9302 三井倉庫ホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 499 | 501 | 492 | 500 | 157,000 | 833.33 |
| 2008-12-29 | 468 | 496 | 466 | 494 | 425,000 | 823.33 |
| 2008-12-26 | 460 | 469 | 448 | 458 | 484,000 | 763.33 |
| 2008-12-25 | 436 | 489 | 436 | 489 | 302,000 | 815 |
| 2008-12-24 | 430 | 446 | 422 | 444 | 458,000 | 740 |
| 2008-12-22 | 420 | 452 | 420 | 443 | 411,000 | 738.33 |
| 2008-12-19 | 416 | 435 | 412 | 426 | 693,000 | 710 |
| 2008-12-18 | 407 | 420 | 399 | 411 | 660,000 | 685 |
| 2008-12-17 | 406 | 408 | 401 | 407 | 278,000 | 678.33 |
| 2008-12-16 | 404 | 404 | 394 | 396 | 503,000 | 660 |
| 2008-12-15 | 421 | 426 | 407 | 408 | 639,000 | 680 |
| 2008-12-12 | 413 | 417 | 402 | 411 | 691,000 | 685 |
| 2008-12-11 | 397 | 418 | 395 | 414 | 508,000 | 690 |
| 2008-12-10 | 396 | 416 | 396 | 408 | 646,000 | 680 |
| 2008-12-09 | 394 | 405 | 394 | 405 | 564,000 | 675 |
| 2008-12-08 | 382 | 390 | 373 | 389 | 527,000 | 648.33 |
| 2008-12-05 | 379 | 384 | 368 | 372 | 466,000 | 620 |
| 2008-12-04 | 373 | 378 | 369 | 372 | 335,000 | 620 |
| 2008-12-03 | 369 | 376 | 365 | 372 | 221,000 | 620 |
| 2008-12-02 | 379 | 380 | 366 | 367 | 245,000 | 611.67 |
| 2008-12-01 | 386 | 400 | 381 | 395 | 435,000 | 658.33 |
| 2008-11-28 | 377 | 396 | 377 | 388 | 522,000 | 646.67 |
| 2008-11-27 | 373 | 390 | 370 | 382 | 689,000 | 636.67 |
| 2008-11-26 | 365 | 381 | 360 | 370 | 716,000 | 616.67 |
| 2008-11-25 | 372 | 372 | 350 | 360 | 388,000 | 600 |
| 2008-11-21 | 338 | 358 | 330 | 353 | 1,042,000 | 588.33 |
| 2008-11-20 | 333 | 346 | 328 | 343 | 837,000 | 571.67 |
| 2008-11-19 | 345 | 348 | 335 | 339 | 329,000 | 565 |
| 2008-11-18 | 341 | 345 | 333 | 340 | 290,000 | 566.67 |
| 2008-11-17 | 351 | 352 | 337 | 340 | 668,000 | 566.67 |
| 2008-11-14 | 373 | 375 | 356 | 358 | 483,000 | 596.67 |
| 2008-11-13 | 370 | 370 | 351 | 351 | 486,000 | 585 |
| 2008-11-12 | 386 | 392 | 380 | 382 | 343,000 | 636.67 |
| 2008-11-11 | 401 | 404 | 392 | 394 | 547,000 | 656.67 |
| 2008-11-10 | 410 | 429 | 404 | 406 | 518,000 | 676.67 |
| 2008-11-07 | 411 | 431 | 405 | 415 | 359,000 | 691.67 |
| 2008-11-06 | 438 | 446 | 428 | 429 | 366,000 | 715 |
| 2008-11-05 | 447 | 453 | 432 | 453 | 612,000 | 755 |
| 2008-11-04 | 424 | 458 | 424 | 437 | 480,000 | 728.33 |
| 2008-10-31 | 411 | 453 | 398 | 428 | 605,000 | 713.33 |
| 2008-10-30 | 385 | 407 | 372 | 406 | 339,000 | 676.67 |
