9302 三井倉庫ホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 335 | 336 | 329 | 336 | 141,000 | 560 |
| 2009-12-29 | 336 | 337 | 330 | 334 | 173,000 | 556.67 |
| 2009-12-28 | 334 | 336 | 329 | 335 | 353,000 | 558.33 |
| 2009-12-25 | 320 | 340 | 317 | 338 | 933,000 | 563.33 |
| 2009-12-24 | 328 | 329 | 321 | 322 | 260,000 | 536.67 |
| 2009-12-22 | 330 | 330 | 322 | 325 | 252,000 | 541.67 |
| 2009-12-21 | 333 | 333 | 327 | 330 | 197,000 | 550 |
| 2009-12-18 | 330 | 334 | 328 | 333 | 163,000 | 555 |
| 2009-12-17 | 329 | 333 | 327 | 333 | 167,000 | 555 |
| 2009-12-16 | 327 | 332 | 326 | 330 | 339,000 | 550 |
| 2009-12-15 | 323 | 326 | 321 | 326 | 255,000 | 543.33 |
| 2009-12-14 | 317 | 321 | 317 | 321 | 109,000 | 535 |
| 2009-12-11 | 321 | 322 | 315 | 321 | 200,000 | 535 |
| 2009-12-10 | 314 | 320 | 314 | 320 | 346,000 | 533.33 |
| 2009-12-09 | 319 | 319 | 313 | 318 | 136,000 | 530 |
| 2009-12-08 | 319 | 324 | 317 | 319 | 217,000 | 531.67 |
| 2009-12-07 | 325 | 328 | 321 | 324 | 260,000 | 540 |
| 2009-12-04 | 314 | 318 | 314 | 316 | 111,000 | 526.67 |
| 2009-12-03 | 316 | 317 | 313 | 316 | 305,000 | 526.67 |
| 2009-12-02 | 311 | 313 | 308 | 312 | 304,000 | 520 |
| 2009-12-01 | 306 | 310 | 304 | 310 | 340,000 | 516.67 |
| 2009-11-30 | 299 | 306 | 299 | 305 | 342,000 | 508.33 |
| 2009-11-27 | 300 | 302 | 297 | 300 | 245,000 | 500 |
| 2009-11-26 | 300 | 305 | 298 | 301 | 273,000 | 501.67 |
| 2009-11-25 | 306 | 306 | 294 | 298 | 549,000 | 496.67 |
| 2009-11-24 | 312 | 312 | 302 | 305 | 343,000 | 508.33 |
| 2009-11-20 | 308 | 314 | 308 | 314 | 353,000 | 523.33 |
| 2009-11-19 | 305 | 308 | 304 | 307 | 263,000 | 511.67 |
| 2009-11-18 | 316 | 316 | 309 | 309 | 238,000 | 515 |
| 2009-11-17 | 319 | 320 | 314 | 316 | 145,000 | 526.67 |
| 2009-11-16 | 323 | 323 | 312 | 315 | 299,000 | 525 |
| 2009-11-13 | 320 | 324 | 317 | 322 | 259,000 | 536.67 |
| 2009-11-12 | 318 | 319 | 316 | 317 | 397,000 | 528.33 |
| 2009-11-11 | 312 | 322 | 310 | 315 | 488,000 | 525 |
| 2009-11-10 | 312 | 314 | 308 | 310 | 384,000 | 516.67 |
| 2009-11-09 | 307 | 313 | 305 | 309 | 203,000 | 515 |
| 2009-11-06 | 313 | 314 | 304 | 306 | 558,000 | 510 |
| 2009-11-05 | 313 | 314 | 309 | 312 | 232,000 | 520 |
| 2009-11-04 | 314 | 315 | 312 | 312 | 343,000 | 520 |
| 2009-11-02 | 312 | 314 | 311 | 314 | 345,000 | 523.33 |
