1. HOME >
  2. 株価時系列 >
  3. 9302 >
  4. 2011年

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
2011-12-3029029028729078,0001,450
2011-12-2928828928228982,0001,445
2011-12-2828729028728850,0001,440
2011-12-2728829028728953,0001,445
2011-12-2628928928728898,0001,440
2011-12-2228628928428871,0001,440
2011-12-21279289279286150,0001,430
2011-12-2027728027427882,0001,390
2011-12-19278278274274145,0001,370
2011-12-16286286280280146,0001,400
2011-12-15285287282282352,0001,410
2011-12-14286286284284120,0001,420
2011-12-13282285278285208,0001,425
2011-12-12279286277286416,0001,430
2011-12-09272274271273221,0001,365
2011-12-08272274272272148,0001,360
2011-12-07272276272275144,0001,375
2011-12-06275275270271188,0001,355
2011-12-0527727827527863,0001,390
2011-12-02275276273275241,0001,375
2011-12-0127527627427499,0001,370
2011-11-30272274269273140,0001,365
2011-11-29269270267270115,0001,350
2011-11-28266268266266106,0001,330
2011-11-2526626826526576,0001,325
2011-11-24272272267268174,0001,340
2011-11-2227127527127540,0001,375
2011-11-2127127527127494,0001,370
2011-11-1827427427127173,0001,355
2011-11-1727127627127699,0001,380
2011-11-1627727727127136,0001,355
2011-11-1527627727527785,0001,385
2011-11-1427427527227551,0001,375
2011-11-1127527527027391,0001,365
2011-11-10269275268275151,0001,375
2011-11-0927127427027480,0001,370
2011-11-08276279268270182,0001,350
2011-11-0727827827627880,0001,390
2011-11-04275277274277159,0001,385
2011-11-02273275272275131,0001,375
2011-11-0127727927627890,0001,390
2011-10-31277280276277186,0001,385
2011-10-28278280276276131,0001,380
2011-10-27271276270275169,0001,375
2011-10-26275276272272203,0001,360
2011-10-25284284278278171,0001,390
2011-10-2428428828428673,0001,430
2011-10-2128428728428473,0001,420
2011-10-20284287282286123,0001,430
2011-10-1928428628328443,0001,420
2011-10-1828528628228238,0001,410
2011-10-1728628728428746,0001,435
2011-10-14288288281282171,0001,410
2011-10-1328928928728862,0001,440
2011-10-12284289283289111,0001,445
2011-10-11284287284286132,0001,430
2011-10-0728428628028096,0001,400
2011-10-0628028428028485,0001,420
2011-10-05290293280280130,0001,400
2011-10-04288289286288190,0001,440
2011-10-03298298289289195,0001,445
2011-09-30301303297301216,0001,505
2011-09-29289298289298195,0001,490
2011-09-28287293282293354,0001,465
2011-09-27282284280283144,0001,415
2011-09-26283283278279116,0001,395
2011-09-22284284279281130,0001,405
2011-09-2128828828428563,0001,425
2011-09-2028828828528583,0001,425
2011-09-16291293290293135,0001,465
2011-09-1529529528728892,0001,440
2011-09-14288292286288205,0001,440
2011-09-13290290287288130,0001,440
2011-09-12284290284287198,0001,435
2011-09-09285291285290240,0001,450
2011-09-08294297284285196,0001,425
2011-09-07293294289292159,0001,460
2011-09-06293293288289120,0001,445
2011-09-05292294289293189,0001,465
2011-09-02290295289293258,0001,465
2011-09-01284293283290462,0001,450
2011-08-31283283280282364,0001,410
2011-08-30283285282283168,0001,415
2011-08-29278282276282199,0001,410
2011-08-26278278275276161,0001,380
2011-08-25279281276276310,0001,380
2011-08-24285285278279250,0001,395
2011-08-23282283278280220,0001,400
2011-08-22279283277278274,0001,390
2011-08-19278281277279144,0001,395
2011-08-18283285281281220,0001,405
2011-08-17283284282282105,0001,410
2011-08-16286286281284168,0001,420
2011-08-15285287281283391,0001,415
2011-08-12290290284285214,0001,425
2011-08-11283288283288121,0001,440
2011-08-1028728828628794,0001,435
2011-08-09277282273282229,0001,410
2011-08-08289291284284158,0001,420
2011-08-05297300291292307,0001,460
2011-08-04303313303305192,0001,525
2011-08-03306308302303132,0001,515
2011-08-02310312307308147,0001,540
2011-08-0130731530731376,0001,565
2011-07-29310312308308142,0001,540
2011-07-28313314308311329,0001,555
2011-07-2731631731431683,0001,580
2011-07-2631832031731886,0001,590
2011-07-2531932031931956,0001,595
2011-07-2232132231932284,0001,610
2011-07-2131931931731788,0001,585
2011-07-2032132332032146,0001,605
2011-07-1932032232032096,0001,600
2011-07-15316323316323173,0001,615
2011-07-14320322316319146,0001,595
2011-07-13318324318324113,0001,620
2011-07-12320323320320119,0001,600
2011-07-11322326306325415,0001,625
2011-07-08325326323324561,0001,620
2011-07-07322324320324250,0001,620
2011-07-06317322317321232,0001,605
2011-07-0531932031731894,0001,590