| 2008-10-29 | 373 | 375 | 363 | 375 | 1,046,000 | 625 |
| 2008-10-28 | 315 | 351 | 314 | 351 | 674,000 | 585 |
| 2008-10-27 | 338 | 344 | 319 | 320 | 309,000 | 533.33 |
| 2008-10-24 | 368 | 372 | 346 | 348 | 320,000 | 580 |
| 2008-10-23 | 392 | 392 | 367 | 378 | 410,000 | 630 |
| 2008-10-22 | 403 | 408 | 387 | 388 | 226,000 | 646.67 |
| 2008-10-21 | 429 | 430 | 400 | 423 | 454,000 | 705 |
| 2008-10-20 | 404 | 421 | 395 | 419 | 561,000 | 698.33 |
| 2008-10-17 | 395 | 397 | 369 | 390 | 626,000 | 650 |
| 2008-10-16 | 386 | 390 | 361 | 365 | 577,000 | 608.33 |
| 2008-10-15 | 399 | 402 | 388 | 401 | 268,000 | 668.33 |
| 2008-10-14 | 400 | 400 | 386 | 394 | 293,000 | 656.67 |
| 2008-10-10 | 370 | 378 | 365 | 372 | 650,000 | 620 |
| 2008-10-09 | 375 | 398 | 375 | 385 | 516,000 | 641.67 |
| 2008-10-08 | 409 | 411 | 366 | 371 | 349,000 | 618.33 |
| 2008-10-07 | 410 | 437 | 402 | 414 | 470,000 | 690 |
| 2008-10-06 | 421 | 436 | 412 | 414 | 359,000 | 690 |
| 2008-10-03 | 436 | 442 | 424 | 424 | 316,000 | 706.67 |
| 2008-10-02 | 470 | 470 | 443 | 446 | 288,000 | 743.33 |
| 2008-10-01 | 480 | 480 | 464 | 465 | 293,000 | 775 |
| 2008-09-30 | 439 | 477 | 437 | 470 | 812,000 | 783.33 |
| 2008-09-29 | 481 | 484 | 468 | 469 | 733,000 | 781.67 |
| 2008-09-26 | 479 | 483 | 472 | 477 | 350,000 | 795 |
| 2008-09-25 | 482 | 484 | 471 | 476 | 519,000 | 793.33 |
| 2008-09-24 | 480 | 495 | 475 | 487 | 614,000 | 811.67 |
| 2008-09-22 | 490 | 498 | 487 | 495 | 325,000 | 825 |
| 2008-09-19 | 492 | 497 | 471 | 479 | 753,000 | 798.33 |
| 2008-09-18 | 494 | 499 | 473 | 491 | 825,000 | 818.33 |
| 2008-09-17 | 530 | 530 | 502 | 506 | 473,000 | 843.33 |
| 2008-09-16 | 505 | 511 | 487 | 495 | 988,000 | 825 |
| 2008-09-12 | 552 | 555 | 544 | 545 | 792,000 | 908.33 |
| 2008-09-11 | 556 | 562 | 550 | 559 | 525,000 | 931.67 |
| 2008-09-10 | 539 | 557 | 538 | 555 | 613,000 | 925 |
| 2008-09-09 | 537 | 542 | 534 | 539 | 624,000 | 898.33 |
| 2008-09-08 | 543 | 546 | 534 | 536 | 551,000 | 893.33 |
| 2008-09-05 | 526 | 533 | 522 | 529 | 632,000 | 881.67 |
| 2008-09-04 | 534 | 542 | 525 | 537 | 885,000 | 895 |
| 2008-09-03 | 530 | 535 | 523 | 528 | 498,000 | 880 |
| 2008-09-02 | 524 | 547 | 520 | 524 | 525,000 | 873.33 |
| 2008-09-01 | 535 | 537 | 524 | 524 | 268,000 | 873.33 |
| 2008-08-29 | 542 | 548 | 536 | 540 | 783,000 | 900 |
