9302 三井倉庫ホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	290	290	287	290	78,000	483.33
2011-12-29	288	289	282	289	82,000	481.67
2011-12-28	287	290	287	288	50,000	480
2011-12-27	288	290	287	289	53,000	481.67
2011-12-26	289	289	287	288	98,000	480
2011-12-22	286	289	284	288	71,000	480
2011-12-21	279	289	279	286	150,000	476.67
2011-12-20	277	280	274	278	82,000	463.33
2011-12-19	278	278	274	274	145,000	456.67
2011-12-16	286	286	280	280	146,000	466.67
2011-12-15	285	287	282	282	352,000	470
2011-12-14	286	286	284	284	120,000	473.33
2011-12-13	282	285	278	285	208,000	475
2011-12-12	279	286	277	286	416,000	476.67
2011-12-09	272	274	271	273	221,000	455
2011-12-08	272	274	272	272	148,000	453.33
2011-12-07	272	276	272	275	144,000	458.33
2011-12-06	275	275	270	271	188,000	451.67
2011-12-05	277	278	275	278	63,000	463.33
2011-12-02	275	276	273	275	241,000	458.33
2011-12-01	275	276	274	274	99,000	456.67
2011-11-30	272	274	269	273	140,000	455
2011-11-29	269	270	267	270	115,000	450
2011-11-28	266	268	266	266	106,000	443.33
2011-11-25	266	268	265	265	76,000	441.67
2011-11-24	272	272	267	268	174,000	446.67
2011-11-22	271	275	271	275	40,000	458.33
2011-11-21	271	275	271	274	94,000	456.67
2011-11-18	274	274	271	271	73,000	451.67
2011-11-17	271	276	271	276	99,000	460
2011-11-16	277	277	271	271	36,000	451.67
2011-11-15	276	277	275	277	85,000	461.67
2011-11-14	274	275	272	275	51,000	458.33
2011-11-11	275	275	270	273	91,000	455
2011-11-10	269	275	268	275	151,000	458.33
2011-11-09	271	274	270	274	80,000	456.67
2011-11-08	276	279	268	270	182,000	450
2011-11-07	278	278	276	278	80,000	463.33
2011-11-04	275	277	274	277	159,000	461.67
2011-11-02	273	275	272	275	131,000	458.33
2011-11-01	277	279	276	278	90,000	463.33
2011-10-31	277	280	276	277	186,000	461.67
2011-10-28	278	280	276	276	131,000	460
2011-10-27	271	276	270	275	169,000	458.33
2011-10-26	275	276	272	272	203,000	453.33
2011-10-25	284	284	278	278	171,000	463.33
2011-10-24	284	288	284	286	73,000	476.67
2011-10-21	284	287	284	284	73,000	473.33
2011-10-20	284	287	282	286	123,000	476.67
2011-10-19	284	286	283	284	43,000	473.33
2011-10-18	285	286	282	282	38,000	470
2011-10-17	286	287	284	287	46,000	478.33
2011-10-14	288	288	281	282	171,000	470
2011-10-13	289	289	287	288	62,000	480
2011-10-12	284	289	283	289	111,000	481.67
2011-10-11	284	287	284	286	132,000	476.67
2011-10-07	284	286	280	280	96,000	466.67
2011-10-06	280	284	280	284	85,000	473.33
2011-10-05	290	293	280	280	130,000	466.67
2011-10-04	288	289	286	288	190,000	480
2011-10-03	298	298	289	289	195,000	481.67
2011-09-30	301	303	297	301	216,000	501.67
2011-09-29	289	298	289	298	195,000	496.67
2011-09-28	287	293	282	293	354,000	488.33
2011-09-27	282	284	280	283	144,000	471.67
2011-09-26	283	283	278	279	116,000	465
2011-09-22	284	284	279	281	130,000	468.33
2011-09-21	288	288	284	285	63,000	475
2011-09-20	288	288	285	285	83,000	475
2011-09-16	291	293	290	293	135,000	488.33
2011-09-15	295	295	287	288	92,000	480
2011-09-14	288	292	286	288	205,000	480
2011-09-13	290	290	287	288	130,000	480
2011-09-12	284	290	284	287	198,000	478.33
2011-09-09	285	291	285	290	240,000	483.33
2011-09-08	294	297	284	285	196,000	475
2011-09-07	293	294	289	292	159,000	486.67
2011-09-06	293	293	288	289	120,000	481.67
2011-09-05	292	294	289	293	189,000	488.33
2011-09-02	290	295	289	293	258,000	488.33
2011-09-01	284	293	283	290	462,000	483.33
2011-08-31	283	283	280	282	364,000	470