2011-07-04315319315317177,0001,585
2011-07-01315317313314124,0001,570
2011-06-30309315306315281,0001,575
2011-06-29308309306308260,0001,540
2011-06-28302306301305391,0001,525
2011-06-27303303298298208,0001,490
2011-06-24301304301303121,0001,515
2011-06-23303305301301217,0001,505
2011-06-22303305302305191,0001,525
2011-06-21303305303303182,0001,515
2011-06-20302303301302201,0001,510
2011-06-17299300298299151,0001,495
2011-06-16302303297298260,0001,490
2011-06-15302305301302278,0001,510
2011-06-14299302298301197,0001,505
2011-06-13295299295297166,0001,485
2011-06-10296298294294358,0001,470
2011-06-09294295293295215,0001,475
2011-06-08293296293296190,0001,480
2011-06-07291295291293210,0001,465
2011-06-06289292289291103,0001,455
2011-06-03293294289290184,0001,450
2011-06-0229529529329378,0001,465
2011-06-0129729729529778,0001,485
2011-05-31295298295297120,0001,485
2011-05-3029429529329383,0001,465
2011-05-27292295292294104,0001,470
2011-05-26293295293293129,0001,465
2011-05-25293294290292108,0001,460
2011-05-24291294291293139,0001,465
2011-05-23298298293294274,0001,470
2011-05-20300303299299191,0001,495
2011-05-19307307301301186,0001,505
2011-05-18303308301307300,0001,535
2011-05-17302305300300181,0001,500
2011-05-16301303300301131,0001,505
2011-05-13311312301303237,0001,515
2011-05-12310315309310142,0001,550
2011-05-11314318314314306,0001,570
2011-05-10315317311313361,0001,565
2011-05-09315317314315596,0001,575
2011-05-063003303003111,032,0001,555
2011-05-02302306300306271,0001,530
2011-04-28297300296299127,0001,495
2011-04-27298298295296133,0001,480
2011-04-26297298295295229,0001,475
2011-04-25295298295295147,0001,475
2011-04-22297297294295116,0001,475
2011-04-21299300297297293,0001,485
2011-04-20296300296298155,0001,490
2011-04-19296299296296231,0001,480
2011-04-18298300298299155,0001,495
2011-04-15303305298299524,0001,495
2011-04-14300307300305409,0001,525
2011-04-13299304299302146,0001,510
2011-04-12303306300300161,0001,500
2011-04-11305311304305126,0001,525
2011-04-08300311299307189,0001,535
2011-04-07301308297306321,0001,530
2011-04-06306306297300347,0001,500
2011-04-05306310302306187,0001,530
2011-04-0431231430931098,0001,550
2011-04-01321322312312172,0001,560
2011-03-31316324311324241,0001,620
2011-03-30308316308316183,0001,580
2011-03-29304311301308208,0001,540
2011-03-28313314309310126,0001,550
2011-03-25312315310313235,0001,565
2011-03-24308315305310219,0001,550
2011-03-23308309303308217,0001,540
2011-03-22306307298305555,0001,525
2011-03-18291300290294446,0001,470
2011-03-17275289266283362,0001,415
2011-03-16280284271283469,0001,415
2011-03-15290294251270749,0001,350
2011-03-14325333306307507,0001,535
2011-03-11340342335335536,0001,675
2011-03-10346347339341330,0001,705
2011-03-09348350346346240,0001,730
2011-03-08349352345345123,0001,725
2011-03-07354354347348188,0001,740
2011-03-04353356349354231,0001,770
2011-03-03346349346348199,0001,740
2011-03-02350352346346219,0001,730
2011-03-01354354350352257,0001,760
2011-02-28345350343350185,0001,750
2011-02-25344348342345150,0001,725
2011-02-24351351344346262,0001,730
2011-02-23346353345350281,0001,750
2011-02-22355356350350171,0001,750
2011-02-21359360356358122,0001,790
2011-02-18363363359360152,0001,800
2011-02-17358362358361222,0001,805
2011-02-16360363356357228,0001,785
2011-02-15361364359363183,0001,815
2011-02-14365365360362148,0001,810
2011-02-10357362357360112,0001,800
2011-02-09359362357359143,0001,795
2011-02-08367367358360582,0001,800
2011-02-07356366354363583,0001,815
2011-02-04348349344348168,0001,740
2011-02-03346350343343253,0001,715
2011-02-02349359349350205,0001,750
2011-02-01351352346350216,0001,750
2011-01-31350353346351222,0001,755
2011-01-28360360350352311,0001,760
2011-01-27358362358360306,0001,800
2011-01-26362363360360227,0001,800
2011-01-25361366360364331,0001,820
2011-01-24360362357362294,0001,810
2011-01-21364364356359350,0001,795
2011-01-20361362357360344,0001,800
2011-01-19359364359363426,0001,815
2011-01-18348357348356356,0001,780
2011-01-17345354345347337,0001,735
2011-01-14350350344345200,0001,725
2011-01-13342351341349334,0001,745
2011-01-12343343341341188,0001,705
2011-01-11341344339341250,0001,705
2011-01-07346346341343152,0001,715
2011-01-06339346339345124,0001,725
2011-01-05342343336336166,0001,680
2011-01-04338344338340194,0001,700

分割・併合履歴 ： [2018-09-26]1株→0.2株