1. HOME >
  2. 株価時系列 >
  3. 9302 >
  4. 2016年

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
2016-12-30339345339344283,0001,720
2016-12-29344344338342416,0001,710
2016-12-28346348344347147,0001,735
2016-12-27349350345346237,0001,730
2016-12-26354354349352308,0001,760
2016-12-22354355351353364,0001,765
2016-12-21353354350353598,0001,765
2016-12-20359360351353539,0001,765
2016-12-19357359354359333,0001,795
2016-12-16359361355360518,0001,800
2016-12-15360365356359637,0001,795
2016-12-14368368360365321,0001,825
2016-12-13364367361365316,0001,825
2016-12-12368370360363412,0001,815
2016-12-09360368360368503,0001,840
2016-12-08356362356362590,0001,810
2016-12-07350355350355318,0001,775
2016-12-06348351347349347,0001,745
2016-12-05345345339342416,0001,710
2016-12-02346351345348513,0001,740
2016-12-01338346336345649,0001,725
2016-11-30339339333334530,0001,670
2016-11-29343343335341452,0001,705
2016-11-28345346341344380,0001,720
2016-11-25343348341346887,0001,730
2016-11-24338338332337444,0001,685
2016-11-22334336332335322,0001,675
2016-11-21329334328334333,0001,670
2016-11-18329330327328313,0001,640
2016-11-17323329322326276,0001,630
2016-11-16324326322325280,0001,625
2016-11-15321325319323298,0001,615
2016-11-14315322313321292,0001,605
2016-11-11314319308310394,0001,550
2016-11-10300311298311773,0001,555
2016-11-09305307283287756,0001,435
2016-11-08306313299303538,0001,515
2016-11-07322328301301893,0001,505
2016-11-04313320313319248,0001,595
2016-11-02320320315318323,0001,590
2016-11-01318324316323258,0001,615
2016-10-31318319314317407,0001,585
2016-10-28321323318319308,0001,595
2016-10-27322323319320123,0001,600
2016-10-26322322319322263,0001,610
2016-10-25324325322324434,0001,620
2016-10-24321324319321384,0001,605
2016-10-21324324320321171,0001,605
2016-10-20318325318325270,0001,625
2016-10-19319321319320146,0001,600
2016-10-17323323316317183,0001,585
2016-10-13320323319322273,0001,610
2016-10-12320320316317209,0001,585
2016-10-11320323319322195,0001,610
2016-10-07321321318319185,0001,595
2016-10-06322327320324569,0001,620
2016-10-05320322318319241,0001,595
2016-10-04323324319322308,0001,610
2016-10-03321328321324526,0001,620
2016-09-30306322305320608,0001,600
2016-09-29303313303313275,0001,565
2016-09-28304306299305225,0001,525
2016-09-27300306296306211,0001,530
2016-09-26309309304306191,0001,530
2016-09-23310310305307369,0001,535
2016-09-21299306294306336,0001,530
2016-09-20298304296297287,0001,485
2016-09-16297302297300273,0001,500
2016-09-15300300293294182,0001,470
2016-09-14297303293300374,0001,500
2016-09-13307309301302274,0001,510
2016-09-12310313306308247,0001,540
2016-09-09318319312314418,0001,570
2016-09-08323326318320302,0001,600
2016-09-07317322314321240,0001,605
2016-09-06315321314320642,0001,600
2016-09-05310315309314402,0001,570
2016-09-02308310306307367,0001,535
2016-09-01308308305308184,0001,540
2016-08-31299304299304453,0001,520
2016-08-3029729829529883,0001,490
2016-08-29298298295297164,0001,485
2016-08-26293295291295155,0001,475
2016-08-25299299294295122,0001,475
2016-08-24299301296297227,0001,485
2016-08-23298298296298227,0001,490
2016-08-22298299295298246,0001,490
2016-08-19293297291294367,0001,470
2016-08-18291295290292243,0001,460
2016-08-17287290286290208,0001,450
2016-08-16295295287289302,0001,445
2016-08-15295296292295239,0001,475
2016-08-12288300288299363,0001,495
2016-08-10288290284289322,0001,445
2016-08-09290291282289567,0001,445
2016-08-08269293267291981,0001,455
2016-08-05267267262263248,0001,315
2016-08-04260265259264258,0001,320
2016-08-03263263258258256,0001,290
2016-08-02266269266266150,0001,330
2016-08-01269270267267353,0001,335
2016-07-29271274270273333,0001,365
2016-07-28272272269271240,0001,355
2016-07-27272272268270346,0001,350
2016-07-26274274271272325,0001,360
2016-07-25275275272275272,0001,375
2016-07-22271276271274203,0001,370
2016-07-21274276273276297,0001,380
2016-07-20269270266269157,0001,345
2016-07-19270271268270350,0001,350
2016-07-15269272269270432,0001,350
2016-07-14268273266269225,0001,345
2016-07-13269271267268417,0001,340
2016-07-12262266260262533,0001,310
2016-07-11256260256258398,0001,290
2016-07-08257257253253167,0001,265
2016-07-07257260255256233,0001,280
2016-07-06260260255259296,0001,295
2016-07-05265266260260265,0001,300
2016-07-04268268265267196,0001,335
2016-07-01272272265267168,0001,335
