9302 三井倉庫ホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 601 | 611 | 601 | 607 | 101,000 | 1,011.67 |
| 2007-12-27 | 624 | 627 | 614 | 621 | 250,000 | 1,035 |
| 2007-12-26 | 614 | 621 | 610 | 621 | 225,000 | 1,035 |
| 2007-12-25 | 610 | 620 | 610 | 615 | 235,000 | 1,025 |
| 2007-12-21 | 589 | 610 | 589 | 609 | 737,000 | 1,015 |
| 2007-12-20 | 580 | 600 | 577 | 583 | 1,155,000 | 971.67 |
| 2007-12-19 | 605 | 608 | 593 | 600 | 1,203,000 | 1,000 |
| 2007-12-18 | 605 | 628 | 600 | 611 | 791,000 | 1,018.33 |
| 2007-12-17 | 644 | 644 | 617 | 617 | 578,000 | 1,028.33 |
| 2007-12-14 | 646 | 646 | 636 | 642 | 1,185,000 | 1,070 |
| 2007-12-13 | 630 | 635 | 614 | 616 | 418,000 | 1,026.67 |
| 2007-12-12 | 630 | 638 | 623 | 638 | 498,000 | 1,063.33 |
| 2007-12-11 | 650 | 654 | 634 | 638 | 467,000 | 1,063.33 |
| 2007-12-10 | 648 | 655 | 645 | 650 | 538,000 | 1,083.33 |
| 2007-12-07 | 646 | 646 | 636 | 640 | 984,000 | 1,066.67 |
| 2007-12-06 | 618 | 640 | 608 | 640 | 1,182,000 | 1,066.67 |
| 2007-12-05 | 595 | 606 | 585 | 600 | 724,000 | 1,000 |
| 2007-12-04 | 604 | 610 | 595 | 596 | 897,000 | 993.33 |
| 2007-12-03 | 628 | 628 | 607 | 612 | 1,150,000 | 1,020 |
| 2007-11-30 | 633 | 645 | 626 | 627 | 1,134,000 | 1,045 |
| 2007-11-29 | 628 | 644 | 627 | 641 | 1,111,000 | 1,068.33 |
| 2007-11-28 | 614 | 627 | 611 | 622 | 1,609,000 | 1,036.67 |
| 2007-11-27 | 595 | 604 | 585 | 604 | 805,000 | 1,006.67 |
| 2007-11-26 | 588 | 609 | 580 | 598 | 803,000 | 996.67 |
| 2007-11-22 | 583 | 590 | 575 | 584 | 881,000 | 973.33 |
| 2007-11-21 | 586 | 590 | 578 | 583 | 640,000 | 971.67 |
| 2007-11-20 | 571 | 578 | 552 | 576 | 892,000 | 960 |
| 2007-11-19 | 589 | 591 | 575 | 578 | 1,154,000 | 963.33 |
| 2007-11-16 | 590 | 591 | 575 | 588 | 361,000 | 980 |
| 2007-11-15 | 613 | 619 | 598 | 599 | 1,026,000 | 998.33 |
| 2007-11-14 | 573 | 616 | 573 | 615 | 1,204,000 | 1,025 |
| 2007-11-13 | 544 | 567 | 540 | 563 | 1,357,000 | 938.33 |
| 2007-11-12 | 525 | 544 | 523 | 543 | 1,596,000 | 905 |
| 2007-11-09 | 542 | 548 | 533 | 536 | 1,711,000 | 893.33 |
| 2007-11-08 | 565 | 566 | 543 | 551 | 2,316,000 | 918.33 |
| 2007-11-07 | 555 | 575 | 552 | 574 | 1,561,000 | 956.67 |
| 2007-11-06 | 535 | 561 | 535 | 555 | 1,170,000 | 925 |
| 2007-11-05 | 523 | 547 | 523 | 545 | 1,346,000 | 908.33 |
| 2007-11-02 | 530 | 543 | 530 | 533 | 537,000 | 888.33 |
| 2007-11-01 | 554 | 559 | 545 | 554 | 1,119,000 | 923.33 |
