9302 三井倉庫ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	339	345	339	344	283,000	573.33
2016-12-29	344	344	338	342	416,000	570
2016-12-28	346	348	344	347	147,000	578.33
2016-12-27	349	350	345	346	237,000	576.67
2016-12-26	354	354	349	352	308,000	586.67
2016-12-22	354	355	351	353	364,000	588.33
2016-12-21	353	354	350	353	598,000	588.33
2016-12-20	359	360	351	353	539,000	588.33
2016-12-19	357	359	354	359	333,000	598.33
2016-12-16	359	361	355	360	518,000	600
2016-12-15	360	365	356	359	637,000	598.33
2016-12-14	368	368	360	365	321,000	608.33
2016-12-13	364	367	361	365	316,000	608.33
2016-12-12	368	370	360	363	412,000	605
2016-12-09	360	368	360	368	503,000	613.33
2016-12-08	356	362	356	362	590,000	603.33
2016-12-07	350	355	350	355	318,000	591.67
2016-12-06	348	351	347	349	347,000	581.67
2016-12-05	345	345	339	342	416,000	570
2016-12-02	346	351	345	348	513,000	580
2016-12-01	338	346	336	345	649,000	575
2016-11-30	339	339	333	334	530,000	556.67
2016-11-29	343	343	335	341	452,000	568.33
2016-11-28	345	346	341	344	380,000	573.33
2016-11-25	343	348	341	346	887,000	576.67
2016-11-24	338	338	332	337	444,000	561.67
2016-11-22	334	336	332	335	322,000	558.33
2016-11-21	329	334	328	334	333,000	556.67
2016-11-18	329	330	327	328	313,000	546.67
2016-11-17	323	329	322	326	276,000	543.33
2016-11-16	324	326	322	325	280,000	541.67
2016-11-15	321	325	319	323	298,000	538.33
2016-11-14	315	322	313	321	292,000	535
2016-11-11	314	319	308	310	394,000	516.67
2016-11-10	300	311	298	311	773,000	518.33
2016-11-09	305	307	283	287	756,000	478.33
2016-11-08	306	313	299	303	538,000	505
2016-11-07	322	328	301	301	893,000	501.67
2016-11-04	313	320	313	319	248,000	531.67
2016-11-02	320	320	315	318	323,000	530
2016-11-01	318	324	316	323	258,000	538.33
2016-10-31	318	319	314	317	407,000	528.33
2016-10-28	321	323	318	319	308,000	531.67
2016-10-27	322	323	319	320	123,000	533.33
2016-10-26	322	322	319	322	263,000	536.67
2016-10-25	324	325	322	324	434,000	540
2016-10-24	321	324	319	321	384,000	535
2016-10-21	324	324	320	321	171,000	535
2016-10-20	318	325	318	325	270,000	541.67
2016-10-19	319	321	319	320	146,000	533.33
2016-10-17	323	323	316	317	183,000	528.33
2016-10-13	320	323	319	322	273,000	536.67
2016-10-12	320	320	316	317	209,000	528.33
2016-10-11	320	323	319	322	195,000	536.67
2016-10-07	321	321	318	319	185,000	531.67
2016-10-06	322	327	320	324	569,000	540
2016-10-05	320	322	318	319	241,000	531.67
2016-10-04	323	324	319	322	308,000	536.67
2016-10-03	321	328	321	324	526,000	540
2016-09-30	306	322	305	320	608,000	533.33
2016-09-29	303	313	303	313	275,000	521.67
2016-09-28	304	306	299	305	225,000	508.33
2016-09-27	300	306	296	306	211,000	510
2016-09-26	309	309	304	306	191,000	510
2016-09-23	310	310	305	307	369,000	511.67
2016-09-21	299	306	294	306	336,000	510
2016-09-20	298	304	296	297	287,000	495
2016-09-16	297	302	297	300	273,000	500
2016-09-15	300	300	293	294	182,000	490
2016-09-14	297	303	293	300	374,000	500
2016-09-13	307	309	301	302	274,000	503.33
2016-09-12	310	313	306	308	247,000	513.33
2016-09-09	318	319	312	314	418,000	523.33
2016-09-08	323	326	318	320	302,000	533.33
2016-09-07	317	322	314	321	240,000	535
2016-09-06	315	321	314	320	642,000	533.33
2016-09-05	310	315	309	314	402,000	523.33
2016-09-02	308	310	306	307	367,000	511.67
2016-09-01	308	308	305	308	184,000	513.33
2016-08-31	299	304	299	304	453,000	506.67
