9302 三井倉庫ホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 341 | 341 | 336 | 339 | 127,000 | 1,695 |
| 2010-12-29 | 334 | 344 | 334 | 341 | 176,000 | 1,705 |
| 2010-12-28 | 334 | 337 | 333 | 334 | 154,000 | 1,670 |
| 2010-12-27 | 334 | 336 | 332 | 334 | 140,000 | 1,670 |
| 2010-12-24 | 337 | 337 | 333 | 334 | 95,000 | 1,670 |
| 2010-12-22 | 333 | 339 | 333 | 337 | 277,000 | 1,685 |
| 2010-12-21 | 331 | 337 | 331 | 336 | 131,000 | 1,680 |
| 2010-12-20 | 332 | 336 | 332 | 333 | 363,000 | 1,665 |
| 2010-12-17 | 341 | 342 | 338 | 340 | 223,000 | 1,700 |
| 2010-12-16 | 342 | 343 | 339 | 340 | 233,000 | 1,700 |
| 2010-12-15 | 342 | 344 | 337 | 343 | 431,000 | 1,715 |
| 2010-12-14 | 332 | 341 | 331 | 341 | 580,000 | 1,705 |
| 2010-12-13 | 328 | 332 | 327 | 330 | 308,000 | 1,650 |
| 2010-12-10 | 333 | 335 | 328 | 328 | 433,000 | 1,640 |
| 2010-12-09 | 332 | 335 | 332 | 332 | 253,000 | 1,660 |
| 2010-12-08 | 329 | 332 | 328 | 331 | 220,000 | 1,655 |
| 2010-12-07 | 324 | 332 | 324 | 328 | 298,000 | 1,640 |
| 2010-12-06 | 318 | 324 | 318 | 324 | 253,000 | 1,620 |
| 2010-12-03 | 318 | 318 | 316 | 317 | 158,000 | 1,585 |
| 2010-12-02 | 319 | 319 | 317 | 318 | 141,000 | 1,590 |
| 2010-12-01 | 317 | 317 | 314 | 314 | 156,000 | 1,570 |
| 2010-11-30 | 315 | 320 | 315 | 317 | 246,000 | 1,585 |
| 2010-11-29 | 314 | 318 | 314 | 317 | 264,000 | 1,585 |
| 2010-11-26 | 312 | 315 | 311 | 315 | 217,000 | 1,575 |
| 2010-11-25 | 310 | 312 | 309 | 311 | 216,000 | 1,555 |
| 2010-11-24 | 309 | 311 | 308 | 309 | 186,000 | 1,545 |
| 2010-11-22 | 318 | 318 | 312 | 312 | 241,000 | 1,560 |
| 2010-11-19 | 317 | 318 | 313 | 314 | 227,000 | 1,570 |
| 2010-11-18 | 309 | 317 | 308 | 315 | 235,000 | 1,575 |
| 2010-11-17 | 306 | 309 | 306 | 308 | 175,000 | 1,540 |
| 2010-11-16 | 317 | 317 | 310 | 310 | 148,000 | 1,550 |
| 2010-11-15 | 313 | 318 | 311 | 317 | 299,000 | 1,585 |
| 2010-11-12 | 312 | 312 | 311 | 311 | 128,000 | 1,555 |
| 2010-11-11 | 311 | 312 | 309 | 312 | 280,000 | 1,560 |
| 2010-11-10 | 310 | 314 | 310 | 311 | 390,000 | 1,555 |
| 2010-11-09 | 312 | 313 | 309 | 311 | 159,000 | 1,555 |
| 2010-11-08 | 310 | 313 | 309 | 312 | 178,000 | 1,560 |
| 2010-11-05 | 310 | 315 | 308 | 308 | 316,000 | 1,540 |
| 2010-11-04 | 306 | 311 | 306 | 308 | 225,000 | 1,540 |
| 2010-11-02 | 304 | 306 | 302 | 304 | 150,000 | 1,520 |