| 2007-10-31 | 538 | 549 | 531 | 549 | 903,000 | 915 |
| 2007-10-30 | 527 | 535 | 524 | 535 | 832,000 | 891.67 |
| 2007-10-29 | 531 | 533 | 519 | 523 | 941,000 | 871.67 |
| 2007-10-26 | 519 | 535 | 518 | 530 | 1,157,000 | 883.33 |
| 2007-10-25 | 526 | 528 | 515 | 518 | 1,151,000 | 863.33 |
| 2007-10-24 | 520 | 536 | 515 | 526 | 1,310,000 | 876.67 |
| 2007-10-23 | 514 | 517 | 503 | 514 | 760,000 | 856.67 |
| 2007-10-22 | 489 | 512 | 489 | 509 | 1,265,000 | 848.33 |
| 2007-10-19 | 537 | 538 | 521 | 524 | 739,000 | 873.33 |
| 2007-10-18 | 537 | 542 | 531 | 538 | 1,073,000 | 896.67 |
| 2007-10-17 | 563 | 563 | 535 | 538 | 1,075,000 | 896.67 |
| 2007-10-16 | 572 | 579 | 557 | 562 | 760,000 | 936.67 |
| 2007-10-15 | 589 | 593 | 577 | 582 | 466,000 | 970 |
| 2007-10-12 | 571 | 589 | 571 | 585 | 793,000 | 975 |
| 2007-10-11 | 571 | 590 | 564 | 581 | 748,000 | 968.33 |
| 2007-10-10 | 593 | 597 | 572 | 579 | 721,000 | 965 |
| 2007-10-09 | 595 | 603 | 589 | 592 | 587,000 | 986.67 |
| 2007-10-05 | 590 | 592 | 575 | 592 | 766,000 | 986.67 |
| 2007-10-04 | 568 | 593 | 567 | 590 | 1,556,000 | 983.33 |
| 2007-10-03 | 554 | 567 | 547 | 567 | 979,000 | 945 |
| 2007-10-02 | 545 | 552 | 539 | 547 | 864,000 | 911.67 |
| 2007-10-01 | 544 | 555 | 534 | 544 | 1,247,000 | 906.67 |
| 2007-09-28 | 550 | 550 | 533 | 534 | 842,000 | 890 |
| 2007-09-27 | 529 | 542 | 526 | 536 | 917,000 | 893.33 |
| 2007-09-26 | 499 | 519 | 497 | 519 | 844,000 | 865 |
| 2007-09-25 | 510 | 516 | 501 | 509 | 906,000 | 848.33 |
| 2007-09-21 | 528 | 532 | 517 | 520 | 379,000 | 866.67 |
| 2007-09-20 | 538 | 544 | 527 | 531 | 709,000 | 885 |
| 2007-09-19 | 536 | 536 | 517 | 528 | 872,000 | 880 |
| 2007-09-18 | 536 | 536 | 511 | 512 | 941,000 | 853.33 |
| 2007-09-14 | 539 | 540 | 533 | 535 | 471,000 | 891.67 |
| 2007-09-13 | 549 | 554 | 531 | 532 | 837,000 | 886.67 |
| 2007-09-12 | 550 | 559 | 537 | 540 | 837,000 | 900 |
| 2007-09-11 | 517 | 541 | 517 | 533 | 681,000 | 888.33 |
| 2007-09-10 | 511 | 526 | 511 | 520 | 551,000 | 866.67 |
| 2007-09-07 | 531 | 538 | 525 | 530 | 721,000 | 883.33 |
| 2007-09-06 | 522 | 532 | 516 | 526 | 1,070,000 | 876.67 |
| 2007-09-05 | 563 | 563 | 543 | 544 | 977,000 | 906.67 |
| 2007-09-04 | 577 | 577 | 562 | 562 | 368,000 | 936.67 |
| 2007-09-03 | 567 | 578 | 565 | 571 | 647,000 | 951.67 |
| 2007-08-31 | 557 | 580 | 549 | 575 | 1,986,000 | 958.33 |
| 2007-08-30 | 558 | 563 | 542 | 544 | 1,122,000 | 906.67 |