2011-08-30	283	285	282	283	168,000	471.67
2011-08-29	278	282	276	282	199,000	470
2011-08-26	278	278	275	276	161,000	460
2011-08-25	279	281	276	276	310,000	460
2011-08-24	285	285	278	279	250,000	465
2011-08-23	282	283	278	280	220,000	466.67
2011-08-22	279	283	277	278	274,000	463.33
2011-08-19	278	281	277	279	144,000	465
2011-08-18	283	285	281	281	220,000	468.33
2011-08-17	283	284	282	282	105,000	470
2011-08-16	286	286	281	284	168,000	473.33
2011-08-15	285	287	281	283	391,000	471.67
2011-08-12	290	290	284	285	214,000	475
2011-08-11	283	288	283	288	121,000	480
2011-08-10	287	288	286	287	94,000	478.33
2011-08-09	277	282	273	282	229,000	470
2011-08-08	289	291	284	284	158,000	473.33
2011-08-05	297	300	291	292	307,000	486.67
2011-08-04	303	313	303	305	192,000	508.33
2011-08-03	306	308	302	303	132,000	505
2011-08-02	310	312	307	308	147,000	513.33
2011-08-01	307	315	307	313	76,000	521.67
2011-07-29	310	312	308	308	142,000	513.33
2011-07-28	313	314	308	311	329,000	518.33
2011-07-27	316	317	314	316	83,000	526.67
2011-07-26	318	320	317	318	86,000	530
2011-07-25	319	320	319	319	56,000	531.67
2011-07-22	321	322	319	322	84,000	536.67
2011-07-21	319	319	317	317	88,000	528.33
2011-07-20	321	323	320	321	46,000	535
2011-07-19	320	322	320	320	96,000	533.33
2011-07-15	316	323	316	323	173,000	538.33
2011-07-14	320	322	316	319	146,000	531.67
2011-07-13	318	324	318	324	113,000	540
2011-07-12	320	323	320	320	119,000	533.33
2011-07-11	322	326	306	325	415,000	541.67
2011-07-08	325	326	323	324	561,000	540
2011-07-07	322	324	320	324	250,000	540
2011-07-06	317	322	317	321	232,000	535
2011-07-05	319	320	317	318	94,000	530
2011-07-04	315	319	315	317	177,000	528.33
2011-07-01	315	317	313	314	124,000	523.33
2011-06-30	309	315	306	315	281,000	525
2011-06-29	308	309	306	308	260,000	513.33
2011-06-28	302	306	301	305	391,000	508.33
2011-06-27	303	303	298	298	208,000	496.67
2011-06-24	301	304	301	303	121,000	505
2011-06-23	303	305	301	301	217,000	501.67
2011-06-22	303	305	302	305	191,000	508.33
2011-06-21	303	305	303	303	182,000	505
2011-06-20	302	303	301	302	201,000	503.33
2011-06-17	299	300	298	299	151,000	498.33
2011-06-16	302	303	297	298	260,000	496.67
2011-06-15	302	305	301	302	278,000	503.33
2011-06-14	299	302	298	301	197,000	501.67
2011-06-13	295	299	295	297	166,000	495
2011-06-10	296	298	294	294	358,000	490
2011-06-09	294	295	293	295	215,000	491.67
2011-06-08	293	296	293	296	190,000	493.33
2011-06-07	291	295	291	293	210,000	488.33
2011-06-06	289	292	289	291	103,000	485
2011-06-03	293	294	289	290	184,000	483.33
2011-06-02	295	295	293	293	78,000	488.33
2011-06-01	297	297	295	297	78,000	495
2011-05-31	295	298	295	297	120,000	495
2011-05-30	294	295	293	293	83,000	488.33
2011-05-27	292	295	292	294	104,000	490
2011-05-26	293	295	293	293	129,000	488.33
2011-05-25	293	294	290	292	108,000	486.67
2011-05-24	291	294	291	293	139,000	488.33
2011-05-23	298	298	293	294	274,000	490
2011-05-20	300	303	299	299	191,000	498.33
2011-05-19	307	307	301	301	186,000	501.67
2011-05-18	303	308	301	307	300,000	511.67
2011-05-17	302	305	300	300	181,000	500
2011-05-16	301	303	300	301	131,000	501.67
2011-05-13	311	312	301	303	237,000	505
2011-05-12	310	315	309	310	142,000	516.67
2011-05-11	314	318	314	314	306,000	523.33
2011-05-10	315	317	311	313	361,000	521.67
2011-05-09	315	317	314	315	596,000	525
2011-05-06	300	330	300	311	1,032,000	518.33
2011-05-02	302	306	300	306	271,000	510