| 2009-10-30 | 314 | 319 | 313 | 317 | 271,000 | 528.33 |
| 2009-10-29 | 313 | 315 | 313 | 313 | 308,000 | 521.67 |
| 2009-10-28 | 313 | 318 | 313 | 318 | 153,000 | 530 |
| 2009-10-27 | 320 | 320 | 314 | 315 | 363,000 | 525 |
| 2009-10-26 | 316 | 322 | 316 | 319 | 358,000 | 531.67 |
| 2009-10-23 | 316 | 316 | 314 | 316 | 127,000 | 526.67 |
| 2009-10-22 | 315 | 315 | 312 | 313 | 179,000 | 521.67 |
| 2009-10-21 | 317 | 321 | 314 | 316 | 233,000 | 526.67 |
| 2009-10-20 | 316 | 317 | 313 | 317 | 321,000 | 528.33 |
| 2009-10-19 | 313 | 314 | 311 | 314 | 161,000 | 523.33 |
| 2009-10-16 | 316 | 317 | 313 | 313 | 198,000 | 521.67 |
| 2009-10-15 | 314 | 315 | 312 | 314 | 290,000 | 523.33 |
| 2009-10-14 | 313 | 313 | 309 | 311 | 314,000 | 518.33 |
| 2009-10-13 | 318 | 319 | 312 | 312 | 444,000 | 520 |
| 2009-10-09 | 317 | 318 | 314 | 317 | 342,000 | 528.33 |
| 2009-10-08 | 321 | 325 | 317 | 317 | 359,000 | 528.33 |
| 2009-10-07 | 318 | 326 | 316 | 325 | 487,000 | 541.67 |
| 2009-10-06 | 322 | 324 | 316 | 320 | 470,000 | 533.33 |
| 2009-10-05 | 325 | 328 | 321 | 324 | 197,000 | 540 |
| 2009-10-02 | 334 | 334 | 321 | 330 | 550,000 | 550 |
| 2009-10-01 | 335 | 339 | 332 | 337 | 323,000 | 561.67 |
| 2009-09-30 | 337 | 341 | 333 | 341 | 390,000 | 568.33 |
| 2009-09-29 | 332 | 339 | 330 | 339 | 341,000 | 565 |
| 2009-09-28 | 329 | 332 | 323 | 331 | 358,000 | 551.67 |
| 2009-09-25 | 340 | 341 | 328 | 331 | 841,000 | 551.67 |
| 2009-09-24 | 330 | 334 | 328 | 334 | 816,000 | 556.67 |
| 2009-09-18 | 330 | 333 | 322 | 325 | 804,000 | 541.67 |
| 2009-09-17 | 334 | 336 | 330 | 334 | 755,000 | 556.67 |
| 2009-09-16 | 339 | 339 | 331 | 333 | 824,000 | 555 |
| 2009-09-15 | 341 | 341 | 336 | 337 | 397,000 | 561.67 |
| 2009-09-14 | 346 | 346 | 337 | 340 | 471,000 | 566.67 |
| 2009-09-11 | 347 | 349 | 344 | 346 | 355,000 | 576.67 |
| 2009-09-10 | 347 | 351 | 347 | 348 | 334,000 | 580 |
| 2009-09-09 | 346 | 348 | 343 | 345 | 236,000 | 575 |
| 2009-09-08 | 344 | 346 | 342 | 346 | 275,000 | 576.67 |
| 2009-09-07 | 342 | 345 | 342 | 343 | 306,000 | 571.67 |
| 2009-09-04 | 350 | 352 | 340 | 342 | 665,000 | 570 |
| 2009-09-03 | 351 | 354 | 350 | 350 | 281,000 | 583.33 |
| 2009-09-02 | 354 | 354 | 351 | 352 | 427,000 | 586.67 |
| 2009-09-01 | 358 | 359 | 355 | 357 | 266,000 | 595 |
| 2009-08-31 | 360 | 363 | 358 | 361 | 369,000 | 601.67 |