| 2007-08-29 | 538 | 540 | 531 | 538 | 873,000 | 896.67 |
| 2007-08-28 | 557 | 560 | 549 | 553 | 826,000 | 921.67 |
| 2007-08-27 | 588 | 588 | 561 | 565 | 662,000 | 941.67 |
| 2007-08-24 | 575 | 581 | 573 | 576 | 777,000 | 960 |
| 2007-08-23 | 595 | 596 | 571 | 584 | 1,320,000 | 973.33 |
| 2007-08-22 | 590 | 598 | 575 | 575 | 1,102,000 | 958.33 |
| 2007-08-21 | 570 | 604 | 552 | 595 | 1,798,000 | 991.67 |
| 2007-08-20 | 583 | 598 | 572 | 576 | 1,173,000 | 960 |
| 2007-08-17 | 618 | 620 | 577 | 593 | 1,713,000 | 988.33 |
| 2007-08-16 | 622 | 623 | 592 | 616 | 1,729,000 | 1,026.67 |
| 2007-08-15 | 654 | 654 | 623 | 625 | 1,063,000 | 1,041.67 |
| 2007-08-14 | 663 | 674 | 660 | 664 | 1,114,000 | 1,106.67 |
| 2007-08-13 | 695 | 699 | 654 | 656 | 1,780,000 | 1,093.33 |
| 2007-08-10 | 669 | 707 | 663 | 705 | 2,190,000 | 1,175 |
| 2007-08-09 | 646 | 707 | 646 | 699 | 3,386,000 | 1,165 |
| 2007-08-08 | 639 | 644 | 629 | 641 | 848,000 | 1,068.33 |
| 2007-08-07 | 657 | 660 | 646 | 649 | 651,000 | 1,081.67 |
| 2007-08-06 | 643 | 656 | 637 | 653 | 730,000 | 1,088.33 |
| 2007-08-03 | 662 | 666 | 654 | 663 | 944,000 | 1,105 |
| 2007-08-02 | 642 | 652 | 639 | 649 | 743,000 | 1,081.67 |
| 2007-08-01 | 644 | 644 | 636 | 638 | 620,000 | 1,063.33 |
| 2007-07-31 | 645 | 657 | 645 | 654 | 619,000 | 1,090 |
| 2007-07-30 | 615 | 641 | 615 | 641 | 630,000 | 1,068.33 |
| 2007-07-27 | 622 | 635 | 615 | 628 | 913,000 | 1,046.67 |
| 2007-07-26 | 668 | 670 | 650 | 652 | 792,000 | 1,086.67 |
| 2007-07-25 | 671 | 673 | 663 | 671 | 941,000 | 1,118.33 |
| 2007-07-24 | 669 | 676 | 658 | 674 | 808,000 | 1,123.33 |
| 2007-07-23 | 677 | 679 | 667 | 672 | 1,166,000 | 1,120 |
| 2007-07-20 | 686 | 692 | 677 | 687 | 1,097,000 | 1,145 |
| 2007-07-19 | 693 | 695 | 687 | 689 | 572,000 | 1,148.33 |
| 2007-07-18 | 707 | 707 | 691 | 693 | 839,000 | 1,155 |
| 2007-07-17 | 702 | 707 | 700 | 703 | 661,000 | 1,171.67 |
| 2007-07-13 | 702 | 703 | 698 | 701 | 561,000 | 1,168.33 |
| 2007-07-12 | 694 | 700 | 685 | 692 | 749,000 | 1,153.33 |
| 2007-07-11 | 682 | 699 | 682 | 695 | 576,000 | 1,158.33 |
| 2007-07-10 | 707 | 709 | 699 | 700 | 652,000 | 1,166.67 |
| 2007-07-09 | 711 | 713 | 705 | 708 | 667,000 | 1,180 |
| 2007-07-06 | 708 | 711 | 700 | 706 | 860,000 | 1,176.67 |
| 2007-07-05 | 708 | 715 | 705 | 708 | 841,000 | 1,180 |
| 2007-07-04 | 702 | 712 | 702 | 709 | 1,124,000 | 1,181.67 |
| 2007-07-03 | 717 | 721 | 697 | 703 | 2,137,000 | 1,171.67 |
