1. HOME >
  2. 株価時系列 >
  3. 9302 >
  4. 2012年

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
2012-12-283473513283451,109,0001,725
2012-12-273283613263552,030,0001,775
2012-12-26320326318323655,0001,615
2012-12-25310313309310445,0001,550
2012-12-21309313302309617,0001,545
2012-12-20310310301306651,0001,530
2012-12-19299310298310491,0001,550
2012-12-18298300290296460,0001,480
2012-12-17289299287298530,0001,490
2012-12-14285289281287487,0001,435
2012-12-13279284278283302,0001,415
2012-12-12278279277277123,0001,385
2012-12-11281281276279211,0001,395
2012-12-10282284276281622,0001,405
2012-12-07275283275281683,0001,405
2012-12-06262271261270495,0001,350
2012-12-05260262260260116,0001,300
2012-12-04259262258261166,0001,305
2012-12-03256261256260212,0001,300
2012-11-30258261255256967,0001,280
2012-11-29251258250256675,0001,280
2012-11-28253254248249490,0001,245
2012-11-27254257253255462,0001,275
2012-11-26253259252255451,0001,275
2012-11-22247250245250534,0001,250
2012-11-21245247243244297,0001,220
2012-11-20246249244245425,0001,225
2012-11-19245246243244461,0001,220
2012-11-16243244240241298,0001,205
2012-11-15240243239243317,0001,215
2012-11-14240241238238166,0001,190
2012-11-13241243239240148,0001,200
2012-11-12243244241241128,0001,205
2012-11-09241245241245137,0001,225
2012-11-0824224324124290,0001,210
2012-11-0724324424224394,0001,215
2012-11-06246246242242130,0001,210
2012-11-05246249243243297,0001,215
2012-11-02248248245248100,0001,240
2012-11-0124524524324482,0001,220
2012-10-31244247243244121,0001,220
2012-10-30245248243243178,0001,215
2012-10-29245246244246114,0001,230
2012-10-26249249244245162,0001,225
2012-10-25248249245249163,0001,245
2012-10-24247247245247128,0001,235
2012-10-23250252247247171,0001,235
2012-10-22250252248250134,0001,250
2012-10-1925225424925194,0001,255
2012-10-1825025324925377,0001,265
2012-10-17251252248249119,0001,245
2012-10-1625025124824860,0001,240
2012-10-15246247241247145,0001,235
2012-10-1224024624024485,0001,220
2012-10-11243243238239124,0001,195
2012-10-1024424624324358,0001,215
2012-10-09251254246246164,0001,230
2012-10-05254254249251108,0001,255
2012-10-04252256252253105,0001,265
2012-10-03262262251252130,0001,260
2012-10-02256262256262160,0001,310
2012-10-01262262255256108,0001,280
2012-09-28259266256266187,0001,330
2012-09-27253264253259178,0001,295
2012-09-26260264251254215,0001,270
2012-09-25256267256267176,0001,335
2012-09-24262262258258119,0001,290
2012-09-2126326526226269,0001,310
2012-09-20269269259266185,0001,330
2012-09-19265271264268134,0001,340
2012-09-18260264260264142,0001,320
2012-09-14260260259259194,0001,295
2012-09-1325425725425776,0001,285
2012-09-1225125625125478,0001,270
2012-09-1125125124625074,0001,250
2012-09-1025025225025280,0001,260
2012-09-07242250240249258,0001,245
2012-09-06239239236238131,0001,190
2012-09-05243243239239127,0001,195
2012-09-04248248245245122,0001,225
2012-09-0325325324724882,0001,240
2012-08-3125525625025088,0001,250
2012-08-3025725825625653,0001,280
2012-08-2925825925725833,0001,290
2012-08-2825926025625676,0001,280
2012-08-2725926125825864,0001,290
2012-08-24263263257257161,0001,285
2012-08-2326426426126365,0001,315
2012-08-22266268260263206,0001,315
2012-08-2126927026626669,0001,330
2012-08-2027327326726883,0001,340
2012-08-1727027226827291,0001,360
2012-08-1626726926726943,0001,345
2012-08-15267269266267171,0001,335
2012-08-14262267261267195,0001,335
2012-08-13258261258259120,0001,295
2012-08-1026026325725991,0001,295
2012-08-09255261253261448,0001,305
2012-08-08245253245249462,0001,245
2012-08-07240243238240495,0001,200
2012-08-06251253236239684,0001,195
2012-08-03262267248248463,0001,240
2012-08-02268270266267133,0001,335
2012-08-0126626726526590,0001,325
2012-07-31267268265267186,0001,335
2012-07-30270270265269138,0001,345
2012-07-27267268264267163,0001,335
2012-07-26264264260264153,0001,320
2012-07-25265265260261151,0001,305
2012-07-24268269265266194,0001,330
2012-07-23269271268268188,0001,340
2012-07-20271271268269222,0001,345
2012-07-19272272268270283,0001,350
2012-07-18276277271271195,0001,355
2012-07-17281281276276236,0001,380
2012-07-13285286280280228,0001,400
2012-07-12287288285285187,0001,425
2012-07-11286292284287207,0001,435
2012-07-10289293286286174,0001,430
2012-07-09294294289289109,0001,445
2012-07-06295300294295164,0001,475
2012-07-0529629729529765,0001,485
2012-07-04297300295297179,0001,485
