9302 三井倉庫ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 343 | 345 | 341 | 344 | 203,000 | 573.33 |
| 2015-12-29 | 340 | 344 | 336 | 342 | 361,000 | 570 |
| 2015-12-28 | 329 | 344 | 329 | 341 | 546,000 | 568.33 |
| 2015-12-25 | 332 | 332 | 325 | 327 | 831,000 | 545 |
| 2015-12-24 | 330 | 332 | 329 | 329 | 491,000 | 548.33 |
| 2015-12-22 | 331 | 332 | 327 | 328 | 697,000 | 546.67 |
| 2015-12-21 | 334 | 335 | 329 | 331 | 918,000 | 551.67 |
| 2015-12-18 | 345 | 346 | 336 | 338 | 561,000 | 563.33 |
| 2015-12-17 | 344 | 346 | 343 | 344 | 383,000 | 573.33 |
| 2015-12-16 | 338 | 341 | 336 | 340 | 311,000 | 566.67 |
| 2015-12-15 | 339 | 339 | 332 | 332 | 389,000 | 553.33 |
| 2015-12-14 | 334 | 342 | 334 | 341 | 664,000 | 568.33 |
| 2015-12-11 | 335 | 342 | 335 | 342 | 533,000 | 570 |
| 2015-12-10 | 343 | 344 | 339 | 339 | 631,000 | 565 |
| 2015-12-09 | 346 | 348 | 345 | 346 | 269,000 | 576.67 |
| 2015-12-08 | 351 | 352 | 347 | 349 | 265,000 | 581.67 |
| 2015-12-07 | 355 | 355 | 351 | 351 | 254,000 | 585 |
| 2015-12-04 | 353 | 353 | 350 | 353 | 273,000 | 588.33 |
| 2015-12-03 | 355 | 356 | 351 | 354 | 510,000 | 590 |
| 2015-12-02 | 362 | 362 | 356 | 357 | 445,000 | 595 |
| 2015-12-01 | 360 | 362 | 359 | 361 | 357,000 | 601.67 |
| 2015-11-30 | 361 | 361 | 358 | 361 | 407,000 | 601.67 |
| 2015-11-27 | 364 | 368 | 362 | 363 | 632,000 | 605 |
| 2015-11-26 | 372 | 376 | 371 | 371 | 292,000 | 618.33 |
| 2015-11-25 | 379 | 379 | 373 | 375 | 224,000 | 625 |
| 2015-11-24 | 381 | 383 | 376 | 378 | 339,000 | 630 |
| 2015-11-20 | 387 | 387 | 379 | 380 | 176,000 | 633.33 |
| 2015-11-19 | 383 | 386 | 380 | 384 | 265,000 | 640 |
| 2015-11-18 | 383 | 383 | 379 | 379 | 184,000 | 631.67 |
| 2015-11-17 | 374 | 382 | 374 | 380 | 322,000 | 633.33 |
| 2015-11-16 | 366 | 372 | 363 | 372 | 253,000 | 620 |
| 2015-11-13 | 369 | 371 | 367 | 371 | 192,000 | 618.33 |
| 2015-11-12 | 371 | 374 | 369 | 372 | 349,000 | 620 |
| 2015-11-11 | 369 | 373 | 369 | 371 | 335,000 | 618.33 |
| 2015-11-10 | 370 | 373 | 367 | 370 | 402,000 | 616.67 |
| 2015-11-09 | 373 | 376 | 373 | 374 | 285,000 | 623.33 |
| 2015-11-06 | 370 | 372 | 367 | 371 | 311,000 | 618.33 |
| 2015-11-05 | 370 | 373 | 363 | 371 | 606,000 | 618.33 |
| 2015-11-04 | 379 | 382 | 364 | 367 | 631,000 | 611.67 |
| 2015-11-02 | 386 | 386 | 376 | 377 | 385,000 | 628.33 |