| 2009-08-28 | 361 | 362 | 359 | 362 | 290,000 | 603.33 |
| 2009-08-27 | 362 | 363 | 356 | 358 | 567,000 | 596.67 |
| 2009-08-26 | 361 | 365 | 359 | 365 | 265,000 | 608.33 |
| 2009-08-25 | 362 | 362 | 359 | 359 | 392,000 | 598.33 |
| 2009-08-24 | 356 | 361 | 355 | 361 | 405,000 | 601.67 |
| 2009-08-21 | 359 | 359 | 349 | 352 | 581,000 | 586.67 |
| 2009-08-20 | 352 | 357 | 349 | 351 | 634,000 | 585 |
| 2009-08-19 | 356 | 357 | 351 | 352 | 220,000 | 586.67 |
| 2009-08-18 | 350 | 355 | 350 | 355 | 343,000 | 591.67 |
| 2009-08-17 | 363 | 364 | 352 | 354 | 364,000 | 590 |
| 2009-08-14 | 363 | 364 | 361 | 362 | 322,000 | 603.33 |
| 2009-08-13 | 362 | 365 | 361 | 362 | 377,000 | 603.33 |
| 2009-08-12 | 361 | 362 | 359 | 360 | 173,000 | 600 |
| 2009-08-11 | 364 | 364 | 358 | 361 | 521,000 | 601.67 |
| 2009-08-10 | 359 | 365 | 359 | 364 | 284,000 | 606.67 |
| 2009-08-07 | 361 | 361 | 354 | 357 | 291,000 | 595 |
| 2009-08-06 | 362 | 363 | 358 | 360 | 551,000 | 600 |
| 2009-08-05 | 373 | 374 | 360 | 361 | 765,000 | 601.67 |
| 2009-08-04 | 384 | 384 | 374 | 376 | 159,000 | 626.67 |
| 2009-08-03 | 374 | 378 | 374 | 375 | 228,000 | 625 |
| 2009-07-31 | 372 | 378 | 372 | 378 | 153,000 | 630 |
| 2009-07-30 | 376 | 376 | 367 | 369 | 243,000 | 615 |
| 2009-07-29 | 377 | 380 | 375 | 376 | 173,000 | 626.67 |
| 2009-07-28 | 374 | 376 | 374 | 376 | 344,000 | 626.67 |
| 2009-07-27 | 370 | 374 | 369 | 372 | 275,000 | 620 |
| 2009-07-24 | 372 | 372 | 362 | 366 | 528,000 | 610 |
| 2009-07-23 | 375 | 376 | 367 | 367 | 444,000 | 611.67 |
| 2009-07-22 | 374 | 374 | 367 | 374 | 314,000 | 623.33 |
| 2009-07-21 | 376 | 376 | 364 | 373 | 582,000 | 621.67 |
| 2009-07-17 | 375 | 376 | 371 | 374 | 221,000 | 623.33 |
| 2009-07-16 | 374 | 377 | 368 | 370 | 239,000 | 616.67 |
| 2009-07-15 | 367 | 373 | 364 | 373 | 362,000 | 621.67 |
| 2009-07-14 | 366 | 368 | 360 | 366 | 339,000 | 610 |
| 2009-07-13 | 371 | 372 | 361 | 363 | 257,000 | 605 |
| 2009-07-10 | 363 | 371 | 361 | 370 | 473,000 | 616.67 |
| 2009-07-09 | 362 | 363 | 358 | 359 | 177,000 | 598.33 |
| 2009-07-08 | 371 | 371 | 360 | 361 | 250,000 | 601.67 |
| 2009-07-07 | 369 | 372 | 366 | 370 | 210,000 | 616.67 |
| 2009-07-06 | 371 | 371 | 367 | 368 | 280,000 | 613.33 |
| 2009-07-03 | 377 | 377 | 368 | 372 | 404,000 | 620 |
