1. HOME >
  2. 株価時系列 >
  3. 9302 >
  4. 2013年

9302 三井倉庫ホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304854904774881,044,0002,440
2013-12-274684854674851,705,0002,425
2013-12-264574644504641,495,0002,320
2013-12-254544544434491,231,0002,245
2013-12-244604604514541,090,0002,270
2013-12-204604644584601,185,0002,300
2013-12-194654664544581,020,0002,290
2013-12-18452459452459848,0002,295
2013-12-17455455451455468,0002,275
2013-12-16452454448449723,0002,245
2013-12-134604624554551,559,0002,275
2013-12-12463464458461750,0002,305
2013-12-114724724624651,186,0002,325
2013-12-10479480475475473,0002,375
2013-12-09480483477480419,0002,400
2013-12-06473475472474524,0002,370
2013-12-05482484475475700,0002,375
2013-12-04479485478480668,0002,400
2013-12-03489490482484800,0002,420
2013-12-024864924834881,242,0002,440
2013-11-29501504496499640,0002,495
2013-11-28505506501502408,0002,510
2013-11-27505506496498857,0002,490
2013-11-26508511506509315,0002,545
2013-11-25511511505508448,0002,540
2013-11-22517518505506922,0002,530
2013-11-21512518508513548,0002,565
2013-11-20512514506509557,0002,545
2013-11-19521523513514485,0002,570
2013-11-185405405205221,472,0002,610
2013-11-155005294995281,839,0002,640
2013-11-14488495483491878,0002,455
2013-11-134744794704791,470,0002,395
2013-11-12486498481495874,0002,475
2013-11-11475482472482518,0002,410
2013-11-08468475465468616,0002,340
2013-11-07487487474475509,0002,375
2013-11-06481492481482484,0002,410
2013-11-05482492482483517,0002,415
2013-11-01495498476482695,0002,410
2013-10-31513516490491887,0002,455
2013-10-30515522513513510,0002,565
2013-10-29518525514518359,0002,590
2013-10-28514519511515384,0002,575
2013-10-25520523509509426,0002,545
2013-10-24518521512520527,0002,600
2013-10-23537540521521510,0002,605
2013-10-22532535529535369,0002,675
2013-10-21533541528532420,0002,660
2013-10-18529533522531384,0002,655
2013-10-17539541524530422,0002,650
2013-10-16535536529533363,0002,665
2013-10-15542542533537560,0002,685
2013-10-11528535527532841,0002,660
2013-10-10516523515521446,0002,605
2013-10-09502517496512640,0002,560
2013-10-08492512491512645,0002,560
2013-10-07500503495498472,0002,490
2013-10-04508508497502757,0002,510
2013-10-03513519511511519,0002,555
2013-10-02535538516519702,0002,595
2013-10-01540547535536781,0002,680
2013-09-305545545385471,136,0002,735
2013-09-27576576559560676,0002,800
2013-09-26573578562575491,0002,875
2013-09-25571577567574690,0002,870
2013-09-24585589567576792,0002,880
2013-09-20599599584592466,0002,960
2013-09-19598600586599951,0002,995
2013-09-185885965805881,012,0002,940
2013-09-17571585570575800,0002,875
2013-09-13560575558571910,0002,855
2013-09-12590591573574786,0002,870
2013-09-11600601584589881,0002,945
2013-09-105696145676033,369,0003,015
2013-09-095345595335592,453,0002,795
2013-09-06510512493501395,0002,505
2013-09-05511513502507522,0002,535
2013-09-04494508489506539,0002,530
2013-09-03483495482493456,0002,465
2013-09-02457476457475421,0002,375
2013-08-30469475458458458,0002,290
2013-08-29474474464469276,0002,345
2013-08-28473475464469496,0002,345
2013-08-27480489480481206,0002,405
2013-08-26488491479487258,0002,435
2013-08-23485491483487242,0002,435
2013-08-22485486478478230,0002,390
2013-08-21493496480487366,0002,435
2013-08-20499510496496426,0002,480
2013-08-19502504492499252,0002,495
2013-08-16500507499499252,0002,495
2013-08-15509519509510304,0002,550
2013-08-14510518508517509,0002,585
2013-08-13494504490501287,0002,505
2013-08-12488495483488344,0002,440
2013-08-09489501488495506,0002,475
2013-08-08492509488496377,0002,480
2013-08-07501505494494530,0002,470
2013-08-06510517500510961,0002,550
2013-08-054895294895102,273,0002,550
2013-08-02469489469487664,0002,435
2013-08-01452461452461505,0002,305
2013-07-31457462452452959,0002,260
2013-07-30463479461473655,0002,365
2013-07-29480484464464519,0002,320
2013-07-26503514494496524,0002,480
2013-07-25528532521523327,0002,615
2013-07-24526533524531249,0002,655
2013-07-23523535521531329,0002,655
2013-07-22532535520528500,0002,640
2013-07-19542544519529794,0002,645
2013-07-18539543537540310,0002,700
2013-07-17534543531541478,0002,705
2013-07-16534542533539483,0002,695
2013-07-12536539527529537,0002,645
2013-07-11522538522532431,0002,660
2013-07-10542546521526531,0002,630
2013-07-09539547530537448,0002,685
2013-07-08548561529529945,0002,645
2013-07-05546546537539553,0002,695
2013-07-04524539521537878,0002,685
2013-07-03526528516523604,0002,615