| 2015-10-30 | 395 | 397 | 390 | 392 | 248,000 | 653.33 |
| 2015-10-29 | 393 | 395 | 387 | 395 | 316,000 | 658.33 |
| 2015-10-28 | 393 | 394 | 388 | 391 | 153,000 | 651.67 |
| 2015-10-27 | 394 | 397 | 393 | 393 | 207,000 | 655 |
| 2015-10-26 | 402 | 402 | 396 | 399 | 479,000 | 665 |
| 2015-10-23 | 391 | 398 | 388 | 395 | 614,000 | 658.33 |
| 2015-10-22 | 387 | 388 | 382 | 383 | 177,000 | 638.33 |
| 2015-10-21 | 379 | 387 | 379 | 387 | 291,000 | 645 |
| 2015-10-20 | 380 | 383 | 378 | 382 | 175,000 | 636.67 |
| 2015-10-19 | 379 | 381 | 375 | 381 | 223,000 | 635 |
| 2015-10-16 | 373 | 379 | 373 | 376 | 184,000 | 626.67 |
| 2015-10-15 | 368 | 374 | 368 | 373 | 215,000 | 621.67 |
| 2015-10-14 | 381 | 381 | 371 | 371 | 153,000 | 618.33 |
| 2015-10-13 | 381 | 384 | 380 | 382 | 149,000 | 636.67 |
| 2015-10-09 | 372 | 382 | 372 | 381 | 305,000 | 635 |
| 2015-10-08 | 372 | 373 | 369 | 371 | 177,000 | 618.33 |
| 2015-10-07 | 372 | 372 | 366 | 372 | 312,000 | 620 |
| 2015-10-06 | 368 | 378 | 366 | 373 | 786,000 | 621.67 |
| 2015-10-05 | 364 | 364 | 356 | 359 | 250,000 | 598.33 |
| 2015-10-02 | 355 | 363 | 352 | 361 | 342,000 | 601.67 |
| 2015-10-01 | 348 | 360 | 348 | 357 | 278,000 | 595 |
| 2015-09-30 | 347 | 349 | 343 | 348 | 310,000 | 580 |
| 2015-09-29 | 348 | 350 | 339 | 342 | 469,000 | 570 |
| 2015-09-28 | 353 | 360 | 350 | 356 | 325,000 | 593.33 |
| 2015-09-25 | 347 | 356 | 347 | 356 | 423,000 | 593.33 |
| 2015-09-24 | 351 | 354 | 342 | 343 | 510,000 | 571.67 |
| 2015-09-18 | 362 | 364 | 358 | 361 | 412,000 | 601.67 |
| 2015-09-17 | 363 | 370 | 362 | 370 | 310,000 | 616.67 |
| 2015-09-16 | 364 | 366 | 361 | 364 | 161,000 | 606.67 |
| 2015-09-15 | 368 | 372 | 363 | 363 | 248,000 | 605 |
| 2015-09-14 | 367 | 375 | 365 | 369 | 508,000 | 615 |
| 2015-09-11 | 356 | 380 | 356 | 375 | 1,024,000 | 625 |
| 2015-09-10 | 351 | 367 | 349 | 364 | 639,000 | 606.67 |
| 2015-09-09 | 344 | 365 | 341 | 363 | 1,305,000 | 605 |
| 2015-09-08 | 341 | 344 | 334 | 335 | 615,000 | 558.33 |
| 2015-09-07 | 335 | 340 | 332 | 340 | 501,000 | 566.67 |
| 2015-09-04 | 343 | 345 | 338 | 340 | 602,000 | 566.67 |
| 2015-09-03 | 354 | 355 | 342 | 342 | 941,000 | 570 |
| 2015-09-02 | 352 | 361 | 350 | 352 | 625,000 | 586.67 |
| 2015-09-01 | 364 | 368 | 356 | 357 | 561,000 | 595 |
| 2015-08-31 | 371 | 373 | 367 | 369 | 661,000 | 615 |