| 2008-08-28 | 520 | 521 | 508 | 515 | 283,000 | 858.33 |
| 2008-08-27 | 527 | 529 | 516 | 516 | 158,000 | 860 |
| 2008-08-26 | 526 | 526 | 516 | 519 | 293,000 | 865 |
| 2008-08-25 | 525 | 532 | 521 | 523 | 332,000 | 871.67 |
| 2008-08-22 | 520 | 521 | 514 | 515 | 214,000 | 858.33 |
| 2008-08-21 | 527 | 528 | 517 | 518 | 300,000 | 863.33 |
| 2008-08-20 | 522 | 529 | 518 | 520 | 451,000 | 866.67 |
| 2008-08-19 | 528 | 528 | 515 | 522 | 449,000 | 870 |
| 2008-08-18 | 531 | 548 | 531 | 535 | 544,000 | 891.67 |
| 2008-08-15 | 526 | 526 | 516 | 521 | 305,000 | 868.33 |
| 2008-08-14 | 510 | 519 | 507 | 516 | 230,000 | 860 |
| 2008-08-13 | 513 | 517 | 503 | 507 | 245,000 | 845 |
| 2008-08-12 | 525 | 530 | 521 | 523 | 296,000 | 871.67 |
| 2008-08-11 | 514 | 525 | 514 | 524 | 151,000 | 873.33 |
| 2008-08-08 | 518 | 529 | 514 | 523 | 332,000 | 871.67 |
| 2008-08-07 | 550 | 550 | 523 | 525 | 323,000 | 875 |
| 2008-08-06 | 552 | 552 | 547 | 550 | 434,000 | 916.67 |
| 2008-08-05 | 540 | 555 | 539 | 550 | 715,000 | 916.67 |
| 2008-08-04 | 524 | 536 | 524 | 531 | 188,000 | 885 |
| 2008-08-01 | 549 | 549 | 532 | 534 | 248,000 | 890 |
| 2008-07-31 | 539 | 548 | 539 | 543 | 223,000 | 905 |
| 2008-07-30 | 531 | 544 | 529 | 538 | 265,000 | 896.67 |
| 2008-07-29 | 525 | 525 | 510 | 523 | 491,000 | 871.67 |
| 2008-07-28 | 549 | 549 | 535 | 535 | 448,000 | 891.67 |
| 2008-07-25 | 550 | 551 | 540 | 544 | 465,000 | 906.67 |
| 2008-07-24 | 552 | 557 | 543 | 556 | 609,000 | 926.67 |
| 2008-07-23 | 520 | 541 | 519 | 540 | 784,000 | 900 |
| 2008-07-22 | 510 | 519 | 505 | 517 | 525,000 | 861.67 |
| 2008-07-18 | 517 | 519 | 490 | 510 | 297,000 | 850 |
| 2008-07-17 | 502 | 513 | 501 | 512 | 184,000 | 853.33 |
| 2008-07-16 | 496 | 501 | 490 | 500 | 215,000 | 833.33 |
| 2008-07-15 | 495 | 499 | 491 | 495 | 272,000 | 825 |
| 2008-07-14 | 480 | 502 | 480 | 490 | 223,000 | 816.67 |
| 2008-07-11 | 480 | 491 | 479 | 484 | 299,000 | 806.67 |
| 2008-07-10 | 475 | 484 | 475 | 479 | 221,000 | 798.33 |
| 2008-07-09 | 483 | 485 | 474 | 476 | 149,000 | 793.33 |
| 2008-07-08 | 485 | 489 | 471 | 473 | 208,000 | 788.33 |
| 2008-07-07 | 485 | 490 | 483 | 489 | 94,000 | 815 |
| 2008-07-04 | 485 | 488 | 481 | 485 | 228,000 | 808.33 |
| 2008-07-03 | 485 | 488 | 477 | 480 | 361,000 | 800 |
| 2008-07-02 | 504 | 505 | 485 | 487 | 408,000 | 811.67 |