| 2007-07-02 | 737 | 737 | 713 | 720 | 1,878,000 | 1,200 |
| 2007-06-29 | 728 | 742 | 728 | 735 | 986,000 | 1,225 |
| 2007-06-28 | 725 | 729 | 720 | 727 | 589,000 | 1,211.67 |
| 2007-06-27 | 725 | 725 | 716 | 718 | 1,080,000 | 1,196.67 |
| 2007-06-26 | 727 | 733 | 716 | 725 | 1,055,000 | 1,208.33 |
| 2007-06-25 | 741 | 741 | 724 | 724 | 900,000 | 1,206.67 |
| 2007-06-22 | 759 | 759 | 733 | 740 | 1,367,000 | 1,233.33 |
| 2007-06-21 | 758 | 773 | 753 | 760 | 1,186,000 | 1,266.67 |
| 2007-06-20 | 781 | 781 | 765 | 768 | 772,000 | 1,280 |
| 2007-06-19 | 793 | 793 | 770 | 773 | 969,000 | 1,288.33 |
| 2007-06-18 | 789 | 800 | 787 | 797 | 695,000 | 1,328.33 |
| 2007-06-15 | 784 | 786 | 770 | 786 | 545,000 | 1,310 |
| 2007-06-14 | 777 | 794 | 773 | 780 | 1,144,000 | 1,300 |
| 2007-06-13 | 785 | 786 | 765 | 772 | 1,269,000 | 1,286.67 |
| 2007-06-12 | 800 | 800 | 781 | 785 | 1,388,000 | 1,308.33 |
| 2007-06-11 | 795 | 808 | 794 | 808 | 1,882,000 | 1,346.67 |
| 2007-06-08 | 789 | 789 | 765 | 778 | 1,368,000 | 1,296.67 |
| 2007-06-07 | 778 | 797 | 772 | 797 | 1,168,000 | 1,328.33 |
| 2007-06-06 | 775 | 789 | 770 | 782 | 1,029,000 | 1,303.33 |
| 2007-06-05 | 794 | 796 | 765 | 774 | 1,538,000 | 1,290 |
| 2007-06-04 | 780 | 794 | 780 | 792 | 1,289,000 | 1,320 |
| 2007-06-01 | 754 | 796 | 752 | 779 | 2,233,000 | 1,298.33 |
| 2007-05-31 | 722 | 748 | 720 | 744 | 1,933,000 | 1,240 |
| 2007-05-30 | 741 | 741 | 712 | 719 | 1,701,000 | 1,198.33 |
| 2007-05-29 | 719 | 741 | 718 | 740 | 701,000 | 1,233.33 |
| 2007-05-28 | 724 | 728 | 714 | 721 | 1,033,000 | 1,201.67 |
| 2007-05-25 | 741 | 742 | 715 | 723 | 1,354,000 | 1,205 |
| 2007-05-24 | 754 | 754 | 742 | 747 | 1,021,000 | 1,245 |
| 2007-05-23 | 757 | 758 | 745 | 754 | 1,036,000 | 1,256.67 |
| 2007-05-22 | 751 | 764 | 746 | 760 | 637,000 | 1,266.67 |
| 2007-05-21 | 748 | 756 | 737 | 751 | 754,000 | 1,251.67 |
| 2007-05-18 | 787 | 791 | 745 | 753 | 1,123,000 | 1,255 |
| 2007-05-17 | 785 | 792 | 779 | 791 | 1,240,000 | 1,318.33 |
| 2007-05-16 | 770 | 770 | 748 | 765 | 659,000 | 1,275 |
| 2007-05-15 | 786 | 795 | 760 | 769 | 1,303,000 | 1,281.67 |
| 2007-05-14 | 822 | 822 | 800 | 806 | 751,000 | 1,343.33 |
| 2007-05-11 | 850 | 850 | 805 | 821 | 1,076,000 | 1,368.33 |
| 2007-05-10 | 849 | 864 | 846 | 854 | 662,000 | 1,423.33 |
| 2007-05-09 | 841 | 848 | 836 | 846 | 419,000 | 1,410 |
| 2007-05-08 | 866 | 866 | 840 | 841 | 605,000 | 1,401.67 |
| 2007-05-07 | 853 | 868 | 852 | 865 | 489,000 | 1,441.67 |