| 2015-08-28 | 366 | 376 | 365 | 374 | 892,000 | 623.33 |
| 2015-08-27 | 347 | 361 | 346 | 358 | 1,441,000 | 596.67 |
| 2015-08-26 | 342 | 347 | 340 | 343 | 1,201,000 | 571.67 |
| 2015-08-25 | 361 | 361 | 341 | 341 | 1,613,000 | 568.33 |
| 2015-08-24 | 380 | 381 | 368 | 369 | 741,000 | 615 |
| 2015-08-21 | 388 | 390 | 383 | 384 | 642,000 | 640 |
| 2015-08-20 | 395 | 395 | 391 | 391 | 278,000 | 651.67 |
| 2015-08-19 | 397 | 398 | 395 | 395 | 194,000 | 658.33 |
| 2015-08-18 | 397 | 398 | 394 | 397 | 442,000 | 661.67 |
| 2015-08-17 | 395 | 401 | 393 | 397 | 502,000 | 661.67 |
| 2015-08-14 | 400 | 400 | 394 | 397 | 335,000 | 661.67 |
| 2015-08-13 | 400 | 403 | 398 | 400 | 438,000 | 666.67 |
| 2015-08-12 | 399 | 402 | 399 | 401 | 320,000 | 668.33 |
| 2015-08-11 | 403 | 403 | 399 | 401 | 351,000 | 668.33 |
| 2015-08-10 | 395 | 402 | 394 | 402 | 759,000 | 670 |
| 2015-08-07 | 397 | 400 | 394 | 395 | 769,000 | 658.33 |
| 2015-08-06 | 391 | 396 | 389 | 395 | 642,000 | 658.33 |
| 2015-08-05 | 396 | 400 | 386 | 390 | 885,000 | 650 |
| 2015-08-04 | 399 | 399 | 395 | 397 | 198,000 | 661.67 |
| 2015-08-03 | 400 | 402 | 396 | 396 | 265,000 | 660 |
| 2015-07-31 | 405 | 407 | 402 | 404 | 294,000 | 673.33 |
| 2015-07-30 | 395 | 408 | 395 | 407 | 569,000 | 678.33 |
| 2015-07-29 | 394 | 399 | 389 | 398 | 434,000 | 663.33 |
| 2015-07-28 | 390 | 394 | 388 | 391 | 374,000 | 651.67 |
| 2015-07-27 | 397 | 397 | 391 | 393 | 346,000 | 655 |
| 2015-07-24 | 401 | 401 | 397 | 397 | 292,000 | 661.67 |
| 2015-07-23 | 402 | 404 | 399 | 401 | 237,000 | 668.33 |
| 2015-07-22 | 402 | 405 | 400 | 402 | 261,000 | 670 |
| 2015-07-21 | 407 | 407 | 405 | 406 | 175,000 | 676.67 |
| 2015-07-17 | 411 | 411 | 407 | 408 | 395,000 | 680 |
| 2015-07-16 | 410 | 410 | 404 | 408 | 452,000 | 680 |
| 2015-07-15 | 403 | 410 | 403 | 410 | 835,000 | 683.33 |
| 2015-07-14 | 406 | 409 | 401 | 403 | 481,000 | 671.67 |
| 2015-07-13 | 396 | 405 | 395 | 404 | 682,000 | 673.33 |
| 2015-07-10 | 397 | 400 | 393 | 396 | 554,000 | 660 |
| 2015-07-09 | 392 | 399 | 385 | 398 | 1,081,000 | 663.33 |
| 2015-07-08 | 404 | 406 | 398 | 398 | 683,000 | 663.33 |
| 2015-07-07 | 400 | 406 | 399 | 405 | 992,000 | 675 |
| 2015-07-06 | 397 | 402 | 395 | 396 | 918,000 | 660 |
| 2015-07-03 | 396 | 399 | 395 | 399 | 630,000 | 665 |
| 2015-07-02 | 395 | 397 | 394 | 396 | 599,000 | 660 |