| 2008-07-01 | 501 | 515 | 501 | 511 | 104,000 | 851.67 |
| 2008-06-30 | 510 | 517 | 510 | 511 | 102,000 | 851.67 |
| 2008-06-27 | 510 | 514 | 505 | 510 | 137,000 | 850 |
| 2008-06-26 | 518 | 521 | 504 | 514 | 226,000 | 856.67 |
| 2008-06-25 | 510 | 520 | 508 | 519 | 353,000 | 865 |
| 2008-06-24 | 498 | 505 | 498 | 500 | 256,000 | 833.33 |
| 2008-06-23 | 494 | 506 | 493 | 497 | 725,000 | 828.33 |
| 2008-06-20 | 510 | 513 | 491 | 495 | 903,000 | 825 |
| 2008-06-19 | 531 | 535 | 515 | 516 | 285,000 | 860 |
| 2008-06-18 | 537 | 539 | 526 | 528 | 301,000 | 880 |
| 2008-06-17 | 532 | 540 | 524 | 540 | 149,000 | 900 |
| 2008-06-16 | 521 | 532 | 521 | 531 | 215,000 | 885 |
| 2008-06-13 | 519 | 522 | 513 | 518 | 461,000 | 863.33 |
| 2008-06-12 | 530 | 530 | 513 | 516 | 641,000 | 860 |
| 2008-06-11 | 541 | 545 | 536 | 541 | 260,000 | 901.67 |
| 2008-06-10 | 538 | 546 | 535 | 539 | 333,000 | 898.33 |
| 2008-06-09 | 521 | 542 | 520 | 536 | 325,000 | 893.33 |
| 2008-06-06 | 541 | 545 | 540 | 540 | 240,000 | 900 |
| 2008-06-05 | 543 | 543 | 536 | 540 | 176,000 | 900 |
| 2008-06-04 | 528 | 538 | 526 | 536 | 163,000 | 893.33 |
| 2008-06-03 | 530 | 535 | 526 | 528 | 277,000 | 880 |
| 2008-06-02 | 536 | 536 | 528 | 532 | 308,000 | 886.67 |
| 2008-05-30 | 546 | 546 | 536 | 538 | 235,000 | 896.67 |
| 2008-05-29 | 527 | 538 | 524 | 538 | 262,000 | 896.67 |
| 2008-05-28 | 540 | 546 | 522 | 524 | 209,000 | 873.33 |
| 2008-05-27 | 528 | 549 | 527 | 539 | 390,000 | 898.33 |
| 2008-05-26 | 525 | 527 | 520 | 521 | 177,000 | 868.33 |
| 2008-05-23 | 532 | 538 | 527 | 529 | 327,000 | 881.67 |
| 2008-05-22 | 547 | 547 | 532 | 538 | 748,000 | 896.67 |
| 2008-05-21 | 545 | 554 | 532 | 537 | 653,000 | 895 |
| 2008-05-20 | 575 | 581 | 564 | 565 | 276,000 | 941.67 |
| 2008-05-19 | 572 | 578 | 567 | 574 | 234,000 | 956.67 |
| 2008-05-16 | 578 | 580 | 558 | 571 | 225,000 | 951.67 |
| 2008-05-15 | 549 | 577 | 549 | 576 | 902,000 | 960 |
| 2008-05-14 | 536 | 544 | 530 | 542 | 324,000 | 903.33 |
| 2008-05-13 | 537 | 537 | 527 | 531 | 404,000 | 885 |
| 2008-05-12 | 517 | 539 | 512 | 538 | 662,000 | 896.67 |
| 2008-05-09 | 535 | 535 | 515 | 516 | 238,000 | 860 |
| 2008-05-08 | 525 | 533 | 523 | 529 | 328,000 | 881.67 |
| 2008-05-07 | 528 | 530 | 522 | 526 | 467,000 | 876.67 |
| 2008-05-02 | 512 | 515 | 502 | 510 | 346,000 | 850 |