2016-06-30269275268273276,0001,365
2016-06-29265268262265259,0001,325
2016-06-28257265255263174,0001,315
2016-06-27259264257261378,0001,305
2016-06-24281281255257659,0001,285
2016-06-23272275270274162,0001,370
2016-06-22272273268270268,0001,350
2016-06-21271276269275203,0001,375
2016-06-20271275271274158,0001,370
2016-06-17269272265265258,0001,325
2016-06-16272273266266201,0001,330
2016-06-15272277272273193,0001,365
2016-06-14278279273274195,0001,370
2016-06-13284284279279145,0001,395
2016-06-10290291284286327,0001,430
2016-06-09295296290290180,0001,450
2016-06-08293297292297121,0001,485
2016-06-07286295286292251,0001,460
2016-06-06284287284287215,0001,435
2016-06-03287292287289129,0001,445
2016-06-02294296289289173,0001,445
2016-06-01297300296296148,0001,480
2016-05-31295300294300196,0001,500
2016-05-30295299295297154,0001,485
2016-05-27294296292294183,0001,470
2016-05-26301301293295231,0001,475
2016-05-25307307298299311,0001,495
2016-05-24300301296298133,0001,490
2016-05-23299304296303148,0001,515
2016-05-2029830229830096,0001,500
2016-05-19308308299300227,0001,500
2016-05-18308309304308264,0001,540
2016-05-17301307300307247,0001,535
2016-05-16294301293298481,0001,490
2016-05-13289296286292243,0001,460
2016-05-12286289285288171,0001,440
2016-05-11294295287288172,0001,440
2016-05-10282293282291251,0001,455
2016-05-09283285280282139,0001,410
2016-05-06285285278281341,0001,405
2016-05-02286288283285322,0001,425
2016-04-28302309293295388,0001,475
2016-04-27302303300301104,0001,505
2016-04-26306306295300189,0001,500
2016-04-25311312305307281,0001,535
2016-04-22301307298307374,0001,535
2016-04-21298302295302442,0001,510
2016-04-20295298290294292,0001,470
2016-04-19289293289293250,0001,465
2016-04-18283285278283283,0001,415
2016-04-15291294286290176,0001,450
2016-04-14291295288295267,0001,475
2016-04-13285289281287258,0001,435
2016-04-12276283275281155,0001,405
2016-04-11278279275277125,0001,385
2016-04-08270282270277229,0001,385
2016-04-07274282274274205,0001,370
2016-04-06279280274277248,0001,385
2016-04-05285286280280259,0001,400
2016-04-04288293286288266,0001,440
2016-04-01300300284286422,0001,430
2016-03-31303306300300128,0001,500
2016-03-30306307301301206,0001,505
2016-03-29304307303307276,0001,535
2016-03-28302309302309382,0001,545
2016-03-25301303298302311,0001,510
2016-03-24300301293296438,0001,480
2016-03-23310311299301442,0001,505
2016-03-22306311304311419,0001,555
2016-03-18299302296301411,0001,505
2016-03-17301307299302370,0001,510
2016-03-16305306300300325,0001,500
2016-03-15312312306307335,0001,535
2016-03-14310313309313425,0001,565
2016-03-11302307299307457,0001,535
2016-03-10296304296302332,0001,510
2016-03-09299299289293275,0001,465
2016-03-08306309296301429,0001,505
2016-03-07309311304306475,0001,530
2016-03-04288307287305845,0001,525
2016-03-03283290282288301,0001,440
2016-03-02288289278283969,0001,415
2016-03-01283285277282253,0001,410
2016-02-29285293282282903,0001,410
2016-02-26283283278281309,0001,405
2016-02-25279283277280464,0001,400
2016-02-24272278266273527,0001,365
2016-02-23279279269270319,0001,350
2016-02-22269277268273591,0001,365
2016-02-19269269259262615,0001,310
2016-02-18274275267269454,0001,345
2016-02-17266273262266330,0001,330
2016-02-16262272261267621,0001,335
2016-02-15259264254264583,0001,320
2016-02-122592622422431,916,0001,215
2016-02-102852852642691,509,0001,345
2016-02-09291293283285968,0001,425
2016-02-08303310296297581,0001,485
2016-02-05301310295300685,0001,500
2016-02-04308312305305381,0001,525
2016-02-03310313304311498,0001,555
2016-02-02330330318320448,0001,600
2016-02-01329335326334578,0001,670
2016-01-29309329309328767,0001,640
2016-01-28313315310311222,0001,555
2016-01-27309314308313412,0001,565
2016-01-26306306299300341,0001,500
2016-01-25311311302309357,0001,545
2016-01-22294303293303630,0001,515
2016-01-21289299284284702,0001,420
2016-01-20302302291292617,0001,460
2016-01-19304306298301948,0001,505
2016-01-18302307299305477,0001,525
2016-01-15306310305306328,0001,530
2016-01-14304306301305766,0001,525
2016-01-13311314311311638,0001,555
2016-01-12320321305306885,0001,530
2016-01-08327333324324479,0001,620
2016-01-07332333327328396,0001,640
2016-01-06335338331335555,0001,675
2016-01-05335339333335354,0001,675
2016-01-04344344335337283,0001,685

分割・併合履歴 ： [2018-09-26]1株→0.2株