9302 三井倉庫ホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	347	351	328	345	1,109,000	575
2012-12-27	328	361	326	355	2,030,000	591.67
2012-12-26	320	326	318	323	655,000	538.33
2012-12-25	310	313	309	310	445,000	516.67
2012-12-21	309	313	302	309	617,000	515
2012-12-20	310	310	301	306	651,000	510
2012-12-19	299	310	298	310	491,000	516.67
2012-12-18	298	300	290	296	460,000	493.33
2012-12-17	289	299	287	298	530,000	496.67
2012-12-14	285	289	281	287	487,000	478.33
2012-12-13	279	284	278	283	302,000	471.67
2012-12-12	278	279	277	277	123,000	461.67
2012-12-11	281	281	276	279	211,000	465
2012-12-10	282	284	276	281	622,000	468.33
2012-12-07	275	283	275	281	683,000	468.33
2012-12-06	262	271	261	270	495,000	450
2012-12-05	260	262	260	260	116,000	433.33
2012-12-04	259	262	258	261	166,000	435
2012-12-03	256	261	256	260	212,000	433.33
2012-11-30	258	261	255	256	967,000	426.67
2012-11-29	251	258	250	256	675,000	426.67
2012-11-28	253	254	248	249	490,000	415
2012-11-27	254	257	253	255	462,000	425
2012-11-26	253	259	252	255	451,000	425
2012-11-22	247	250	245	250	534,000	416.67
2012-11-21	245	247	243	244	297,000	406.67
2012-11-20	246	249	244	245	425,000	408.33
2012-11-19	245	246	243	244	461,000	406.67
2012-11-16	243	244	240	241	298,000	401.67
2012-11-15	240	243	239	243	317,000	405
2012-11-14	240	241	238	238	166,000	396.67
2012-11-13	241	243	239	240	148,000	400
2012-11-12	243	244	241	241	128,000	401.67
2012-11-09	241	245	241	245	137,000	408.33
2012-11-08	242	243	241	242	90,000	403.33
2012-11-07	243	244	242	243	94,000	405
2012-11-06	246	246	242	242	130,000	403.33
2012-11-05	246	249	243	243	297,000	405
2012-11-02	248	248	245	248	100,000	413.33
2012-11-01	245	245	243	244	82,000	406.67
2012-10-31	244	247	243	244	121,000	406.67
2012-10-30	245	248	243	243	178,000	405
2012-10-29	245	246	244	246	114,000	410
2012-10-26	249	249	244	245	162,000	408.33
2012-10-25	248	249	245	249	163,000	415
2012-10-24	247	247	245	247	128,000	411.67
2012-10-23	250	252	247	247	171,000	411.67
2012-10-22	250	252	248	250	134,000	416.67
2012-10-19	252	254	249	251	94,000	418.33
2012-10-18	250	253	249	253	77,000	421.67
2012-10-17	251	252	248	249	119,000	415
2012-10-16	250	251	248	248	60,000	413.33
2012-10-15	246	247	241	247	145,000	411.67
2012-10-12	240	246	240	244	85,000	406.67
2012-10-11	243	243	238	239	124,000	398.33
2012-10-10	244	246	243	243	58,000	405
2012-10-09	251	254	246	246	164,000	410
2012-10-05	254	254	249	251	108,000	418.33
2012-10-04	252	256	252	253	105,000	421.67
2012-10-03	262	262	251	252	130,000	420
2012-10-02	256	262	256	262	160,000	436.67
2012-10-01	262	262	255	256	108,000	426.67
2012-09-28	259	266	256	266	187,000	443.33
2012-09-27	253	264	253	259	178,000	431.67
2012-09-26	260	264	251	254	215,000	423.33
2012-09-25	256	267	256	267	176,000	445
2012-09-24	262	262	258	258	119,000	430
2012-09-21	263	265	262	262	69,000	436.67
2012-09-20	269	269	259	266	185,000	443.33
2012-09-19	265	271	264	268	134,000	446.67
2012-09-18	260	264	260	264	142,000	440
2012-09-14	260	260	259	259	194,000	431.67
2012-09-13	254	257	254	257	76,000	428.33
2012-09-12	251	256	251	254	78,000	423.33
2012-09-11	251	251	246	250	74,000	416.67
2012-09-10	250	252	250	252	80,000	420
2012-09-07	242	250	240	249	258,000	415
2012-09-06	239	239	236	238	131,000	396.67
2012-09-05	243	243	239	239	127,000	398.33
2012-09-04	248	248	245	245	122,000	408.33
2012-09-03	253	253	247	248	82,000	413.33
2012-08-31	255	256	250	250	88,000	416.67