| 2007-05-02 | 844 | 851 | 836 | 847 | 434,000 | 1,411.67 |
| 2007-05-01 | 864 | 865 | 841 | 842 | 818,000 | 1,403.33 |
| 2007-04-27 | 854 | 865 | 843 | 864 | 713,000 | 1,440 |
| 2007-04-26 | 825 | 856 | 816 | 853 | 891,000 | 1,421.67 |
| 2007-04-25 | 822 | 822 | 809 | 818 | 400,000 | 1,363.33 |
| 2007-04-24 | 807 | 825 | 805 | 822 | 677,000 | 1,370 |
| 2007-04-23 | 813 | 816 | 801 | 806 | 484,000 | 1,343.33 |
| 2007-04-20 | 818 | 818 | 794 | 803 | 455,000 | 1,338.33 |
| 2007-04-19 | 815 | 827 | 804 | 815 | 877,000 | 1,358.33 |
| 2007-04-18 | 790 | 811 | 785 | 809 | 525,000 | 1,348.33 |
| 2007-04-17 | 793 | 793 | 774 | 784 | 569,000 | 1,306.67 |
| 2007-04-16 | 777 | 790 | 777 | 783 | 396,000 | 1,305 |
| 2007-04-13 | 774 | 783 | 769 | 772 | 512,000 | 1,286.67 |
| 2007-04-12 | 776 | 776 | 769 | 775 | 519,000 | 1,291.67 |
| 2007-04-11 | 772 | 779 | 772 | 774 | 399,000 | 1,290 |
| 2007-04-10 | 766 | 772 | 758 | 770 | 493,000 | 1,283.33 |
| 2007-04-09 | 749 | 757 | 747 | 756 | 309,000 | 1,260 |
| 2007-04-06 | 742 | 758 | 742 | 746 | 570,000 | 1,243.33 |
| 2007-04-05 | 751 | 751 | 737 | 743 | 419,000 | 1,238.33 |
| 2007-04-04 | 741 | 753 | 741 | 751 | 410,000 | 1,251.67 |
| 2007-04-03 | 742 | 748 | 732 | 736 | 776,000 | 1,226.67 |
| 2007-04-02 | 785 | 786 | 742 | 747 | 602,000 | 1,245 |
| 2007-03-30 | 767 | 782 | 765 | 779 | 386,000 | 1,298.33 |
| 2007-03-29 | 768 | 779 | 759 | 770 | 438,000 | 1,283.33 |
| 2007-03-28 | 778 | 791 | 771 | 774 | 487,000 | 1,290 |
| 2007-03-27 | 780 | 788 | 768 | 773 | 389,000 | 1,288.33 |
| 2007-03-26 | 796 | 798 | 779 | 789 | 373,000 | 1,315 |
| 2007-03-23 | 810 | 810 | 790 | 796 | 526,000 | 1,326.67 |
| 2007-03-22 | 805 | 805 | 789 | 796 | 546,000 | 1,326.67 |
| 2007-03-20 | 776 | 792 | 772 | 784 | 603,000 | 1,306.67 |
| 2007-03-19 | 768 | 778 | 757 | 775 | 607,000 | 1,291.67 |
| 2007-03-16 | 800 | 803 | 779 | 781 | 777,000 | 1,301.67 |
| 2007-03-15 | 797 | 809 | 791 | 799 | 993,000 | 1,331.67 |
| 2007-03-14 | 813 | 813 | 796 | 798 | 638,000 | 1,330 |
| 2007-03-13 | 857 | 857 | 824 | 827 | 840,000 | 1,378.33 |
| 2007-03-12 | 847 | 866 | 845 | 857 | 1,224,000 | 1,428.33 |
| 2007-03-09 | 826 | 835 | 821 | 831 | 995,000 | 1,385 |
| 2007-03-08 | 777 | 816 | 777 | 815 | 686,000 | 1,358.33 |
| 2007-03-07 | 790 | 792 | 779 | 782 | 462,000 | 1,303.33 |
| 2007-03-06 | 753 | 782 | 753 | 777 | 723,000 | 1,295 |
| 2007-03-05 | 789 | 791 | 761 | 763 | 353,000 | 1,271.67 |