| 2009-07-02 | 389 | 389 | 382 | 382 | 402,000 | 636.67 |
| 2009-07-01 | 382 | 388 | 379 | 384 | 251,000 | 640 |
| 2009-06-30 | 381 | 385 | 377 | 381 | 313,000 | 635 |
| 2009-06-29 | 386 | 388 | 374 | 376 | 274,000 | 626.67 |
| 2009-06-26 | 382 | 387 | 378 | 384 | 344,000 | 640 |
| 2009-06-25 | 371 | 387 | 368 | 381 | 460,000 | 635 |
| 2009-06-24 | 372 | 379 | 371 | 376 | 358,000 | 626.67 |
| 2009-06-23 | 377 | 385 | 375 | 377 | 635,000 | 628.33 |
| 2009-06-22 | 374 | 385 | 372 | 382 | 715,000 | 636.67 |
| 2009-06-19 | 369 | 376 | 369 | 376 | 357,000 | 626.67 |
| 2009-06-18 | 376 | 376 | 367 | 371 | 223,000 | 618.33 |
| 2009-06-17 | 367 | 375 | 367 | 374 | 491,000 | 623.33 |
| 2009-06-16 | 370 | 374 | 367 | 372 | 803,000 | 620 |
| 2009-06-15 | 373 | 375 | 368 | 374 | 725,000 | 623.33 |
| 2009-06-12 | 356 | 365 | 356 | 363 | 854,000 | 605 |
| 2009-06-11 | 358 | 359 | 354 | 355 | 483,000 | 591.67 |
| 2009-06-10 | 349 | 357 | 349 | 356 | 557,000 | 593.33 |
| 2009-06-09 | 351 | 353 | 348 | 348 | 486,000 | 580 |
| 2009-06-08 | 352 | 353 | 346 | 348 | 523,000 | 580 |
| 2009-06-05 | 361 | 362 | 348 | 351 | 848,000 | 585 |
| 2009-06-04 | 364 | 368 | 356 | 359 | 775,000 | 598.33 |
| 2009-06-03 | 367 | 370 | 362 | 366 | 492,000 | 610 |
| 2009-06-02 | 376 | 376 | 370 | 372 | 587,000 | 620 |
| 2009-06-01 | 365 | 373 | 362 | 370 | 440,000 | 616.67 |
| 2009-05-29 | 361 | 363 | 358 | 361 | 410,000 | 601.67 |
| 2009-05-28 | 365 | 367 | 359 | 360 | 433,000 | 600 |
| 2009-05-27 | 371 | 373 | 366 | 367 | 438,000 | 611.67 |
| 2009-05-26 | 355 | 368 | 354 | 366 | 629,000 | 610 |
| 2009-05-25 | 347 | 352 | 346 | 350 | 495,000 | 583.33 |
| 2009-05-22 | 350 | 351 | 342 | 343 | 377,000 | 571.67 |
| 2009-05-21 | 352 | 353 | 347 | 351 | 421,000 | 585 |
| 2009-05-20 | 362 | 367 | 351 | 354 | 600,000 | 590 |
| 2009-05-19 | 368 | 371 | 360 | 362 | 561,000 | 603.33 |
| 2009-05-18 | 373 | 376 | 366 | 367 | 276,000 | 611.67 |
| 2009-05-15 | 384 | 392 | 378 | 378 | 386,000 | 630 |
| 2009-05-14 | 377 | 384 | 372 | 379 | 188,000 | 631.67 |
| 2009-05-13 | 393 | 393 | 379 | 381 | 328,000 | 635 |
| 2009-05-12 | 385 | 393 | 383 | 392 | 431,000 | 653.33 |
| 2009-05-11 | 386 | 392 | 377 | 389 | 695,000 | 648.33 |
| 2009-05-08 | 369 | 389 | 363 | 389 | 767,000 | 648.33 |
| 2009-05-07 | 355 | 364 | 354 | 364 | 331,000 | 606.67 |