2016-08-30	297	298	295	298	83,000	496.67
2016-08-29	298	298	295	297	164,000	495
2016-08-26	293	295	291	295	155,000	491.67
2016-08-25	299	299	294	295	122,000	491.67
2016-08-24	299	301	296	297	227,000	495
2016-08-23	298	298	296	298	227,000	496.67
2016-08-22	298	299	295	298	246,000	496.67
2016-08-19	293	297	291	294	367,000	490
2016-08-18	291	295	290	292	243,000	486.67
2016-08-17	287	290	286	290	208,000	483.33
2016-08-16	295	295	287	289	302,000	481.67
2016-08-15	295	296	292	295	239,000	491.67
2016-08-12	288	300	288	299	363,000	498.33
2016-08-10	288	290	284	289	322,000	481.67
2016-08-09	290	291	282	289	567,000	481.67
2016-08-08	269	293	267	291	981,000	485
2016-08-05	267	267	262	263	248,000	438.33
2016-08-04	260	265	259	264	258,000	440
2016-08-03	263	263	258	258	256,000	430
2016-08-02	266	269	266	266	150,000	443.33
2016-08-01	269	270	267	267	353,000	445
2016-07-29	271	274	270	273	333,000	455
2016-07-28	272	272	269	271	240,000	451.67
2016-07-27	272	272	268	270	346,000	450
2016-07-26	274	274	271	272	325,000	453.33
2016-07-25	275	275	272	275	272,000	458.33
2016-07-22	271	276	271	274	203,000	456.67
2016-07-21	274	276	273	276	297,000	460
2016-07-20	269	270	266	269	157,000	448.33
2016-07-19	270	271	268	270	350,000	450
2016-07-15	269	272	269	270	432,000	450
2016-07-14	268	273	266	269	225,000	448.33
2016-07-13	269	271	267	268	417,000	446.67
2016-07-12	262	266	260	262	533,000	436.67
2016-07-11	256	260	256	258	398,000	430
2016-07-08	257	257	253	253	167,000	421.67
2016-07-07	257	260	255	256	233,000	426.67
2016-07-06	260	260	255	259	296,000	431.67
2016-07-05	265	266	260	260	265,000	433.33
2016-07-04	268	268	265	267	196,000	445
2016-07-01	272	272	265	267	168,000	445
2016-06-30	269	275	268	273	276,000	455
2016-06-29	265	268	262	265	259,000	441.67
2016-06-28	257	265	255	263	174,000	438.33
2016-06-27	259	264	257	261	378,000	435
2016-06-24	281	281	255	257	659,000	428.33
2016-06-23	272	275	270	274	162,000	456.67
2016-06-22	272	273	268	270	268,000	450
2016-06-21	271	276	269	275	203,000	458.33
2016-06-20	271	275	271	274	158,000	456.67
2016-06-17	269	272	265	265	258,000	441.67
2016-06-16	272	273	266	266	201,000	443.33
2016-06-15	272	277	272	273	193,000	455
2016-06-14	278	279	273	274	195,000	456.67
2016-06-13	284	284	279	279	145,000	465
2016-06-10	290	291	284	286	327,000	476.67
2016-06-09	295	296	290	290	180,000	483.33
2016-06-08	293	297	292	297	121,000	495
2016-06-07	286	295	286	292	251,000	486.67
2016-06-06	284	287	284	287	215,000	478.33
2016-06-03	287	292	287	289	129,000	481.67
2016-06-02	294	296	289	289	173,000	481.67
2016-06-01	297	300	296	296	148,000	493.33
2016-05-31	295	300	294	300	196,000	500
2016-05-30	295	299	295	297	154,000	495
2016-05-27	294	296	292	294	183,000	490
2016-05-26	301	301	293	295	231,000	491.67
2016-05-25	307	307	298	299	311,000	498.33
2016-05-24	300	301	296	298	133,000	496.67
2016-05-23	299	304	296	303	148,000	505
2016-05-20	298	302	298	300	96,000	500
2016-05-19	308	308	299	300	227,000	500
2016-05-18	308	309	304	308	264,000	513.33
2016-05-17	301	307	300	307	247,000	511.67
2016-05-16	294	301	293	298	481,000	496.67
2016-05-13	289	296	286	292	243,000	486.67
2016-05-12	286	289	285	288	171,000	480
2016-05-11	294	295	287	288	172,000	480
2016-05-10	282	293	282	291	251,000	485
2016-05-09	283	285	280	282	139,000	470
2016-05-06	285	285	278	281	341,000	468.33
2016-05-02	286	288	283	285	322,000	475
2016-04-28	302	309	293	295	388,000	491.67
