 1,078.33 |
| 2006-08-16 | 646 | 647 | 640 | 647 | 255,000 | 1,078.33 |
| 2006-08-15 | 637 | 637 | 629 | 636 | 358,000 | 1,060 |
| 2006-08-14 | 621 | 636 | 621 | 634 | 373,000 | 1,056.67 |
| 2006-08-11 | 615 | 630 | 615 | 629 | 705,000 | 1,048.33 |
| 2006-08-10 | 597 | 614 | 595 | 614 | 1,122,000 | 1,023.33 |
| 2006-08-09 | 569 | 588 | 556 | 587 | 848,000 | 978.33 |
| 2006-08-08 | 543 | 565 | 541 | 564 | 321,000 | 940 |
| 2006-08-07 | 550 | 559 | 547 | 547 | 161,000 | 911.67 |
| 2006-08-04 | 558 | 562 | 552 | 558 | 137,000 | 930 |
| 2006-08-03 | 570 | 571 | 560 | 562 | 157,000 | 936.67 |
| 2006-08-02 | 570 | 570 | 550 | 566 | 172,000 | 943.33 |
| 2006-08-01 | 568 | 578 | 562 | 571 | 315,000 | 951.67 |
| 2006-07-31 | 557 | 567 | 555 | 558 | 293,000 | 930 |
| 2006-07-28 | 532 | 544 | 530 | 541 | 175,000 | 901.67 |
| 2006-07-27 | 528 | 540 | 524 | 540 | 267,000 | 900 |
| 2006-07-26 | 535 | 540 | 531 | 531 | 119,000 | 885 |
| 2006-07-25 | 540 | 547 | 530 | 535 | 249,000 | 891.67 |
| 2006-07-24 | 533 | 533 | 521 | 527 | 161,000 | 878.33 |
| 2006-07-21 | 526 | 540 | 526 | 533 | 168,000 | 888.33 |
| 2006-07-20 | 534 | 554 | 534 | 544 | 205,000 | 906.67 |
| 2006-07-19 | 526 | 538 | 521 | 523 | 220,000 | 871.67 |
| 2006-07-18 | 547 | 547 | 528 | 529 | 335,000 | 881.67 |
| 2006-07-14 | 574 | 574 | 551 | 552 | 236,000 | 920 |
| 2006-07-13 | 566 | 579 | 559 | 567 | 307,000 | 945 |
| 2006-07-12 | 578 | 579 | 566 | 568 | 282,000 | 946.67 |
| 2006-07-11 | 594 | 595 | 579 | 586 | 261,000 | 976.67 |
| 2006-07-10 | 581 | 596 | 572 | 593 | 342,000 | 988.33 |
| 2006-07-07 | 586 | 594 | 586 | 588 | 301,000 | 980 |
| 2006-07-06 | 588 | 596 | 585 | 589 | 367,000 | 981.67 |
| 2006-07-05 | 590 | 591 | 587 | 589 | 429,000 | 981.67 |
| 2006-07-04 | 604 | 604 | 594 | 597 | 514,000 | 995 |
| 2006-07-03 | 600 | 605 | 596 | 598 | 390,000 | 996.67 |
| 2006-06-30 | 587 | 596 | 581 | 595 | 411,000 | 991.67 |
| 2006-06-29 | 566 | 584 | 565 | 577 | 557,000 | 961.67 |
| 2006-06-28 | 564 | 573 | 562 | 564 | 313,000 | 940 |
| 2006-06-27 | 585 | 585 | 573 | 579 | 481,000 | 965 |
| 2006-06-26 | 559 | 593 | 554 | 583 | 925,000 | 971.67 |
| 2006-06-23 | 550 | 564 | 545 | 559 | 568,000 | 931.67 |
| 2006-06-22 | 550 | 558 | 549 | 557 | 377,000 | 928.33 |
| 2006-06-21 | 559 | 563 | 541 | 547 | 402,000 | 911.67 |