2012-08-30	257	258	256	256	53,000	426.67
2012-08-29	258	259	257	258	33,000	430
2012-08-28	259	260	256	256	76,000	426.67
2012-08-27	259	261	258	258	64,000	430
2012-08-24	263	263	257	257	161,000	428.33
2012-08-23	264	264	261	263	65,000	438.33
2012-08-22	266	268	260	263	206,000	438.33
2012-08-21	269	270	266	266	69,000	443.33
2012-08-20	273	273	267	268	83,000	446.67
2012-08-17	270	272	268	272	91,000	453.33
2012-08-16	267	269	267	269	43,000	448.33
2012-08-15	267	269	266	267	171,000	445
2012-08-14	262	267	261	267	195,000	445
2012-08-13	258	261	258	259	120,000	431.67
2012-08-10	260	263	257	259	91,000	431.67
2012-08-09	255	261	253	261	448,000	435
2012-08-08	245	253	245	249	462,000	415
2012-08-07	240	243	238	240	495,000	400
2012-08-06	251	253	236	239	684,000	398.33
2012-08-03	262	267	248	248	463,000	413.33
2012-08-02	268	270	266	267	133,000	445
2012-08-01	266	267	265	265	90,000	441.67
2012-07-31	267	268	265	267	186,000	445
2012-07-30	270	270	265	269	138,000	448.33
2012-07-27	267	268	264	267	163,000	445
2012-07-26	264	264	260	264	153,000	440
2012-07-25	265	265	260	261	151,000	435
2012-07-24	268	269	265	266	194,000	443.33
2012-07-23	269	271	268	268	188,000	446.67
2012-07-20	271	271	268	269	222,000	448.33
2012-07-19	272	272	268	270	283,000	450
2012-07-18	276	277	271	271	195,000	451.67
2012-07-17	281	281	276	276	236,000	460
2012-07-13	285	286	280	280	228,000	466.67
2012-07-12	287	288	285	285	187,000	475
2012-07-11	286	292	284	287	207,000	478.33
2012-07-10	289	293	286	286	174,000	476.67
2012-07-09	294	294	289	289	109,000	481.67
2012-07-06	295	300	294	295	164,000	491.67
2012-07-05	296	297	295	297	65,000	495
2012-07-04	297	300	295	297	179,000	495
2012-07-03	291	296	291	294	129,000	490
2012-07-02	296	296	290	290	214,000	483.33
2012-06-29	285	293	284	291	341,000	485
2012-06-28	287	287	283	285	485,000	475
2012-06-27	284	286	282	284	166,000	473.33
2012-06-26	285	289	283	284	178,000	473.33
2012-06-25	293	293	288	288	89,000	480
2012-06-22	286	294	286	290	114,000	483.33
2012-06-21	291	294	288	288	135,000	480
2012-06-20	288	295	288	294	97,000	490
2012-06-19	281	289	281	287	137,000	478.33
2012-06-18	282	283	281	283	123,000	471.67
2012-06-15	280	284	276	276	361,000	460
2012-06-14	278	280	277	279	141,000	465
2012-06-13	281	284	277	279	92,000	465
2012-06-12	280	282	276	282	107,000	470
2012-06-11	281	283	279	280	71,000	466.67
2012-06-08	289	289	275	278	244,000	463.33
2012-06-07	281	288	281	288	152,000	480
2012-06-06	279	281	278	281	90,000	468.33
2012-06-05	270	281	269	279	220,000	465
2012-06-04	275	275	269	271	163,000	451.67
2012-06-01	278	279	275	277	157,000	461.67
2012-05-31	284	284	277	279	260,000	465
2012-05-30	282	294	279	288	303,000	480
2012-05-29	280	284	279	281	278,000	468.33
2012-05-28	288	288	281	282	99,000	470
2012-05-25	286	288	282	284	183,000	473.33
2012-05-24	289	291	287	288	152,000	480
2012-05-23	294	296	290	290	194,000	483.33
2012-05-22	296	300	291	293	156,000	488.33
2012-05-21	293	296	291	293	116,000	488.33
2012-05-18	295	298	291	293	205,000	488.33
2012-05-17	298	302	294	296	254,000	493.33
2012-05-16	305	307	295	296	323,000	493.33
2012-05-15	312	319	304	307	229,000	511.67
2012-05-14	316	316	310	311	136,000	518.33
2012-05-11	328	331	313	317	222,000	528.33
2012-05-10	325	330	322	328	206,000	546.67
2012-05-09	331	332	322	324	483,000	540
2012-05-08	352	352	307	334	868,000	556.67
2012-05-07	347	352	342	351	245,000	585
2012-05-02	347	356	343	355	233,000	591.67