| 2009-05-01 | 341 | 350 | 339 | 342 | 253,000 | 570 |
| 2009-04-30 | 329 | 346 | 328 | 346 | 362,000 | 576.67 |
| 2009-04-28 | 334 | 335 | 323 | 324 | 265,000 | 540 |
| 2009-04-27 | 335 | 338 | 331 | 333 | 215,000 | 555 |
| 2009-04-24 | 328 | 332 | 324 | 330 | 302,000 | 550 |
| 2009-04-23 | 329 | 329 | 320 | 326 | 417,000 | 543.33 |
| 2009-04-22 | 336 | 336 | 326 | 329 | 566,000 | 548.33 |
| 2009-04-21 | 337 | 338 | 330 | 335 | 568,000 | 558.33 |
| 2009-04-20 | 362 | 362 | 341 | 347 | 479,000 | 578.33 |
| 2009-04-17 | 370 | 370 | 360 | 361 | 97,000 | 601.67 |
| 2009-04-16 | 365 | 374 | 358 | 363 | 353,000 | 605 |
| 2009-04-15 | 361 | 364 | 356 | 363 | 202,000 | 605 |
| 2009-04-14 | 366 | 369 | 353 | 363 | 459,000 | 605 |
| 2009-04-13 | 366 | 377 | 366 | 370 | 253,000 | 616.67 |
| 2009-04-10 | 373 | 373 | 366 | 369 | 240,000 | 615 |
| 2009-04-09 | 362 | 369 | 362 | 368 | 234,000 | 613.33 |
| 2009-04-08 | 367 | 368 | 353 | 361 | 289,000 | 601.67 |
| 2009-04-07 | 364 | 369 | 364 | 369 | 114,000 | 615 |
| 2009-04-06 | 370 | 371 | 359 | 359 | 205,000 | 598.33 |
| 2009-04-03 | 380 | 381 | 357 | 369 | 382,000 | 615 |
| 2009-04-02 | 381 | 384 | 373 | 375 | 303,000 | 625 |
| 2009-04-01 | 378 | 388 | 370 | 379 | 146,000 | 631.67 |
| 2009-03-31 | 377 | 387 | 367 | 383 | 271,000 | 638.33 |
| 2009-03-30 | 387 | 394 | 371 | 372 | 223,000 | 620 |
| 2009-03-27 | 400 | 402 | 390 | 390 | 181,000 | 650 |
| 2009-03-26 | 400 | 400 | 390 | 400 | 142,000 | 666.67 |
| 2009-03-25 | 390 | 400 | 387 | 398 | 305,000 | 663.33 |
| 2009-03-24 | 364 | 393 | 362 | 390 | 815,000 | 650 |
| 2009-03-23 | 346 | 348 | 338 | 347 | 215,000 | 578.33 |
| 2009-03-19 | 339 | 344 | 335 | 337 | 211,000 | 561.67 |
| 2009-03-18 | 346 | 346 | 333 | 334 | 458,000 | 556.67 |
| 2009-03-17 | 348 | 355 | 345 | 351 | 205,000 | 585 |
| 2009-03-16 | 340 | 349 | 340 | 347 | 427,000 | 578.33 |
| 2009-03-13 | 335 | 337 | 331 | 335 | 514,000 | 558.33 |
| 2009-03-12 | 329 | 331 | 320 | 321 | 264,000 | 535 |
| 2009-03-11 | 331 | 335 | 331 | 333 | 236,000 | 555 |
| 2009-03-10 | 324 | 327 | 320 | 324 | 196,000 | 540 |
| 2009-03-09 | 334 | 334 | 329 | 329 | 149,000 | 548.33 |
| 2009-03-06 | 337 | 337 | 333 | 333 | 243,000 | 555 |
| 2009-03-05 | 345 | 345 | 338 | 340 | 328,000 | 566.67 |
| 2009-03-04 | 320 | 340 | 320 | 338 | 308,000 | 563.33 |