| 2006-06-20 | 570 | 573 | 558 | 559 | 447,000 | 931.67 |
| 2006-06-19 | 574 | 574 | 565 | 570 | 551,000 | 950 |
| 2006-06-16 | 575 | 580 | 571 | 575 | 431,000 | 958.33 |
| 2006-06-15 | 567 | 572 | 561 | 568 | 176,000 | 946.67 |
| 2006-06-14 | 547 | 562 | 547 | 558 | 450,000 | 930 |
| 2006-06-13 | 581 | 581 | 562 | 562 | 324,000 | 936.67 |
| 2006-06-12 | 560 | 574 | 560 | 573 | 238,000 | 955 |
| 2006-06-09 | 556 | 570 | 548 | 564 | 666,000 | 940 |
| 2006-06-08 | 578 | 578 | 550 | 551 | 618,000 | 918.33 |
| 2006-06-07 | 610 | 614 | 585 | 587 | 510,000 | 978.33 |
| 2006-06-06 | 597 | 608 | 595 | 601 | 261,000 | 1,001.67 |
| 2006-06-05 | 605 | 622 | 600 | 617 | 523,000 | 1,028.33 |
| 2006-06-02 | 606 | 610 | 576 | 605 | 789,000 | 1,008.33 |
| 2006-06-01 | 607 | 614 | 600 | 603 | 440,000 | 1,005 |
| 2006-05-31 | 603 | 611 | 596 | 598 | 370,000 | 996.67 |
| 2006-05-30 | 625 | 625 | 616 | 619 | 113,000 | 1,031.67 |
| 2006-05-29 | 634 | 635 | 624 | 625 | 209,000 | 1,041.67 |
| 2006-05-26 | 619 | 629 | 618 | 629 | 211,000 | 1,048.33 |
| 2006-05-25 | 619 | 620 | 609 | 617 | 291,000 | 1,028.33 |
| 2006-05-24 | 616 | 625 | 598 | 623 | 603,000 | 1,038.33 |
| 2006-05-23 | 615 | 625 | 608 | 618 | 704,000 | 1,030 |
| 2006-05-22 | 641 | 651 | 618 | 621 | 419,000 | 1,035 |
| 2006-05-19 | 630 | 639 | 624 | 638 | 404,000 | 1,063.33 |
| 2006-05-18 | 616 | 635 | 616 | 633 | 318,000 | 1,055 |
| 2006-05-17 | 638 | 643 | 619 | 631 | 758,000 | 1,051.67 |
| 2006-05-16 | 660 | 662 | 637 | 639 | 545,000 | 1,065 |
| 2006-05-15 | 654 | 680 | 651 | 664 | 326,000 | 1,106.67 |
| 2006-05-12 | 660 | 674 | 652 | 664 | 408,000 | 1,106.67 |
| 2006-05-11 | 683 | 685 | 670 | 677 | 509,000 | 1,128.33 |
| 2006-05-10 | 683 | 685 | 676 | 678 | 454,000 | 1,130 |
| 2006-05-09 | 670 | 683 | 666 | 679 | 399,000 | 1,131.67 |
| 2006-05-08 | 673 | 674 | 664 | 669 | 357,000 | 1,115 |
| 2006-05-02 | 652 | 669 | 652 | 665 | 301,000 | 1,108.33 |
| 2006-05-01 | 669 | 669 | 657 | 658 | 250,000 | 1,096.67 |
| 2006-04-28 | 672 | 674 | 657 | 668 | 343,000 | 1,113.33 |
| 2006-04-27 | 673 | 677 | 669 | 675 | 352,000 | 1,125 |
| 2006-04-26 | 663 | 674 | 661 | 672 | 344,000 | 1,120 |
| 2006-04-25 | 660 | 667 | 652 | 658 | 689,000 | 1,096.67 |
| 2006-04-24 | 680 | 681 | 662 | 667 | 291,000 | 1,111.67 |