| 2015-07-01 | 388 | 394 | 387 | 393 | 310,000 | 655 |
| 2015-06-30 | 385 | 389 | 384 | 388 | 577,000 | 646.67 |
| 2015-06-29 | 386 | 387 | 384 | 384 | 508,000 | 640 |
| 2015-06-26 | 392 | 392 | 389 | 391 | 304,000 | 651.67 |
| 2015-06-25 | 397 | 397 | 394 | 394 | 522,000 | 656.67 |
| 2015-06-24 | 390 | 394 | 389 | 393 | 497,000 | 655 |
| 2015-06-23 | 388 | 389 | 386 | 388 | 495,000 | 646.67 |
| 2015-06-22 | 387 | 389 | 385 | 387 | 484,000 | 645 |
| 2015-06-19 | 384 | 388 | 383 | 388 | 687,000 | 646.67 |
| 2015-06-18 | 383 | 384 | 380 | 380 | 492,000 | 633.33 |
| 2015-06-17 | 385 | 385 | 382 | 382 | 431,000 | 636.67 |
| 2015-06-16 | 387 | 388 | 384 | 384 | 432,000 | 640 |
| 2015-06-15 | 385 | 387 | 385 | 386 | 470,000 | 643.33 |
| 2015-06-12 | 390 | 391 | 388 | 389 | 529,000 | 648.33 |
| 2015-06-11 | 392 | 393 | 388 | 390 | 812,000 | 650 |
| 2015-06-10 | 394 | 395 | 391 | 391 | 866,000 | 651.67 |
| 2015-06-09 | 396 | 398 | 395 | 396 | 440,000 | 660 |
| 2015-06-08 | 398 | 398 | 396 | 396 | 436,000 | 660 |
| 2015-06-05 | 398 | 399 | 396 | 397 | 765,000 | 661.67 |
| 2015-06-04 | 403 | 404 | 398 | 400 | 856,000 | 666.67 |
| 2015-06-03 | 403 | 404 | 402 | 403 | 506,000 | 671.67 |
| 2015-06-02 | 402 | 405 | 401 | 404 | 437,000 | 673.33 |
| 2015-06-01 | 401 | 404 | 401 | 401 | 393,000 | 668.33 |
| 2015-05-29 | 403 | 405 | 402 | 402 | 410,000 | 670 |
| 2015-05-28 | 406 | 407 | 402 | 403 | 309,000 | 671.67 |
| 2015-05-27 | 404 | 408 | 403 | 406 | 402,000 | 676.67 |
| 2015-05-26 | 405 | 407 | 403 | 405 | 634,000 | 675 |
| 2015-05-25 | 400 | 403 | 396 | 401 | 551,000 | 668.33 |
| 2015-05-22 | 402 | 402 | 399 | 399 | 324,000 | 665 |
| 2015-05-21 | 403 | 404 | 400 | 402 | 556,000 | 670 |
| 2015-05-20 | 404 | 404 | 398 | 402 | 710,000 | 670 |
| 2015-05-19 | 399 | 403 | 399 | 403 | 843,000 | 671.67 |
| 2015-05-18 | 397 | 398 | 395 | 398 | 411,000 | 663.33 |
| 2015-05-15 | 395 | 397 | 393 | 394 | 1,070,000 | 656.67 |
| 2015-05-14 | 395 | 396 | 393 | 394 | 1,027,000 | 656.67 |
| 2015-05-13 | 398 | 400 | 393 | 395 | 1,148,000 | 658.33 |
| 2015-05-12 | 414 | 415 | 396 | 397 | 1,945,000 | 661.67 |
| 2015-05-11 | 420 | 431 | 411 | 418 | 1,230,000 | 696.67 |
| 2015-05-08 | 413 | 418 | 412 | 417 | 382,000 | 695 |
| 2015-05-07 | 414 | 416 | 410 | 413 | 497,000 | 688.33 |
| 2015-05-01 | 417 | 419 | 412 | 414 | 731,000 | 690 |