2013-07-025255345115251,001,0002,625
2013-07-015005264935231,360,0002,615
2013-06-28480493477492843,0002,460
2013-06-274334664304641,292,0002,320
2013-06-264684694304321,039,0002,160
2013-06-254594664524591,115,0002,295
2013-06-244754784554591,182,0002,295
2013-06-214504744454741,153,0002,370
2013-06-20490493472473815,0002,365
2013-06-19500508485496628,0002,480
2013-06-18495504490492568,0002,460
2013-06-17478495474492607,0002,460
2013-06-144795004734861,439,0002,430
2013-06-13470472458460817,0002,300
2013-06-12467493463488573,0002,440
2013-06-11494502478480976,0002,400
2013-06-104895094815041,076,0002,520
2013-06-074524784504651,757,0002,325
2013-06-064804894624681,382,0002,340
2013-06-055235354995001,192,0002,500
2013-06-044855334825261,496,0002,630
2013-06-035195284914921,486,0002,460
2013-05-315325455165291,152,0002,645
2013-05-305505555265321,550,0002,660
2013-05-295635805465711,401,0002,855
2013-05-285445635365491,294,0002,745
2013-05-275435675345542,108,0002,770
2013-05-245775955205633,352,0002,815
2013-05-236496505765762,836,0002,880
2013-05-226596686476531,259,0003,265
2013-05-216556726526541,823,0003,270
2013-05-206516686416633,346,0003,315
2013-05-175956305936281,641,0003,140
2013-05-165936105775992,096,0002,995
2013-05-156206245935991,693,0002,995
2013-05-146206226096141,649,0003,070
2013-05-136446446166231,995,0003,115
2013-05-106356446276341,342,0003,170
2013-05-096406446256281,619,0003,140
2013-05-086516556386402,060,0003,200
2013-05-076616796546563,265,0003,280
2013-05-026816816426512,269,0003,255
2013-05-016736946606812,609,0003,405
2013-04-306626806616631,558,0003,315
2013-04-266976976606614,321,0003,305
2013-04-256706986566988,669,0003,490
2013-04-246336376136161,807,0003,080
2013-04-236506506236321,597,0003,160
2013-04-226546616476512,799,0003,255
2013-04-196206376136361,688,0003,180
2013-04-186156306086101,810,0003,050
2013-04-176046176026151,126,0003,075
2013-04-165976125915951,492,0002,975
2013-04-156116266066071,393,0003,035
2013-04-126176366166201,161,0003,100
2013-04-116456566136242,168,0003,120
2013-04-106266436256381,773,0003,190
2013-04-096546576266412,151,0003,205
2013-04-086696806396465,891,0003,230
2013-04-056006495916298,101,0003,145
2013-04-045175805085733,209,0002,865
2013-04-035445645335362,462,0002,680
2013-04-025225515125352,530,0002,675
2013-04-015685695305312,107,0002,655
2013-03-295755805535782,124,0002,890
2013-03-285815835675811,762,0002,905
2013-03-275555855535782,387,0002,890
2013-03-265435575405512,033,0002,755
2013-03-255645645425533,109,0002,765
2013-03-225735815575602,097,0002,800
2013-03-215935945695882,382,0002,940
2013-03-196006095835852,647,0002,925
2013-03-185966135855922,530,0002,960
2013-03-156086285966064,328,0003,030
2013-03-145936055806014,724,0003,005
2013-03-135385865365805,517,0002,900
2013-03-125655675285373,994,0002,685
2013-03-114985524945456,500,0002,725
2013-03-084824974794902,383,0002,450
2013-03-075115124814832,226,0002,415
2013-03-065095134985092,592,0002,545
2013-03-055205274924984,202,0002,490
2013-03-044855404845128,382,0002,560
2013-03-014374964374756,815,0002,375
2013-02-284174374114332,372,0002,165
2013-02-274024164014111,839,0002,055
2013-02-26391400386395609,0001,975
2013-02-25387399386397592,0001,985
2013-02-22385388378380675,0001,900
2013-02-21389396389392474,0001,960
2013-02-20387395382393932,0001,965
2013-02-19383387382386773,0001,930
2013-02-18371386371383757,0001,915
2013-02-15374374358371949,0001,855
2013-02-14362378361375639,0001,875
2013-02-13377378361363714,0001,815
2013-02-12384387378378417,0001,890
2013-02-08385385376378720,0001,890
2013-02-073823963813901,046,0001,950
2013-02-063813873793811,433,0001,905
2013-02-053944053753761,235,0001,880
2013-02-04398409391401751,0002,005
2013-02-01401409393402915,0002,010
2013-01-313834003703981,270,0001,990
2013-01-30368382368381942,0001,905
2013-01-29368372364365352,0001,825
2013-01-28371372368370227,0001,850
2013-01-25374374368371534,0001,855
2013-01-24367374362371507,0001,855
2013-01-23369372364369600,0001,845
2013-01-22375378366370603,0001,850
2013-01-21379380373377647,0001,885
2013-01-18366377365376842,0001,880
2013-01-173703723553601,144,0001,800
2013-01-163723813693731,594,0001,865
2013-01-153633713593671,166,0001,835
2013-01-11352360350359962,0001,795
2013-01-10343350339349693,0001,745
2013-01-09330344329342626,0001,710
2013-01-08334337325327634,0001,635
2013-01-07346348333335683,0001,675
2013-01-04353357345345955,0001,725

分割・併合履歴 ： [2018-09-26]1株→0.2株