| 2008-05-01 | 520 | 524 | 489 | 502 | 714,000 | 836.67 |
| 2008-04-30 | 532 | 533 | 518 | 519 | 528,000 | 865 |
| 2008-04-28 | 536 | 545 | 531 | 538 | 272,000 | 896.67 |
| 2008-04-25 | 535 | 547 | 532 | 533 | 476,000 | 888.33 |
| 2008-04-24 | 555 | 559 | 532 | 534 | 339,000 | 890 |
| 2008-04-23 | 542 | 560 | 542 | 551 | 154,000 | 918.33 |
| 2008-04-22 | 552 | 558 | 543 | 548 | 237,000 | 913.33 |
| 2008-04-21 | 569 | 571 | 545 | 550 | 530,000 | 916.67 |
| 2008-04-18 | 569 | 572 | 561 | 563 | 187,000 | 938.33 |
| 2008-04-17 | 572 | 576 | 563 | 566 | 142,000 | 943.33 |
| 2008-04-16 | 563 | 571 | 560 | 565 | 323,000 | 941.67 |
| 2008-04-15 | 556 | 558 | 544 | 557 | 280,000 | 928.33 |
| 2008-04-14 | 552 | 566 | 545 | 551 | 148,000 | 918.33 |
| 2008-04-11 | 562 | 575 | 558 | 573 | 238,000 | 955 |
| 2008-04-10 | 578 | 578 | 562 | 562 | 366,000 | 936.67 |
| 2008-04-09 | 583 | 593 | 572 | 578 | 463,000 | 963.33 |
| 2008-04-08 | 600 | 604 | 587 | 587 | 231,000 | 978.33 |
| 2008-04-07 | 589 | 597 | 582 | 595 | 237,000 | 991.67 |
| 2008-04-04 | 620 | 620 | 575 | 580 | 715,000 | 966.67 |
| 2008-04-03 | 599 | 624 | 586 | 622 | 465,000 | 1,036.67 |
| 2008-04-02 | 581 | 601 | 578 | 599 | 738,000 | 998.33 |
| 2008-04-01 | 566 | 576 | 563 | 571 | 207,000 | 951.67 |
| 2008-03-31 | 587 | 587 | 562 | 573 | 597,000 | 955 |
| 2008-03-28 | 578 | 583 | 562 | 577 | 354,000 | 961.67 |
| 2008-03-27 | 567 | 580 | 562 | 575 | 247,000 | 958.33 |
| 2008-03-26 | 554 | 570 | 553 | 570 | 469,000 | 950 |
| 2008-03-25 | 595 | 600 | 567 | 571 | 566,000 | 951.67 |
| 2008-03-24 | 601 | 615 | 592 | 594 | 498,000 | 990 |
| 2008-03-21 | 575 | 585 | 565 | 585 | 443,000 | 975 |
| 2008-03-19 | 540 | 551 | 536 | 548 | 465,000 | 913.33 |
| 2008-03-18 | 519 | 525 | 515 | 525 | 445,000 | 875 |
| 2008-03-17 | 517 | 522 | 503 | 509 | 418,000 | 848.33 |
| 2008-03-14 | 560 | 560 | 540 | 541 | 627,000 | 901.67 |
| 2008-03-13 | 555 | 574 | 555 | 560 | 518,000 | 933.33 |
| 2008-03-12 | 580 | 580 | 556 | 565 | 246,000 | 941.67 |
| 2008-03-11 | 535 | 550 | 529 | 550 | 327,000 | 916.67 |
| 2008-03-10 | 550 | 561 | 532 | 534 | 600,000 | 890 |
| 2008-03-07 | 557 | 568 | 555 | 561 | 435,000 | 935 |
| 2008-03-06 | 568 | 580 | 568 | 577 | 357,000 | 961.67 |
| 2008-03-05 | 555 | 566 | 555 | 563 | 521,000 | 938.33 |
| 2008-03-04 | 572 | 573 | 562 | 565 | 409,000 | 941.67 |