| 2010-11-01 | 304 | 305 | 302 | 303 | 187,000 | 1,515 |
| 2010-10-29 | 305 | 307 | 302 | 303 | 304,000 | 1,515 |
| 2010-10-28 | 308 | 309 | 304 | 305 | 696,000 | 1,525 |
| 2010-10-27 | 312 | 312 | 307 | 307 | 231,000 | 1,535 |
| 2010-10-26 | 310 | 312 | 305 | 311 | 405,000 | 1,555 |
| 2010-10-25 | 310 | 310 | 306 | 309 | 306,000 | 1,545 |
| 2010-10-22 | 312 | 314 | 309 | 310 | 264,000 | 1,550 |
| 2010-10-21 | 314 | 315 | 307 | 310 | 299,000 | 1,550 |
| 2010-10-20 | 318 | 318 | 310 | 312 | 380,000 | 1,560 |
| 2010-10-19 | 319 | 324 | 317 | 319 | 194,000 | 1,595 |
| 2010-10-18 | 320 | 328 | 318 | 319 | 283,000 | 1,595 |
| 2010-10-15 | 324 | 324 | 317 | 320 | 321,000 | 1,600 |
| 2010-10-14 | 317 | 324 | 316 | 322 | 334,000 | 1,610 |
| 2010-10-13 | 319 | 320 | 314 | 315 | 442,000 | 1,575 |
| 2010-10-12 | 331 | 334 | 318 | 319 | 363,000 | 1,595 |
| 2010-10-08 | 328 | 343 | 327 | 334 | 964,000 | 1,670 |
| 2010-10-07 | 315 | 332 | 315 | 327 | 667,000 | 1,635 |
| 2010-10-06 | 311 | 317 | 307 | 315 | 397,000 | 1,575 |
| 2010-10-05 | 299 | 310 | 299 | 310 | 335,000 | 1,550 |
| 2010-10-04 | 308 | 309 | 300 | 300 | 305,000 | 1,500 |
| 2010-10-01 | 308 | 310 | 305 | 308 | 220,000 | 1,540 |
| 2010-09-30 | 307 | 309 | 306 | 307 | 135,000 | 1,535 |
| 2010-09-29 | 310 | 311 | 308 | 309 | 207,000 | 1,545 |
| 2010-09-28 | 308 | 310 | 308 | 309 | 136,000 | 1,545 |
| 2010-09-27 | 309 | 311 | 307 | 311 | 171,000 | 1,555 |
| 2010-09-24 | 306 | 309 | 305 | 306 | 145,000 | 1,530 |
| 2010-09-22 | 306 | 308 | 305 | 306 | 215,000 | 1,530 |
| 2010-09-21 | 309 | 309 | 305 | 306 | 188,000 | 1,530 |
| 2010-09-17 | 304 | 307 | 304 | 306 | 395,000 | 1,530 |
| 2010-09-16 | 306 | 307 | 303 | 303 | 318,000 | 1,515 |
| 2010-09-15 | 304 | 307 | 302 | 305 | 564,000 | 1,525 |
| 2010-09-14 | 306 | 307 | 304 | 306 | 243,000 | 1,530 |
| 2010-09-13 | 306 | 309 | 305 | 307 | 282,000 | 1,535 |
| 2010-09-10 | 304 | 310 | 304 | 304 | 520,000 | 1,520 |
| 2010-09-09 | 312 | 312 | 308 | 308 | 159,000 | 1,540 |
| 2010-09-08 | 312 | 313 | 307 | 309 | 113,000 | 1,545 |
| 2010-09-07 | 316 | 318 | 313 | 314 | 116,000 | 1,570 |
| 2010-09-06 | 309 | 316 | 308 | 316 | 147,000 | 1,580 |
| 2010-09-03 | 312 | 313 | 306 | 306 | 172,000 | 1,530 |
| 2010-09-02 | 313 | 313 | 309 | 312 | 150,000 | 1,560 |
| 2010-09-01 | 305 | 309 | 304 | 309 | 190,000 | 1,545 |
