9302 三井倉庫ホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	428	431	426	429	277,000	715
2014-12-29	431	431	421	426	229,000	710
2014-12-26	426	430	424	429	190,000	715
2014-12-25	431	431	420	423	778,000	705
2014-12-24	432	433	427	428	417,000	713.33
2014-12-22	425	429	425	427	394,000	711.67
2014-12-19	428	430	420	430	638,000	716.67
2014-12-18	414	419	412	416	669,000	693.33
2014-12-17	398	409	398	404	529,000	673.33
2014-12-16	408	410	402	404	360,000	673.33
2014-12-15	414	419	411	415	290,000	691.67
2014-12-12	423	426	419	422	618,000	703.33
2014-12-11	424	427	421	426	330,000	710
2014-12-10	435	437	430	431	361,000	718.33
2014-12-09	443	443	437	438	439,000	730
2014-12-08	449	449	444	447	312,000	745
2014-12-05	449	449	443	447	443,000	745
2014-12-04	451	451	447	450	329,000	750
2014-12-03	450	452	445	447	437,000	745
2014-12-02	445	448	443	447	258,000	745
2014-12-01	447	455	447	448	442,000	746.67
2014-11-28	440	445	440	444	390,000	740
2014-11-27	445	445	438	438	444,000	730
2014-11-26	451	451	444	446	403,000	743.33
2014-11-25	455	455	450	451	344,000	751.67
2014-11-21	446	455	445	452	826,000	753.33
2014-11-20	449	451	446	447	531,000	745
2014-11-19	448	448	440	446	361,000	743.33
2014-11-18	436	449	436	446	973,000	743.33
2014-11-17	438	439	434	434	710,000	723.33
2014-11-14	438	440	434	438	563,000	730
2014-11-13	431	436	425	435	603,000	725
2014-11-12	434	439	432	435	477,000	725
2014-11-11	432	437	430	434	574,000	723.33
2014-11-10	426	434	426	433	571,000	721.67
2014-11-07	432	436	429	432	437,000	720
2014-11-06	440	444	427	432	770,000	720
2014-11-05	439	445	432	437	756,000	728.33
2014-11-04	450	453	432	441	1,933,000	735
2014-10-31	396	419	396	418	1,320,000	696.67
2014-10-30	398	399	392	395	928,000	658.33
2014-10-29	392	396	391	395	464,000	658.33
2014-10-28	388	391	387	389	389,000	648.33
2014-10-27	390	391	387	388	327,000	646.67
2014-10-24	390	390	387	390	664,000	650
2014-10-23	387	387	380	380	371,000	633.33
2014-10-22	381	385	380	384	448,000	640
2014-10-21	382	382	374	374	297,000	623.33
2014-10-20	377	383	375	381	406,000	635
2014-10-17	370	374	364	366	638,000	610
2014-10-16	370	372	361	363	762,000	605
2014-10-15	381	384	376	379	659,000	631.67
2014-10-14	378	385	376	382	773,000	636.67
2014-10-10	381	387	379	386	577,000	643.33
2014-10-09	397	399	388	388	362,000	646.67
2014-10-08	392	397	389	396	584,000	660
2014-10-07	403	406	395	396	402,000	660
2014-10-06	400	404	396	403	453,000	671.67
2014-10-03	397	399	394	395	554,000	658.33
2014-10-02	402	402	394	396	777,000	660
2014-10-01	405	412	403	410	471,000	683.33
2014-09-30	412	412	406	406	430,000	676.67
2014-09-29	415	415	412	413	257,000	688.33
2014-09-26	412	415	409	411	582,000	685
2014-09-25	417	419	415	418	676,000	696.67
2014-09-24	415	415	412	415	409,000	691.67
2014-09-22	421	421	413	416	691,000	693.33
2014-09-19	418	421	416	419	998,000	698.33
2014-09-18	417	418	415	418	387,000	696.67
2014-09-17	423	425	414	415	852,000	691.67
2014-09-16	424	426	421	423	522,000	705
2014-09-12	421	427	420	423	532,000	705
2014-09-11	424	425	422	424	251,000	706.67
2014-09-10	423	423	420	422	388,000	703.33
2014-09-09	422	425	422	424	311,000	706.67
2014-09-08	423	425	419	421	608,000	701.67
2014-09-05	424	429	422	423	434,000	705
2014-09-04	426	428	425	425	475,000	708.33
2014-09-03	433	434	426	428	494,000	713.33
2014-09-02	429	433	425	430	487,000	716.67
2014-09-01	432	436	427	429	256,000	715