| 2008-03-03 | 575 | 583 | 565 | 574 | 402,000 | 956.67 |
| 2008-02-29 | 576 | 586 | 569 | 586 | 469,000 | 976.67 |
| 2008-02-28 | 579 | 586 | 575 | 586 | 392,000 | 976.67 |
| 2008-02-27 | 580 | 588 | 577 | 587 | 377,000 | 978.33 |
| 2008-02-26 | 595 | 603 | 572 | 574 | 665,000 | 956.67 |
| 2008-02-25 | 586 | 603 | 586 | 595 | 825,000 | 991.67 |
| 2008-02-22 | 587 | 592 | 572 | 582 | 1,036,000 | 970 |
| 2008-02-21 | 596 | 608 | 587 | 592 | 817,000 | 986.67 |
| 2008-02-20 | 609 | 610 | 588 | 590 | 645,000 | 983.33 |
| 2008-02-19 | 633 | 640 | 614 | 615 | 582,000 | 1,025 |
| 2008-02-18 | 638 | 649 | 626 | 626 | 392,000 | 1,043.33 |
| 2008-02-15 | 625 | 648 | 616 | 645 | 662,000 | 1,075 |
| 2008-02-14 | 626 | 639 | 613 | 624 | 690,000 | 1,040 |
| 2008-02-13 | 630 | 651 | 616 | 618 | 707,000 | 1,030 |
| 2008-02-12 | 589 | 625 | 583 | 620 | 609,000 | 1,033.33 |
| 2008-02-08 | 602 | 609 | 590 | 599 | 304,000 | 998.33 |
| 2008-02-07 | 589 | 603 | 584 | 601 | 414,000 | 1,001.67 |
| 2008-02-06 | 619 | 620 | 597 | 599 | 717,000 | 998.33 |
| 2008-02-05 | 638 | 647 | 635 | 643 | 268,000 | 1,071.67 |
| 2008-02-04 | 637 | 649 | 637 | 644 | 352,000 | 1,073.33 |
| 2008-02-01 | 630 | 644 | 618 | 627 | 476,000 | 1,045 |
| 2008-01-31 | 600 | 641 | 600 | 640 | 935,000 | 1,066.67 |
| 2008-01-30 | 606 | 630 | 600 | 610 | 621,000 | 1,016.67 |
| 2008-01-29 | 602 | 612 | 590 | 603 | 513,000 | 1,005 |
| 2008-01-28 | 612 | 618 | 585 | 595 | 580,000 | 991.67 |
| 2008-01-25 | 595 | 623 | 595 | 622 | 918,000 | 1,036.67 |
| 2008-01-24 | 588 | 604 | 588 | 599 | 780,000 | 998.33 |
| 2008-01-23 | 593 | 600 | 573 | 593 | 818,000 | 988.33 |
| 2008-01-22 | 599 | 612 | 588 | 592 | 940,000 | 986.67 |
| 2008-01-21 | 614 | 614 | 598 | 604 | 520,000 | 1,006.67 |
| 2008-01-18 | 576 | 613 | 568 | 613 | 568,000 | 1,021.67 |
| 2008-01-17 | 572 | 598 | 571 | 597 | 493,000 | 995 |
| 2008-01-16 | 560 | 580 | 545 | 571 | 954,000 | 951.67 |
| 2008-01-15 | 612 | 612 | 588 | 590 | 660,000 | 983.33 |
| 2008-01-11 | 598 | 606 | 589 | 596 | 527,000 | 993.33 |
| 2008-01-10 | 602 | 604 | 589 | 597 | 858,000 | 995 |
| 2008-01-09 | 578 | 610 | 571 | 602 | 1,215,000 | 1,003.33 |
| 2008-01-08 | 575 | 592 | 574 | 588 | 947,000 | 980 |
| 2008-01-07 | 580 | 589 | 570 | 583 | 708,000 | 971.67 |
| 2008-01-04 | 595 | 604 | 586 | 590 | 286,000 | 983.33 |
分割・併合履歴 ： [2025-04-28]1株→3株 [2018-09-26]1株→0.2株