| 2010-08-31 | 311 | 311 | 303 | 303 | 189,000 | 1,515 |
| 2010-08-30 | 312 | 320 | 311 | 313 | 246,000 | 1,565 |
| 2010-08-27 | 307 | 311 | 307 | 309 | 182,000 | 1,545 |
| 2010-08-26 | 310 | 313 | 305 | 307 | 284,000 | 1,535 |
| 2010-08-25 | 307 | 311 | 303 | 305 | 191,000 | 1,525 |
| 2010-08-24 | 312 | 312 | 309 | 310 | 158,000 | 1,550 |
| 2010-08-23 | 313 | 315 | 312 | 314 | 136,000 | 1,570 |
| 2010-08-20 | 311 | 314 | 310 | 311 | 139,000 | 1,555 |
| 2010-08-19 | 312 | 315 | 311 | 315 | 203,000 | 1,575 |
| 2010-08-18 | 306 | 311 | 304 | 310 | 220,000 | 1,550 |
| 2010-08-17 | 303 | 304 | 302 | 304 | 62,000 | 1,520 |
| 2010-08-16 | 303 | 307 | 303 | 304 | 136,000 | 1,520 |
| 2010-08-13 | 306 | 308 | 302 | 306 | 144,000 | 1,530 |
| 2010-08-12 | 300 | 303 | 300 | 303 | 120,000 | 1,515 |
| 2010-08-11 | 307 | 309 | 302 | 302 | 184,000 | 1,510 |
| 2010-08-10 | 314 | 314 | 307 | 307 | 129,000 | 1,535 |
| 2010-08-09 | 313 | 313 | 311 | 313 | 104,000 | 1,565 |
| 2010-08-06 | 308 | 314 | 306 | 312 | 231,000 | 1,560 |
| 2010-08-05 | 304 | 316 | 303 | 306 | 613,000 | 1,530 |
| 2010-08-04 | 304 | 304 | 300 | 301 | 133,000 | 1,505 |
| 2010-08-03 | 305 | 305 | 302 | 303 | 197,000 | 1,515 |
| 2010-08-02 | 305 | 308 | 303 | 303 | 115,000 | 1,515 |
| 2010-07-30 | 310 | 310 | 303 | 304 | 166,000 | 1,520 |
| 2010-07-29 | 310 | 310 | 306 | 310 | 142,000 | 1,550 |
| 2010-07-28 | 312 | 312 | 309 | 310 | 198,000 | 1,550 |
| 2010-07-27 | 306 | 307 | 304 | 307 | 134,000 | 1,535 |
| 2010-07-26 | 305 | 307 | 303 | 304 | 119,000 | 1,520 |
| 2010-07-23 | 306 | 306 | 303 | 303 | 208,000 | 1,515 |
| 2010-07-22 | 299 | 302 | 299 | 301 | 202,000 | 1,505 |
| 2010-07-21 | 302 | 304 | 300 | 300 | 194,000 | 1,500 |
| 2010-07-20 | 306 | 306 | 301 | 301 | 225,000 | 1,505 |
| 2010-07-16 | 308 | 309 | 305 | 306 | 147,000 | 1,530 |
| 2010-07-15 | 311 | 311 | 308 | 310 | 183,000 | 1,550 |
| 2010-07-14 | 313 | 315 | 310 | 312 | 492,000 | 1,560 |
| 2010-07-13 | 314 | 314 | 309 | 309 | 192,000 | 1,545 |
| 2010-07-12 | 317 | 318 | 313 | 313 | 161,000 | 1,565 |
| 2010-07-09 | 317 | 318 | 315 | 316 | 170,000 | 1,580 |
| 2010-07-08 | 316 | 316 | 314 | 315 | 244,000 | 1,575 |
| 2010-07-07 | 318 | 318 | 312 | 312 | 176,000 | 1,560 |
| 2010-07-06 | 313 | 318 | 311 | 318 | 211,000 | 1,590 |
| 2010-07-05 | 312 | 316 | 312 | 315 | 151,000 | 1,575 |