| 2009-03-03 | 317 | 324 | 316 | 323 | 158,000 | 538.33 |
| 2009-03-02 | 329 | 329 | 324 | 327 | 257,000 | 545 |
| 2009-02-27 | 325 | 334 | 323 | 329 | 259,000 | 548.33 |
| 2009-02-26 | 322 | 333 | 322 | 324 | 247,000 | 540 |
| 2009-02-25 | 334 | 334 | 317 | 317 | 221,000 | 528.33 |
| 2009-02-24 | 312 | 329 | 307 | 329 | 448,000 | 548.33 |
| 2009-02-23 | 304 | 316 | 300 | 316 | 339,000 | 526.67 |
| 2009-02-20 | 329 | 329 | 308 | 308 | 365,000 | 513.33 |
| 2009-02-19 | 330 | 333 | 325 | 326 | 228,000 | 543.33 |
| 2009-02-18 | 334 | 338 | 329 | 330 | 399,000 | 550 |
| 2009-02-17 | 345 | 356 | 338 | 339 | 442,000 | 565 |
| 2009-02-16 | 341 | 352 | 336 | 350 | 582,000 | 583.33 |
| 2009-02-13 | 327 | 340 | 323 | 340 | 1,179,000 | 566.67 |
| 2009-02-12 | 308 | 320 | 304 | 319 | 914,000 | 531.67 |
| 2009-02-10 | 306 | 312 | 301 | 310 | 1,127,000 | 516.67 |
| 2009-02-09 | 331 | 332 | 297 | 301 | 1,606,000 | 501.67 |
| 2009-02-06 | 346 | 351 | 321 | 322 | 1,228,000 | 536.67 |
| 2009-02-05 | 354 | 360 | 348 | 349 | 323,000 | 581.67 |
| 2009-02-04 | 347 | 354 | 344 | 353 | 520,000 | 588.33 |
| 2009-02-03 | 344 | 354 | 343 | 350 | 516,000 | 583.33 |
| 2009-02-02 | 365 | 366 | 351 | 354 | 557,000 | 590 |
| 2009-01-30 | 380 | 380 | 364 | 370 | 297,000 | 616.67 |
| 2009-01-29 | 397 | 397 | 381 | 390 | 536,000 | 650 |
| 2009-01-28 | 406 | 409 | 393 | 395 | 256,000 | 658.33 |
| 2009-01-27 | 397 | 407 | 395 | 402 | 329,000 | 670 |
| 2009-01-26 | 402 | 410 | 386 | 388 | 487,000 | 646.67 |
| 2009-01-23 | 441 | 441 | 405 | 407 | 553,000 | 678.33 |
| 2009-01-22 | 433 | 441 | 421 | 441 | 431,000 | 735 |
| 2009-01-21 | 416 | 437 | 404 | 431 | 756,000 | 718.33 |
| 2009-01-20 | 429 | 437 | 420 | 433 | 280,000 | 721.67 |
| 2009-01-19 | 415 | 432 | 415 | 429 | 284,000 | 715 |
| 2009-01-16 | 412 | 420 | 406 | 414 | 279,000 | 690 |
| 2009-01-15 | 415 | 415 | 406 | 412 | 333,000 | 686.67 |
| 2009-01-14 | 432 | 432 | 419 | 420 | 245,000 | 700 |
| 2009-01-13 | 413 | 432 | 413 | 429 | 619,000 | 715 |
| 2009-01-09 | 420 | 430 | 418 | 423 | 664,000 | 705 |
| 2009-01-08 | 455 | 459 | 419 | 424 | 1,096,000 | 706.67 |
| 2009-01-07 | 472 | 487 | 469 | 479 | 470,000 | 798.33 |
| 2009-01-06 | 488 | 490 | 457 | 458 | 342,000 | 763.33 |
| 2009-01-05 | 510 | 511 | 483 | 483 | 127,000 | 805 |
分割・併合履歴 ： [2025-04-28]1株→3株 [2018-09-26]1株→0.2株