| 2015-04-30 | 417 | 424 | 416 | 421 | 697,000 | 701.67 |
| 2015-04-28 | 419 | 422 | 418 | 421 | 407,000 | 701.67 |
| 2015-04-27 | 420 | 422 | 417 | 421 | 324,000 | 701.67 |
| 2015-04-24 | 420 | 422 | 418 | 418 | 453,000 | 696.67 |
| 2015-04-23 | 419 | 420 | 417 | 418 | 400,000 | 696.67 |
| 2015-04-22 | 422 | 423 | 417 | 419 | 430,000 | 698.33 |
| 2015-04-21 | 418 | 421 | 417 | 420 | 544,000 | 700 |
| 2015-04-20 | 411 | 423 | 411 | 420 | 1,050,000 | 700 |
| 2015-04-17 | 412 | 418 | 410 | 416 | 742,000 | 693.33 |
| 2015-04-16 | 403 | 414 | 402 | 412 | 1,244,000 | 686.67 |
| 2015-04-15 | 399 | 403 | 397 | 402 | 649,000 | 670 |
| 2015-04-14 | 393 | 398 | 393 | 398 | 668,000 | 663.33 |
| 2015-04-13 | 395 | 396 | 392 | 394 | 472,000 | 656.67 |
| 2015-04-10 | 398 | 398 | 395 | 395 | 441,000 | 658.33 |
| 2015-04-09 | 405 | 405 | 396 | 398 | 863,000 | 663.33 |
| 2015-04-08 | 403 | 406 | 403 | 404 | 638,000 | 673.33 |
| 2015-04-07 | 401 | 403 | 400 | 402 | 324,000 | 670 |
| 2015-04-06 | 402 | 404 | 399 | 401 | 470,000 | 668.33 |
| 2015-04-03 | 409 | 409 | 404 | 406 | 268,000 | 676.67 |
| 2015-04-02 | 403 | 412 | 403 | 408 | 425,000 | 680 |
| 2015-04-01 | 401 | 404 | 397 | 401 | 543,000 | 668.33 |
| 2015-03-31 | 413 | 413 | 403 | 404 | 582,000 | 673.33 |
| 2015-03-30 | 412 | 412 | 406 | 408 | 396,000 | 680 |
| 2015-03-27 | 417 | 422 | 408 | 412 | 670,000 | 686.67 |
| 2015-03-26 | 428 | 430 | 422 | 423 | 596,000 | 705 |
| 2015-03-25 | 430 | 432 | 428 | 429 | 824,000 | 715 |
| 2015-03-24 | 425 | 428 | 422 | 427 | 590,000 | 711.67 |
| 2015-03-23 | 416 | 425 | 414 | 423 | 720,000 | 705 |
| 2015-03-20 | 413 | 414 | 411 | 414 | 225,000 | 690 |
| 2015-03-19 | 410 | 413 | 409 | 412 | 462,000 | 686.67 |
| 2015-03-18 | 411 | 413 | 409 | 413 | 385,000 | 688.33 |
| 2015-03-17 | 412 | 413 | 408 | 411 | 609,000 | 685 |
| 2015-03-16 | 405 | 412 | 405 | 412 | 996,000 | 686.67 |
| 2015-03-13 | 400 | 406 | 398 | 405 | 1,056,000 | 675 |
| 2015-03-12 | 396 | 399 | 394 | 396 | 608,000 | 660 |
| 2015-03-11 | 393 | 395 | 392 | 393 | 520,000 | 655 |
| 2015-03-10 | 394 | 396 | 392 | 395 | 429,000 | 658.33 |
| 2015-03-09 | 396 | 396 | 391 | 394 | 428,000 | 656.67 |
| 2015-03-06 | 399 | 399 | 395 | 397 | 440,000 | 661.67 |
| 2015-03-05 | 398 | 399 | 394 | 397 | 493,000 | 661.67 |
| 2015-03-04 | 398 | 399 | 397 | 398 | 447,000 | 663.33 |