2012-07-03291296291294129,0001,470
2012-07-02296296290290214,0001,450
2012-06-29285293284291341,0001,455
2012-06-28287287283285485,0001,425
2012-06-27284286282284166,0001,420
2012-06-26285289283284178,0001,420
2012-06-2529329328828889,0001,440
2012-06-22286294286290114,0001,450
2012-06-21291294288288135,0001,440
2012-06-2028829528829497,0001,470
2012-06-19281289281287137,0001,435
2012-06-18282283281283123,0001,415
2012-06-15280284276276361,0001,380
2012-06-14278280277279141,0001,395
2012-06-1328128427727992,0001,395
2012-06-12280282276282107,0001,410
2012-06-1128128327928071,0001,400
2012-06-08289289275278244,0001,390
2012-06-07281288281288152,0001,440
2012-06-0627928127828190,0001,405
2012-06-05270281269279220,0001,395
2012-06-04275275269271163,0001,355
2012-06-01278279275277157,0001,385
2012-05-31284284277279260,0001,395
2012-05-30282294279288303,0001,440
2012-05-29280284279281278,0001,405
2012-05-2828828828128299,0001,410
2012-05-25286288282284183,0001,420
2012-05-24289291287288152,0001,440
2012-05-23294296290290194,0001,450
2012-05-22296300291293156,0001,465
2012-05-21293296291293116,0001,465
2012-05-18295298291293205,0001,465
2012-05-17298302294296254,0001,480
2012-05-16305307295296323,0001,480
2012-05-15312319304307229,0001,535
2012-05-14316316310311136,0001,555
2012-05-11328331313317222,0001,585
2012-05-10325330322328206,0001,640
2012-05-09331332322324483,0001,620
2012-05-08352352307334868,0001,670
2012-05-07347352342351245,0001,755
2012-05-02347356343355233,0001,775
2012-05-01349349346347157,0001,735
2012-04-27350353347349221,0001,745
2012-04-26350351349350158,0001,750
2012-04-25350350347348174,0001,740
2012-04-24350350347348102,0001,740
2012-04-23350350348350125,0001,750
2012-04-20345350344348177,0001,740
2012-04-19346346341343132,0001,715
2012-04-18345346342346180,0001,730
2012-04-17340342335341253,0001,705
2012-04-16333342331338284,0001,690
2012-04-13330336327335231,0001,675
2012-04-12330330322326255,0001,630
2012-04-11327332326330200,0001,650
2012-04-10334337326328259,0001,640
2012-04-09335341333333153,0001,665
2012-04-06333341333339262,0001,695
2012-04-05328337328335223,0001,675
2012-04-04341342330334422,0001,670
2012-04-03343345340340180,0001,700
2012-04-02353354345348249,0001,740
2012-03-30351353345353213,0001,765
2012-03-29352353349351223,0001,755
2012-03-28349353345353319,0001,765
2012-03-27338353337353512,0001,765
2012-03-26337337333334191,0001,670
2012-03-23329339329336273,0001,680
2012-03-22330334330333360,0001,665
2012-03-21332336327328424,0001,640
2012-03-19338339331334328,0001,670
2012-03-16342342338338107,0001,690
2012-03-15333341333339301,0001,695
2012-03-14340340333334300,0001,670
2012-03-13336340333333207,0001,665
2012-03-12339341335337222,0001,685
2012-03-09334338330337386,0001,685
2012-03-08326330326327141,0001,635
2012-03-07328328323328175,0001,640
2012-03-06333337330332191,0001,660
2012-03-05340340332333128,0001,665
2012-03-02328343328338445,0001,690
2012-03-01325332325328296,0001,640
2012-02-29321334321325542,0001,625
2012-02-28318321311319214,0001,595
2012-02-2731631731431699,0001,580
2012-02-2431331331131388,0001,565
2012-02-2331231230931173,0001,555
2012-02-22306312304311184,0001,555
2012-02-2130530830530666,0001,530
2012-02-2030831130730781,0001,535
2012-02-17309313306308199,0001,540
2012-02-1630830930530667,0001,530
2012-02-15308312305311189,0001,555
2012-02-1430230630030652,0001,530
2012-02-1329730229730248,0001,510
2012-02-1029930029730068,0001,500
2012-02-0929429729329796,0001,485
2012-02-08296298293295138,0001,475
2012-02-0729729829429683,0001,480
2012-02-06298298294294153,0001,470
2012-02-03296300294296132,0001,480
2012-02-0229930629930064,0001,500
2012-02-01300301297299111,0001,495
2012-01-3130430730130142,0001,505
2012-01-3030930930330667,0001,530
2012-01-2730831030331085,0001,550
2012-01-26306310303310168,0001,550
2012-01-25296311296304351,0001,520
2012-01-2429930129729898,0001,490
2012-01-23298302298299105,0001,495
2012-01-20290297290297215,0001,485
2012-01-1928729028628639,0001,430
2012-01-1828629128628771,0001,435
2012-01-1728628628428618,0001,430
2012-01-1628428528228541,0001,425
2012-01-1328128628128582,0001,425
2012-01-12287288279279146,0001,395
2012-01-1128829128828847,0001,440
2012-01-1029129529129287,0001,460
2012-01-0629229328829169,0001,455
2012-01-0529429729329443,0001,470
2012-01-0429229529229489,0001,470

分割・併合履歴 ： [2018-09-26]1株→0.2株