| 2006-04-21 | 670 | 691 | 669 | 683 | 486,000 | 1,138.33 |
| 2006-04-20 | 683 | 685 | 667 | 671 | 479,000 | 1,118.33 |
| 2006-04-19 | 682 | 689 | 682 | 686 | 498,000 | 1,143.33 |
| 2006-04-18 | 668 | 686 | 666 | 679 | 536,000 | 1,131.67 |
| 2006-04-17 | 690 | 693 | 669 | 672 | 293,000 | 1,120 |
| 2006-04-14 | 681 | 693 | 679 | 691 | 287,000 | 1,151.67 |
| 2006-04-13 | 691 | 693 | 675 | 679 | 588,000 | 1,131.67 |
| 2006-04-12 | 690 | 694 | 688 | 688 | 413,000 | 1,146.67 |
| 2006-04-11 | 708 | 711 | 691 | 705 | 424,000 | 1,175 |
| 2006-04-10 | 706 | 712 | 696 | 707 | 359,000 | 1,178.33 |
| 2006-04-07 | 710 | 712 | 702 | 712 | 273,000 | 1,186.67 |
| 2006-04-06 | 700 | 716 | 696 | 710 | 338,000 | 1,183.33 |
| 2006-04-05 | 710 | 719 | 702 | 705 | 729,000 | 1,175 |
| 2006-04-04 | 702 | 705 | 698 | 705 | 628,000 | 1,175 |
| 2006-04-03 | 694 | 704 | 687 | 702 | 618,000 | 1,170 |
| 2006-03-31 | 691 | 691 | 682 | 684 | 327,000 | 1,140 |
| 2006-03-30 | 695 | 696 | 689 | 690 | 310,000 | 1,150 |
| 2006-03-29 | 691 | 699 | 687 | 697 | 267,000 | 1,161.67 |
| 2006-03-28 | 699 | 699 | 690 | 696 | 218,000 | 1,160 |
| 2006-03-27 | 700 | 706 | 695 | 701 | 548,000 | 1,168.33 |
| 2006-03-24 | 688 | 691 | 686 | 691 | 353,000 | 1,151.67 |
| 2006-03-23 | 690 | 692 | 685 | 688 | 485,000 | 1,146.67 |
| 2006-03-22 | 685 | 685 | 675 | 683 | 396,000 | 1,138.33 |
| 2006-03-20 | 655 | 677 | 655 | 672 | 382,000 | 1,120 |
| 2006-03-17 | 662 | 669 | 652 | 665 | 602,000 | 1,108.33 |
| 2006-03-16 | 687 | 690 | 668 | 669 | 421,000 | 1,115 |
| 2006-03-15 | 685 | 693 | 680 | 686 | 477,000 | 1,143.33 |
| 2006-03-14 | 698 | 698 | 685 | 690 | 724,000 | 1,150 |
| 2006-03-13 | 674 | 684 | 670 | 678 | 691,000 | 1,130 |
| 2006-03-10 | 655 | 658 | 647 | 650 | 531,000 | 1,083.33 |
| 2006-03-09 | 626 | 649 | 620 | 649 | 703,000 | 1,081.67 |
| 2006-03-08 | 625 | 632 | 615 | 616 | 713,000 | 1,026.67 |
| 2006-03-07 | 630 | 638 | 622 | 632 | 430,000 | 1,053.33 |
| 2006-03-06 | 629 | 640 | 617 | 630 | 527,000 | 1,050 |
| 2006-03-03 | 639 | 650 | 621 | 622 | 919,000 | 1,036.67 |
| 2006-03-02 | 666 | 676 | 645 | 649 | 816,000 | 1,081.67 |
| 2006-03-01 | 677 | 683 | 661 | 663 | 896,000 | 1,105 |
| 2006-02-28 | 687 | 695 | 681 | 689 | 908,000 | 1,148.33 |