| 2010-07-02 | 311 | 314 | 310 | 312 | 237,000 | 1,560 |
| 2010-07-01 | 317 | 320 | 313 | 314 | 244,000 | 1,570 |
| 2010-06-30 | 321 | 323 | 316 | 323 | 267,000 | 1,615 |
| 2010-06-29 | 328 | 332 | 324 | 325 | 181,000 | 1,625 |
| 2010-06-28 | 333 | 335 | 328 | 329 | 112,000 | 1,645 |
| 2010-06-25 | 338 | 339 | 332 | 334 | 211,000 | 1,670 |
| 2010-06-24 | 338 | 341 | 337 | 339 | 106,000 | 1,695 |
| 2010-06-23 | 342 | 343 | 339 | 339 | 125,000 | 1,695 |
| 2010-06-22 | 346 | 347 | 344 | 346 | 264,000 | 1,730 |
| 2010-06-21 | 343 | 345 | 340 | 345 | 154,000 | 1,725 |
| 2010-06-18 | 340 | 340 | 338 | 338 | 93,000 | 1,690 |
| 2010-06-17 | 340 | 341 | 338 | 338 | 87,000 | 1,690 |
| 2010-06-16 | 345 | 346 | 340 | 341 | 125,000 | 1,705 |
| 2010-06-15 | 341 | 344 | 339 | 339 | 255,000 | 1,695 |
| 2010-06-14 | 340 | 341 | 337 | 338 | 177,000 | 1,690 |
| 2010-06-11 | 337 | 339 | 334 | 337 | 286,000 | 1,685 |
| 2010-06-10 | 327 | 334 | 327 | 332 | 238,000 | 1,660 |
| 2010-06-09 | 331 | 333 | 324 | 325 | 187,000 | 1,625 |
| 2010-06-08 | 330 | 334 | 329 | 330 | 222,000 | 1,650 |
| 2010-06-07 | 335 | 338 | 330 | 334 | 290,000 | 1,670 |
| 2010-06-04 | 352 | 352 | 343 | 343 | 255,000 | 1,715 |
| 2010-06-03 | 350 | 357 | 346 | 350 | 391,000 | 1,750 |
| 2010-06-02 | 348 | 353 | 343 | 347 | 647,000 | 1,735 |
| 2010-06-01 | 345 | 354 | 343 | 353 | 352,000 | 1,765 |
| 2010-05-31 | 344 | 347 | 341 | 342 | 214,000 | 1,710 |
| 2010-05-28 | 348 | 352 | 343 | 344 | 285,000 | 1,720 |
| 2010-05-27 | 340 | 345 | 338 | 341 | 446,000 | 1,705 |
| 2010-05-26 | 346 | 347 | 334 | 335 | 451,000 | 1,675 |
| 2010-05-25 | 350 | 351 | 340 | 342 | 303,000 | 1,710 |
| 2010-05-24 | 369 | 373 | 352 | 353 | 382,000 | 1,765 |
| 2010-05-21 | 364 | 369 | 360 | 363 | 550,000 | 1,815 |
| 2010-05-20 | 375 | 381 | 370 | 372 | 426,000 | 1,860 |
| 2010-05-19 | 382 | 383 | 373 | 379 | 475,000 | 1,895 |
| 2010-05-18 | 403 | 404 | 385 | 389 | 494,000 | 1,945 |
| 2010-05-17 | 390 | 411 | 388 | 399 | 703,000 | 1,995 |
| 2010-05-14 | 379 | 402 | 379 | 398 | 1,262,000 | 1,990 |
| 2010-05-13 | 372 | 377 | 372 | 375 | 131,000 | 1,875 |
| 2010-05-12 | 374 | 376 | 370 | 371 | 98,000 | 1,855 |
| 2010-05-11 | 378 | 379 | 370 | 372 | 433,000 | 1,860 |
| 2010-05-10 | 365 | 374 | 359 | 370 | 513,000 | 1,850 |
| 2010-05-07 | 365 | 368 | 352 | 364 | 859,000 | 1,820 |