2014-08-29	431	436	430	435	229,000	725
2014-08-28	435	436	429	436	272,000	726.67
2014-08-27	442	442	435	439	176,000	731.67
2014-08-26	440	442	437	440	322,000	733.33
2014-08-25	445	445	438	440	154,000	733.33
2014-08-22	444	444	438	439	220,000	731.67
2014-08-21	443	443	438	442	201,000	736.67
2014-08-20	439	442	438	439	177,000	731.67
2014-08-19	431	438	430	437	289,000	728.33
2014-08-18	432	433	428	432	143,000	720
2014-08-15	422	430	422	428	348,000	713.33
2014-08-14	420	423	417	422	521,000	703.33
2014-08-13	419	422	416	420	391,000	700
2014-08-12	420	426	419	421	275,000	701.67
2014-08-11	411	419	411	418	411,000	696.67
2014-08-08	415	417	408	408	401,000	680
2014-08-07	415	418	408	418	430,000	696.67
2014-08-06	424	424	413	414	696,000	690
2014-08-05	454	457	429	432	543,000	720
2014-08-04	451	461	450	453	341,000	755
2014-08-01	452	454	450	451	311,000	751.67
2014-07-31	466	468	458	459	688,000	765
2014-07-30	461	465	459	465	631,000	775
2014-07-29	456	460	454	459	313,000	765
2014-07-28	450	454	448	453	135,000	755
2014-07-25	444	450	442	450	333,000	750
2014-07-24	446	448	441	442	243,000	736.67
2014-07-23	443	449	442	445	169,000	741.67
2014-07-22	441	448	441	443	220,000	738.33
2014-07-18	443	444	435	438	533,000	730
2014-07-17	453	458	453	453	220,000	755
2014-07-16	457	460	453	454	276,000	756.67
2014-07-15	454	460	454	456	213,000	760
2014-07-14	442	453	442	453	241,000	755
2014-07-11	435	443	434	442	331,000	736.67
2014-07-10	458	458	442	443	358,000	738.33
2014-07-09	451	456	451	455	166,000	758.33
2014-07-08	461	463	452	457	377,000	761.67
2014-07-07	460	464	460	463	215,000	771.67
2014-07-04	460	462	454	458	446,000	763.33
2014-07-03	464	465	455	460	316,000	766.67
2014-07-02	461	466	460	463	652,000	771.67
2014-07-01	455	462	454	458	463,000	763.33
2014-06-30	452	458	445	457	475,000	761.67
2014-06-27	455	455	445	448	317,000	746.67
2014-06-26	458	460	452	454	431,000	756.67
2014-06-25	461	462	454	455	566,000	758.33
2014-06-24	456	460	451	460	358,000	766.67
2014-06-23	456	462	455	460	337,000	766.67
2014-06-20	462	465	456	457	446,000	761.67
2014-06-19	456	463	453	463	654,000	771.67
2014-06-18	455	460	454	460	314,000	766.67
2014-06-17	455	457	448	455	425,000	758.33
2014-06-16	461	462	454	455	555,000	758.33
2014-06-13	446	464	442	462	899,000	770
2014-06-12	442	452	442	450	535,000	750
2014-06-11	440	450	439	448	633,000	746.67
2014-06-10	443	446	438	440	914,000	733.33
2014-06-09	433	455	433	444	1,723,000	740
2014-06-06	428	431	423	428	635,000	713.33
2014-06-05	425	433	425	432	862,000	720
2014-06-04	420	424	419	423	583,000	705
2014-06-03	413	420	412	418	521,000	696.67
2014-06-02	408	411	405	411	648,000	685
2014-05-30	399	403	398	402	527,000	670
2014-05-29	393	399	390	398	218,000	663.33
2014-05-28	395	400	393	396	356,000	660
2014-05-27	394	399	394	395	186,000	658.33
2014-05-26	394	396	393	395	164,000	658.33
2014-05-23	393	396	388	389	406,000	648.33
2014-05-22	379	392	379	392	674,000	653.33
2014-05-21	380	382	376	379	398,000	631.67
2014-05-20	381	391	381	386	288,000	643.33
2014-05-19	386	387	382	382	176,000	636.67
2014-05-16	387	390	383	389	498,000	648.33
2014-05-15	399	403	392	394	371,000	656.67
2014-05-14	399	408	399	406	588,000	676.67
2014-05-13	390	399	390	399	531,000	665
2014-05-12	389	393	386	387	338,000	645
2014-05-09	387	389	383	387	506,000	645
2014-05-08	389	391	384	387	889,000	645
2014-05-07	410	410	386	387	1,103,000	645
2014-05-02	412	418	412	413	358,000	688.33