| 2006-02-27 | 678 | 693 | 662 | 662 | 478,000 | 1,103.33 |
| 2006-02-24 | 668 | 681 | 665 | 677 | 399,000 | 1,128.33 |
| 2006-02-23 | 667 | 680 | 663 | 674 | 538,000 | 1,123.33 |
| 2006-02-22 | 650 | 661 | 647 | 652 | 511,000 | 1,086.67 |
| 2006-02-21 | 625 | 645 | 624 | 645 | 494,000 | 1,075 |
| 2006-02-20 | 620 | 639 | 620 | 628 | 649,000 | 1,046.67 |
| 2006-02-17 | 661 | 669 | 634 | 640 | 737,000 | 1,066.67 |
| 2006-02-16 | 659 | 669 | 642 | 658 | 623,000 | 1,096.67 |
| 2006-02-15 | 652 | 665 | 650 | 652 | 1,164,000 | 1,086.67 |
| 2006-02-14 | 641 | 662 | 630 | 660 | 948,000 | 1,100 |
| 2006-02-13 | 690 | 690 | 652 | 652 | 718,000 | 1,086.67 |
| 2006-02-10 | 710 | 716 | 687 | 691 | 523,000 | 1,151.67 |
| 2006-02-09 | 720 | 731 | 702 | 707 | 399,000 | 1,178.33 |
| 2006-02-08 | 733 | 746 | 717 | 717 | 499,000 | 1,195 |
| 2006-02-07 | 749 | 753 | 731 | 733 | 754,000 | 1,221.67 |
| 2006-02-06 | 730 | 745 | 730 | 744 | 634,000 | 1,240 |
| 2006-02-03 | 722 | 740 | 722 | 731 | 801,000 | 1,218.33 |
| 2006-02-02 | 734 | 742 | 720 | 725 | 850,000 | 1,208.33 |
| 2006-02-01 | 736 | 750 | 735 | 736 | 367,000 | 1,226.67 |
| 2006-01-31 | 741 | 754 | 737 | 738 | 563,000 | 1,230 |
| 2006-01-30 | 760 | 760 | 739 | 740 | 1,412,000 | 1,233.33 |
| 2006-01-27 | 706 | 715 | 705 | 710 | 701,000 | 1,183.33 |
| 2006-01-26 | 705 | 716 | 682 | 698 | 860,000 | 1,163.33 |
| 2006-01-25 | 690 | 722 | 683 | 712 | 743,000 | 1,186.67 |
| 2006-01-24 | 652 | 690 | 652 | 676 | 623,000 | 1,126.67 |
| 2006-01-23 | 665 | 687 | 656 | 659 | 605,000 | 1,098.33 |
| 2006-01-20 | 711 | 723 | 689 | 695 | 671,000 | 1,158.33 |
| 2006-01-19 | 695 | 718 | 687 | 710 | 1,231,000 | 1,183.33 |
| 2006-01-18 | 712 | 715 | 621 | 715 | 1,870,000 | 1,191.67 |
| 2006-01-17 | 744 | 748 | 700 | 711 | 1,221,000 | 1,185 |
| 2006-01-16 | 762 | 763 | 752 | 752 | 586,000 | 1,253.33 |
| 2006-01-13 | 752 | 774 | 751 | 767 | 654,000 | 1,278.33 |
| 2006-01-12 | 772 | 772 | 755 | 762 | 711,000 | 1,270 |
| 2006-01-11 | 740 | 763 | 739 | 762 | 731,000 | 1,270 |
| 2006-01-10 | 765 | 765 | 733 | 740 | 1,631,000 | 1,233.33 |
| 2006-01-06 | 771 | 783 | 769 | 770 | 760,000 | 1,283.33 |
| 2006-01-05 | 782 | 788 | 765 | 777 | 1,154,000 | 1,295 |
| 2006-01-04 | 796 | 806 | 780 | 788 | 564,000 | 1,313.33 |
分割・併合履歴 ： [2025-04-28]1株→3株 [2018-09-26]1株→0.2株