| 2010-05-06 | 376 | 377 | 370 | 373 | 378,000 | 1,865 |
| 2010-04-30 | 363 | 384 | 361 | 383 | 856,000 | 1,915 |
| 2010-04-28 | 360 | 362 | 351 | 361 | 367,000 | 1,805 |
| 2010-04-27 | 358 | 361 | 357 | 361 | 134,000 | 1,805 |
| 2010-04-26 | 356 | 361 | 356 | 359 | 130,000 | 1,795 |
| 2010-04-23 | 353 | 357 | 353 | 355 | 90,000 | 1,775 |
| 2010-04-22 | 354 | 355 | 348 | 353 | 167,000 | 1,765 |
| 2010-04-21 | 351 | 356 | 349 | 355 | 125,000 | 1,775 |
| 2010-04-20 | 345 | 352 | 345 | 348 | 136,000 | 1,740 |
| 2010-04-19 | 345 | 349 | 344 | 345 | 193,000 | 1,725 |
| 2010-04-16 | 352 | 355 | 349 | 351 | 154,000 | 1,755 |
| 2010-04-15 | 357 | 357 | 355 | 355 | 132,000 | 1,775 |
| 2010-04-14 | 355 | 357 | 353 | 355 | 290,000 | 1,775 |
| 2010-04-13 | 355 | 356 | 353 | 355 | 177,000 | 1,775 |
| 2010-04-12 | 356 | 356 | 353 | 353 | 70,000 | 1,765 |
| 2010-04-09 | 353 | 357 | 352 | 354 | 114,000 | 1,770 |
| 2010-04-08 | 352 | 356 | 351 | 355 | 112,000 | 1,775 |
| 2010-04-07 | 356 | 358 | 355 | 356 | 127,000 | 1,780 |
| 2010-04-06 | 358 | 358 | 354 | 355 | 133,000 | 1,775 |
| 2010-04-05 | 355 | 358 | 351 | 358 | 283,000 | 1,790 |
| 2010-04-02 | 359 | 359 | 351 | 353 | 190,000 | 1,765 |
| 2010-04-01 | 351 | 359 | 348 | 358 | 450,000 | 1,790 |
| 2010-03-31 | 348 | 356 | 347 | 350 | 342,000 | 1,750 |
| 2010-03-30 | 348 | 351 | 346 | 350 | 164,000 | 1,750 |
| 2010-03-29 | 348 | 350 | 346 | 349 | 134,000 | 1,745 |
| 2010-03-26 | 344 | 352 | 344 | 352 | 274,000 | 1,760 |
| 2010-03-25 | 345 | 347 | 343 | 344 | 97,000 | 1,720 |
| 2010-03-24 | 342 | 345 | 341 | 345 | 127,000 | 1,725 |
| 2010-03-23 | 341 | 345 | 340 | 341 | 145,000 | 1,705 |
| 2010-03-19 | 348 | 348 | 340 | 344 | 183,000 | 1,720 |
| 2010-03-18 | 343 | 349 | 343 | 346 | 176,000 | 1,730 |
| 2010-03-17 | 343 | 346 | 343 | 345 | 112,000 | 1,725 |
| 2010-03-16 | 342 | 346 | 339 | 343 | 120,000 | 1,715 |
| 2010-03-15 | 344 | 347 | 342 | 347 | 109,000 | 1,735 |
| 2010-03-12 | 345 | 345 | 339 | 344 | 199,000 | 1,720 |
| 2010-03-11 | 340 | 342 | 339 | 341 | 100,000 | 1,705 |
| 2010-03-10 | 341 | 342 | 339 | 340 | 81,000 | 1,700 |
| 2010-03-09 | 346 | 346 | 341 | 341 | 92,000 | 1,705 |
| 2010-03-08 | 341 | 345 | 341 | 345 | 119,000 | 1,725 |
| 2010-03-05 | 335 | 343 | 335 | 341 | 168,000 | 1,705 |
| 2010-03-04 | 338 | 340 | 336 | 337 | 137,000 | 1,685 |