2016-04-27	302	303	300	301	104,000	501.67
2016-04-26	306	306	295	300	189,000	500
2016-04-25	311	312	305	307	281,000	511.67
2016-04-22	301	307	298	307	374,000	511.67
2016-04-21	298	302	295	302	442,000	503.33
2016-04-20	295	298	290	294	292,000	490
2016-04-19	289	293	289	293	250,000	488.33
2016-04-18	283	285	278	283	283,000	471.67
2016-04-15	291	294	286	290	176,000	483.33
2016-04-14	291	295	288	295	267,000	491.67
2016-04-13	285	289	281	287	258,000	478.33
2016-04-12	276	283	275	281	155,000	468.33
2016-04-11	278	279	275	277	125,000	461.67
2016-04-08	270	282	270	277	229,000	461.67
2016-04-07	274	282	274	274	205,000	456.67
2016-04-06	279	280	274	277	248,000	461.67
2016-04-05	285	286	280	280	259,000	466.67
2016-04-04	288	293	286	288	266,000	480
2016-04-01	300	300	284	286	422,000	476.67
2016-03-31	303	306	300	300	128,000	500
2016-03-30	306	307	301	301	206,000	501.67
2016-03-29	304	307	303	307	276,000	511.67
2016-03-28	302	309	302	309	382,000	515
2016-03-25	301	303	298	302	311,000	503.33
2016-03-24	300	301	293	296	438,000	493.33
2016-03-23	310	311	299	301	442,000	501.67
2016-03-22	306	311	304	311	419,000	518.33
2016-03-18	299	302	296	301	411,000	501.67
2016-03-17	301	307	299	302	370,000	503.33
2016-03-16	305	306	300	300	325,000	500
2016-03-15	312	312	306	307	335,000	511.67
2016-03-14	310	313	309	313	425,000	521.67
2016-03-11	302	307	299	307	457,000	511.67
2016-03-10	296	304	296	302	332,000	503.33
2016-03-09	299	299	289	293	275,000	488.33
2016-03-08	306	309	296	301	429,000	501.67
2016-03-07	309	311	304	306	475,000	510
2016-03-04	288	307	287	305	845,000	508.33
2016-03-03	283	290	282	288	301,000	480
2016-03-02	288	289	278	283	969,000	471.67
2016-03-01	283	285	277	282	253,000	470
2016-02-29	285	293	282	282	903,000	470
2016-02-26	283	283	278	281	309,000	468.33
2016-02-25	279	283	277	280	464,000	466.67
2016-02-24	272	278	266	273	527,000	455
2016-02-23	279	279	269	270	319,000	450
2016-02-22	269	277	268	273	591,000	455
2016-02-19	269	269	259	262	615,000	436.67
2016-02-18	274	275	267	269	454,000	448.33
2016-02-17	266	273	262	266	330,000	443.33
2016-02-16	262	272	261	267	621,000	445
2016-02-15	259	264	254	264	583,000	440
2016-02-12	259	262	242	243	1,916,000	405
2016-02-10	285	285	264	269	1,509,000	448.33
2016-02-09	291	293	283	285	968,000	475
2016-02-08	303	310	296	297	581,000	495
2016-02-05	301	310	295	300	685,000	500
2016-02-04	308	312	305	305	381,000	508.33
2016-02-03	310	313	304	311	498,000	518.33
2016-02-02	330	330	318	320	448,000	533.33
2016-02-01	329	335	326	334	578,000	556.67
2016-01-29	309	329	309	328	767,000	546.67
2016-01-28	313	315	310	311	222,000	518.33
2016-01-27	309	314	308	313	412,000	521.67
2016-01-26	306	306	299	300	341,000	500
2016-01-25	311	311	302	309	357,000	515
2016-01-22	294	303	293	303	630,000	505
2016-01-21	289	299	284	284	702,000	473.33
2016-01-20	302	302	291	292	617,000	486.67
2016-01-19	304	306	298	301	948,000	501.67
2016-01-18	302	307	299	305	477,000	508.33
2016-01-15	306	310	305	306	328,000	510
2016-01-14	304	306	301	305	766,000	508.33
2016-01-13	311	314	311	311	638,000	518.33
2016-01-12	320	321	305	306	885,000	510
2016-01-08	327	333	324	324	479,000	540
2016-01-07	332	333	327	328	396,000	546.67
2016-01-06	335	338	331	335	555,000	558.33
2016-01-05	335	339	333	335	354,000	558.33
2016-01-04	344	344	335	337	283,000	561.67

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