2012-05-01	349	349	346	347	157,000	578.33
2012-04-27	350	353	347	349	221,000	581.67
2012-04-26	350	351	349	350	158,000	583.33
2012-04-25	350	350	347	348	174,000	580
2012-04-24	350	350	347	348	102,000	580
2012-04-23	350	350	348	350	125,000	583.33
2012-04-20	345	350	344	348	177,000	580
2012-04-19	346	346	341	343	132,000	571.67
2012-04-18	345	346	342	346	180,000	576.67
2012-04-17	340	342	335	341	253,000	568.33
2012-04-16	333	342	331	338	284,000	563.33
2012-04-13	330	336	327	335	231,000	558.33
2012-04-12	330	330	322	326	255,000	543.33
2012-04-11	327	332	326	330	200,000	550
2012-04-10	334	337	326	328	259,000	546.67
2012-04-09	335	341	333	333	153,000	555
2012-04-06	333	341	333	339	262,000	565
2012-04-05	328	337	328	335	223,000	558.33
2012-04-04	341	342	330	334	422,000	556.67
2012-04-03	343	345	340	340	180,000	566.67
2012-04-02	353	354	345	348	249,000	580
2012-03-30	351	353	345	353	213,000	588.33
2012-03-29	352	353	349	351	223,000	585
2012-03-28	349	353	345	353	319,000	588.33
2012-03-27	338	353	337	353	512,000	588.33
2012-03-26	337	337	333	334	191,000	556.67
2012-03-23	329	339	329	336	273,000	560
2012-03-22	330	334	330	333	360,000	555
2012-03-21	332	336	327	328	424,000	546.67
2012-03-19	338	339	331	334	328,000	556.67
2012-03-16	342	342	338	338	107,000	563.33
2012-03-15	333	341	333	339	301,000	565
2012-03-14	340	340	333	334	300,000	556.67
2012-03-13	336	340	333	333	207,000	555
2012-03-12	339	341	335	337	222,000	561.67
2012-03-09	334	338	330	337	386,000	561.67
2012-03-08	326	330	326	327	141,000	545
2012-03-07	328	328	323	328	175,000	546.67
2012-03-06	333	337	330	332	191,000	553.33
2012-03-05	340	340	332	333	128,000	555
2012-03-02	328	343	328	338	445,000	563.33
2012-03-01	325	332	325	328	296,000	546.67
2012-02-29	321	334	321	325	542,000	541.67
2012-02-28	318	321	311	319	214,000	531.67
2012-02-27	316	317	314	316	99,000	526.67
2012-02-24	313	313	311	313	88,000	521.67
2012-02-23	312	312	309	311	73,000	518.33
2012-02-22	306	312	304	311	184,000	518.33
2012-02-21	305	308	305	306	66,000	510
2012-02-20	308	311	307	307	81,000	511.67
2012-02-17	309	313	306	308	199,000	513.33
2012-02-16	308	309	305	306	67,000	510
2012-02-15	308	312	305	311	189,000	518.33
2012-02-14	302	306	300	306	52,000	510
2012-02-13	297	302	297	302	48,000	503.33
2012-02-10	299	300	297	300	68,000	500
2012-02-09	294	297	293	297	96,000	495
2012-02-08	296	298	293	295	138,000	491.67
2012-02-07	297	298	294	296	83,000	493.33
2012-02-06	298	298	294	294	153,000	490
2012-02-03	296	300	294	296	132,000	493.33
2012-02-02	299	306	299	300	64,000	500
2012-02-01	300	301	297	299	111,000	498.33
2012-01-31	304	307	301	301	42,000	501.67
2012-01-30	309	309	303	306	67,000	510
2012-01-27	308	310	303	310	85,000	516.67
2012-01-26	306	310	303	310	168,000	516.67
2012-01-25	296	311	296	304	351,000	506.67
2012-01-24	299	301	297	298	98,000	496.67
2012-01-23	298	302	298	299	105,000	498.33
2012-01-20	290	297	290	297	215,000	495
2012-01-19	287	290	286	286	39,000	476.67
2012-01-18	286	291	286	287	71,000	478.33
2012-01-17	286	286	284	286	18,000	476.67
2012-01-16	284	285	282	285	41,000	475
2012-01-13	281	286	281	285	82,000	475
2012-01-12	287	288	279	279	146,000	465
2012-01-11	288	291	288	288	47,000	480
2012-01-10	291	295	291	292	87,000	486.67
2012-01-06	292	293	288	291	69,000	485
2012-01-05	294	297	293	294	43,000	490
2012-01-04	292	295	292	294	89,000	490

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