| 2010-03-03 | 335 | 339 | 334 | 338 | 112,000 | 1,690 |
| 2010-03-02 | 335 | 337 | 333 | 337 | 121,000 | 1,685 |
| 2010-03-01 | 330 | 334 | 330 | 331 | 82,000 | 1,655 |
| 2010-02-26 | 328 | 335 | 328 | 333 | 131,000 | 1,665 |
| 2010-02-25 | 332 | 332 | 327 | 330 | 112,000 | 1,650 |
| 2010-02-24 | 331 | 331 | 324 | 325 | 122,000 | 1,625 |
| 2010-02-23 | 337 | 337 | 329 | 332 | 141,000 | 1,660 |
| 2010-02-22 | 330 | 335 | 328 | 332 | 172,000 | 1,660 |
| 2010-02-19 | 330 | 330 | 324 | 325 | 173,000 | 1,625 |
| 2010-02-18 | 331 | 335 | 326 | 331 | 286,000 | 1,655 |
| 2010-02-17 | 320 | 327 | 320 | 327 | 213,000 | 1,635 |
| 2010-02-16 | 321 | 323 | 319 | 320 | 83,000 | 1,600 |
| 2010-02-15 | 324 | 325 | 319 | 321 | 256,000 | 1,605 |
| 2010-02-12 | 320 | 322 | 318 | 321 | 205,000 | 1,605 |
| 2010-02-10 | 316 | 319 | 315 | 317 | 124,000 | 1,585 |
| 2010-02-09 | 317 | 319 | 315 | 315 | 203,000 | 1,575 |
| 2010-02-08 | 317 | 322 | 316 | 317 | 121,000 | 1,585 |
| 2010-02-05 | 317 | 325 | 317 | 319 | 258,000 | 1,595 |
| 2010-02-04 | 328 | 328 | 320 | 324 | 117,000 | 1,620 |
| 2010-02-03 | 326 | 329 | 323 | 324 | 141,000 | 1,620 |
| 2010-02-02 | 316 | 321 | 316 | 321 | 109,000 | 1,605 |
| 2010-02-01 | 322 | 322 | 315 | 316 | 278,000 | 1,580 |
| 2010-01-29 | 323 | 328 | 320 | 322 | 236,000 | 1,610 |
| 2010-01-28 | 321 | 330 | 321 | 326 | 452,000 | 1,630 |
| 2010-01-27 | 322 | 329 | 322 | 323 | 167,000 | 1,615 |
| 2010-01-26 | 331 | 335 | 325 | 325 | 192,000 | 1,625 |
| 2010-01-25 | 329 | 332 | 327 | 330 | 137,000 | 1,650 |
| 2010-01-22 | 337 | 337 | 330 | 334 | 197,000 | 1,670 |
| 2010-01-21 | 341 | 343 | 338 | 340 | 334,000 | 1,700 |
| 2010-01-20 | 343 | 344 | 339 | 342 | 236,000 | 1,710 |
| 2010-01-19 | 345 | 346 | 342 | 342 | 207,000 | 1,710 |
| 2010-01-18 | 344 | 347 | 341 | 345 | 306,000 | 1,725 |
| 2010-01-15 | 337 | 345 | 335 | 344 | 477,000 | 1,720 |
| 2010-01-14 | 331 | 337 | 331 | 335 | 306,000 | 1,675 |
| 2010-01-13 | 334 | 336 | 331 | 334 | 317,000 | 1,670 |
| 2010-01-12 | 331 | 336 | 331 | 336 | 301,000 | 1,680 |
| 2010-01-08 | 338 | 339 | 333 | 335 | 432,000 | 1,675 |
| 2010-01-07 | 339 | 339 | 335 | 338 | 397,000 | 1,690 |
| 2010-01-06 | 343 | 343 | 336 | 339 | 327,000 | 1,695 |
| 2010-01-05 | 339 | 343 | 338 | 340 | 243,000 | 1,700 |
| 2010-01-04 | 330 | 338 | 330 | 338 | 113,000 | 1,690 |
分割・併合履歴 ： [2018-09-26]1株→0.2株