2011-04-28	297	300	296	299	127,000	498.33
2011-04-27	298	298	295	296	133,000	493.33
2011-04-26	297	298	295	295	229,000	491.67
2011-04-25	295	298	295	295	147,000	491.67
2011-04-22	297	297	294	295	116,000	491.67
2011-04-21	299	300	297	297	293,000	495
2011-04-20	296	300	296	298	155,000	496.67
2011-04-19	296	299	296	296	231,000	493.33
2011-04-18	298	300	298	299	155,000	498.33
2011-04-15	303	305	298	299	524,000	498.33
2011-04-14	300	307	300	305	409,000	508.33
2011-04-13	299	304	299	302	146,000	503.33
2011-04-12	303	306	300	300	161,000	500
2011-04-11	305	311	304	305	126,000	508.33
2011-04-08	300	311	299	307	189,000	511.67
2011-04-07	301	308	297	306	321,000	510
2011-04-06	306	306	297	300	347,000	500
2011-04-05	306	310	302	306	187,000	510
2011-04-04	312	314	309	310	98,000	516.67
2011-04-01	321	322	312	312	172,000	520
2011-03-31	316	324	311	324	241,000	540
2011-03-30	308	316	308	316	183,000	526.67
2011-03-29	304	311	301	308	208,000	513.33
2011-03-28	313	314	309	310	126,000	516.67
2011-03-25	312	315	310	313	235,000	521.67
2011-03-24	308	315	305	310	219,000	516.67
2011-03-23	308	309	303	308	217,000	513.33
2011-03-22	306	307	298	305	555,000	508.33
2011-03-18	291	300	290	294	446,000	490
2011-03-17	275	289	266	283	362,000	471.67
2011-03-16	280	284	271	283	469,000	471.67
2011-03-15	290	294	251	270	749,000	450
2011-03-14	325	333	306	307	507,000	511.67
2011-03-11	340	342	335	335	536,000	558.33
2011-03-10	346	347	339	341	330,000	568.33
2011-03-09	348	350	346	346	240,000	576.67
2011-03-08	349	352	345	345	123,000	575
2011-03-07	354	354	347	348	188,000	580
2011-03-04	353	356	349	354	231,000	590
2011-03-03	346	349	346	348	199,000	580
2011-03-02	350	352	346	346	219,000	576.67
2011-03-01	354	354	350	352	257,000	586.67
2011-02-28	345	350	343	350	185,000	583.33
2011-02-25	344	348	342	345	150,000	575
2011-02-24	351	351	344	346	262,000	576.67
2011-02-23	346	353	345	350	281,000	583.33
2011-02-22	355	356	350	350	171,000	583.33
2011-02-21	359	360	356	358	122,000	596.67
2011-02-18	363	363	359	360	152,000	600
2011-02-17	358	362	358	361	222,000	601.67
2011-02-16	360	363	356	357	228,000	595
2011-02-15	361	364	359	363	183,000	605
2011-02-14	365	365	360	362	148,000	603.33
2011-02-10	357	362	357	360	112,000	600
2011-02-09	359	362	357	359	143,000	598.33
2011-02-08	367	367	358	360	582,000	600
2011-02-07	356	366	354	363	583,000	605
2011-02-04	348	349	344	348	168,000	580
2011-02-03	346	350	343	343	253,000	571.67
2011-02-02	349	359	349	350	205,000	583.33
2011-02-01	351	352	346	350	216,000	583.33
2011-01-31	350	353	346	351	222,000	585
2011-01-28	360	360	350	352	311,000	586.67
2011-01-27	358	362	358	360	306,000	600
2011-01-26	362	363	360	360	227,000	600
2011-01-25	361	366	360	364	331,000	606.67
2011-01-24	360	362	357	362	294,000	603.33
2011-01-21	364	364	356	359	350,000	598.33
2011-01-20	361	362	357	360	344,000	600
2011-01-19	359	364	359	363	426,000	605
2011-01-18	348	357	348	356	356,000	593.33
2011-01-17	345	354	345	347	337,000	578.33
2011-01-14	350	350	344	345	200,000	575
2011-01-13	342	351	341	349	334,000	581.67
2011-01-12	343	343	341	341	188,000	568.33
2011-01-11	341	344	339	341	250,000	568.33
2011-01-07	346	346	341	343	152,000	571.67
2011-01-06	339	346	339	345	124,000	575
2011-01-05	342	343	336	336	166,000	560
2011-01-04	338	344	338	340	194,000	566.67

分割・併合履歴： [2025-04-28]1株→3株 [2018-09-26]1株→0.2株

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31