| 2015-03-03 | 402 | 404 | 399 | 399 | 424,000 | 665 |
| 2015-03-02 | 406 | 407 | 402 | 403 | 334,000 | 671.67 |
| 2015-02-27 | 411 | 411 | 403 | 403 | 907,000 | 671.67 |
| 2015-02-26 | 410 | 415 | 409 | 415 | 557,000 | 691.67 |
| 2015-02-25 | 412 | 412 | 408 | 410 | 429,000 | 683.33 |
| 2015-02-24 | 412 | 413 | 407 | 410 | 460,000 | 683.33 |
| 2015-02-23 | 412 | 414 | 410 | 412 | 408,000 | 686.67 |
| 2015-02-20 | 412 | 413 | 409 | 410 | 473,000 | 683.33 |
| 2015-02-19 | 407 | 412 | 406 | 409 | 760,000 | 681.67 |
| 2015-02-18 | 403 | 407 | 403 | 406 | 539,000 | 676.67 |
| 2015-02-17 | 399 | 403 | 398 | 400 | 597,000 | 666.67 |
| 2015-02-16 | 392 | 400 | 392 | 398 | 825,000 | 663.33 |
| 2015-02-13 | 391 | 392 | 383 | 392 | 1,353,000 | 653.33 |
| 2015-02-12 | 402 | 405 | 391 | 391 | 1,023,000 | 651.67 |
| 2015-02-10 | 401 | 402 | 397 | 400 | 366,000 | 666.67 |
| 2015-02-09 | 410 | 410 | 399 | 402 | 541,000 | 670 |
| 2015-02-06 | 400 | 406 | 397 | 402 | 553,000 | 670 |
| 2015-02-05 | 399 | 399 | 390 | 396 | 459,000 | 660 |
| 2015-02-04 | 392 | 403 | 392 | 400 | 647,000 | 666.67 |
| 2015-02-03 | 397 | 399 | 389 | 390 | 444,000 | 650 |
| 2015-02-02 | 392 | 399 | 390 | 393 | 388,000 | 655 |
| 2015-01-30 | 400 | 403 | 395 | 397 | 271,000 | 661.67 |
| 2015-01-29 | 403 | 405 | 399 | 399 | 394,000 | 665 |
| 2015-01-28 | 396 | 406 | 396 | 404 | 351,000 | 673.33 |
| 2015-01-27 | 396 | 402 | 396 | 401 | 299,000 | 668.33 |
| 2015-01-26 | 391 | 396 | 391 | 395 | 163,000 | 658.33 |
| 2015-01-23 | 396 | 397 | 393 | 395 | 184,000 | 658.33 |
| 2015-01-22 | 393 | 394 | 387 | 390 | 388,000 | 650 |
| 2015-01-21 | 401 | 401 | 392 | 392 | 318,000 | 653.33 |
| 2015-01-20 | 396 | 401 | 395 | 401 | 312,000 | 668.33 |
| 2015-01-19 | 397 | 398 | 393 | 395 | 301,000 | 658.33 |
| 2015-01-16 | 396 | 397 | 389 | 393 | 476,000 | 655 |
| 2015-01-15 | 397 | 403 | 397 | 403 | 293,000 | 671.67 |
| 2015-01-14 | 397 | 399 | 395 | 397 | 216,000 | 661.67 |
| 2015-01-13 | 397 | 402 | 393 | 401 | 312,000 | 668.33 |
| 2015-01-09 | 406 | 408 | 397 | 402 | 456,000 | 670 |
| 2015-01-08 | 404 | 407 | 403 | 404 | 264,000 | 673.33 |
| 2015-01-07 | 407 | 409 | 401 | 401 | 540,000 | 668.33 |
| 2015-01-06 | 422 | 422 | 410 | 410 | 602,000 | 683.33 |
| 2015-01-05 | 425 | 432 | 418 | 425 | 299,000 | 708.33 |
分割・併合履歴 ： [2025-04-28]1株→3株 [2018-09-26]1株→0.2株