| 2007-03-02 | 806 | 814 | 798 | 809 | 497,000 | 1,348.33 |
| 2007-03-01 | 825 | 828 | 809 | 819 | 632,000 | 1,365 |
| 2007-02-28 | 803 | 839 | 797 | 835 | 616,000 | 1,391.67 |
| 2007-02-27 | 875 | 878 | 851 | 863 | 965,000 | 1,438.33 |
| 2007-02-26 | 870 | 884 | 869 | 880 | 1,297,000 | 1,466.67 |
| 2007-02-23 | 867 | 874 | 862 | 867 | 893,000 | 1,445 |
| 2007-02-22 | 870 | 875 | 867 | 868 | 257,000 | 1,446.67 |
| 2007-02-21 | 870 | 877 | 855 | 867 | 659,000 | 1,445 |
| 2007-02-20 | 868 | 870 | 852 | 866 | 318,000 | 1,443.33 |
| 2007-02-19 | 854 | 873 | 849 | 868 | 644,000 | 1,446.67 |
| 2007-02-16 | 853 | 855 | 844 | 852 | 402,000 | 1,420 |
| 2007-02-15 | 850 | 852 | 834 | 851 | 660,000 | 1,418.33 |
| 2007-02-14 | 856 | 859 | 851 | 852 | 553,000 | 1,420 |
| 2007-02-13 | 839 | 856 | 832 | 856 | 775,000 | 1,426.67 |
| 2007-02-09 | 824 | 839 | 820 | 838 | 432,000 | 1,396.67 |
| 2007-02-08 | 833 | 840 | 818 | 824 | 714,000 | 1,373.33 |
| 2007-02-07 | 822 | 825 | 810 | 823 | 557,000 | 1,371.67 |
| 2007-02-06 | 830 | 832 | 823 | 831 | 515,000 | 1,385 |
| 2007-02-05 | 828 | 841 | 822 | 833 | 1,314,000 | 1,388.33 |
| 2007-02-02 | 800 | 817 | 796 | 814 | 1,000,000 | 1,356.67 |
| 2007-02-01 | 787 | 803 | 787 | 802 | 599,000 | 1,336.67 |
| 2007-01-31 | 799 | 799 | 782 | 785 | 620,000 | 1,308.33 |
| 2007-01-30 | 792 | 805 | 792 | 801 | 1,059,000 | 1,335 |
| 2007-01-29 | 784 | 807 | 781 | 795 | 1,282,000 | 1,325 |
| 2007-01-26 | 772 | 779 | 770 | 778 | 416,000 | 1,296.67 |
| 2007-01-25 | 770 | 782 | 769 | 775 | 636,000 | 1,291.67 |
| 2007-01-24 | 770 | 773 | 765 | 767 | 459,000 | 1,278.33 |
| 2007-01-23 | 770 | 774 | 765 | 770 | 463,000 | 1,283.33 |
| 2007-01-22 | 769 | 777 | 769 | 774 | 531,000 | 1,290 |
| 2007-01-19 | 746 | 771 | 746 | 769 | 651,000 | 1,281.67 |
| 2007-01-18 | 737 | 751 | 735 | 750 | 409,000 | 1,250 |
| 2007-01-17 | 731 | 744 | 723 | 744 | 428,000 | 1,240 |
| 2007-01-16 | 743 | 749 | 740 | 741 | 382,000 | 1,235 |
| 2007-01-15 | 725 | 754 | 720 | 746 | 1,216,000 | 1,243.33 |
| 2007-01-12 | 705 | 720 | 704 | 710 | 638,000 | 1,183.33 |
| 2007-01-11 | 700 | 704 | 693 | 695 | 524,000 | 1,158.33 |
| 2007-01-10 | 694 | 695 | 665 | 680 | 437,000 | 1,133.33 |
| 2007-01-09 | 683 | 701 | 682 | 698 | 330,000 | 1,163.33 |
| 2007-01-05 | 697 | 704 | 691 | 691 | 274,000 | 1,151.67 |
| 2007-01-04 | 692 | 699 | 690 | 698 | 93,000 | 1,163.33 |
分割・併合履歴 ： [2025-04-28]1株→3株 [2018-09-26]1株→0.2株