2014-05-01	402	416	402	415	919,000	691.67
2014-04-30	404	408	403	405	354,000	675
2014-04-28	405	407	400	406	341,000	676.67
2014-04-25	402	409	400	407	593,000	678.33
2014-04-24	397	402	396	401	528,000	668.33
2014-04-23	392	402	392	401	309,000	668.33
2014-04-22	398	398	391	392	295,000	653.33
2014-04-21	398	404	394	396	408,000	660
2014-04-18	398	399	391	395	598,000	658.33
2014-04-17	388	400	386	397	747,000	661.67
2014-04-16	371	382	371	382	558,000	636.67
2014-04-15	372	372	366	367	530,000	611.67
2014-04-14	371	374	368	370	324,000	616.67
2014-04-11	371	375	367	371	428,000	618.33
2014-04-10	379	384	376	376	413,000	626.67
2014-04-09	388	388	373	375	781,000	625
2014-04-08	395	397	390	391	473,000	651.67
2014-04-07	402	404	397	400	329,000	666.67
2014-04-04	401	406	401	405	313,000	675
2014-04-03	407	411	402	402	560,000	670
2014-04-02	406	410	404	406	565,000	676.67
2014-04-01	413	416	404	407	443,000	678.33
2014-03-31	403	414	396	412	914,000	686.67
2014-03-28	383	398	382	398	655,000	663.33
2014-03-27	383	385	373	384	489,000	640
2014-03-26	393	396	383	386	469,000	643.33
2014-03-25	392	398	391	393	375,000	655
2014-03-24	381	392	380	389	361,000	648.33
2014-03-20	399	399	381	381	519,000	635
2014-03-19	395	398	392	396	676,000	660
2014-03-18	389	392	387	389	612,000	648.33
2014-03-17	390	391	378	383	827,000	638.33
2014-03-14	400	401	391	392	945,000	653.33
2014-03-13	411	412	404	407	582,000	678.33
2014-03-12	417	418	409	410	825,000	683.33
2014-03-11	416	422	415	421	668,000	701.67
2014-03-10	422	424	413	415	1,072,000	691.67
2014-03-07	416	422	413	421	1,325,000	701.67
2014-03-06	408	413	406	410	627,000	683.33
2014-03-05	415	415	410	413	323,000	688.33
2014-03-04	401	410	401	409	381,000	681.67
2014-03-03	407	408	401	406	518,000	676.67
2014-02-28	416	416	409	414	487,000	690
2014-02-27	424	424	415	415	541,000	691.67
2014-02-26	426	432	423	424	443,000	706.67
2014-02-25	422	426	418	425	476,000	708.33
2014-02-24	419	426	413	418	779,000	696.67
2014-02-21	423	428	423	425	472,000	708.33
2014-02-20	430	431	418	422	410,000	703.33
2014-02-19	433	439	428	435	527,000	725
2014-02-18	415	431	414	429	426,000	715
2014-02-17	414	419	406	419	410,000	698.33
2014-02-14	421	423	408	411	438,000	685
2014-02-13	419	427	417	421	668,000	701.67
2014-02-12	426	428	418	419	593,000	698.33
2014-02-10	431	434	422	427	317,000	711.67
2014-02-07	418	426	416	426	541,000	710
2014-02-06	400	416	400	410	994,000	683.33
2014-02-05	403	405	388	400	1,422,000	666.67
2014-02-04	410	415	399	399	1,129,000	665
2014-02-03	446	447	433	434	651,000	723.33
2014-01-31	459	462	446	453	760,000	755
2014-01-30	451	458	451	456	702,000	760
2014-01-29	460	467	459	466	813,000	776.67
2014-01-28	455	460	451	456	1,291,000	760
2014-01-27	454	455	447	448	614,000	746.67
2014-01-24	470	470	463	465	611,000	775
2014-01-23	485	485	475	475	656,000	791.67
2014-01-22	491	491	482	485	745,000	808.33
2014-01-21	496	496	492	493	414,000	821.67
2014-01-20	488	496	484	496	943,000	826.67
2014-01-17	475	488	475	488	598,000	813.33
2014-01-16	486	486	475	478	994,000	796.67
2014-01-15	470	480	470	480	908,000	800
2014-01-14	470	473	465	468	638,000	780
2014-01-10	475	478	469	478	951,000	796.67
2014-01-09	479	479	471	475	548,000	791.67
2014-01-08	478	480	475	478	849,000	796.67
2014-01-07	475	480	472	473	686,000	788.33
2014-01-06	486	486	476	478	1,076,000	796.67

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