9302 三井倉庫ホールディングス(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 383 | 389 | 382 | 385 | 457,000 | 1,925 |
| 2017-12-28 | 379 | 385 | 378 | 383 | 482,000 | 1,915 |
| 2017-12-27 | 371 | 383 | 371 | 379 | 391,000 | 1,895 |
| 2017-12-26 | 377 | 377 | 368 | 369 | 372,000 | 1,845 |
| 2017-12-25 | 382 | 382 | 373 | 374 | 412,000 | 1,870 |
| 2017-12-22 | 376 | 382 | 375 | 380 | 351,000 | 1,900 |
| 2017-12-21 | 372 | 375 | 371 | 374 | 246,000 | 1,870 |
| 2017-12-20 | 368 | 375 | 367 | 374 | 520,000 | 1,870 |
| 2017-12-19 | 370 | 372 | 366 | 368 | 322,000 | 1,840 |
| 2017-12-18 | 375 | 377 | 369 | 372 | 429,000 | 1,860 |
| 2017-12-15 | 378 | 379 | 368 | 370 | 384,000 | 1,850 |
| 2017-12-14 | 388 | 390 | 378 | 379 | 417,000 | 1,895 |
| 2017-12-13 | 387 | 396 | 387 | 389 | 1,126,000 | 1,945 |
| 2017-12-12 | 371 | 382 | 371 | 380 | 572,000 | 1,900 |
| 2017-12-11 | 375 | 377 | 369 | 371 | 317,000 | 1,855 |
| 2017-12-08 | 370 | 375 | 370 | 375 | 354,000 | 1,875 |
| 2017-12-07 | 368 | 374 | 368 | 372 | 445,000 | 1,860 |
| 2017-12-06 | 374 | 374 | 364 | 368 | 411,000 | 1,840 |
| 2017-12-05 | 364 | 378 | 363 | 377 | 838,000 | 1,885 |
| 2017-12-04 | 366 | 367 | 362 | 364 | 193,000 | 1,820 |
| 2017-12-01 | 362 | 364 | 359 | 363 | 396,000 | 1,815 |
| 2017-11-30 | 359 | 365 | 358 | 360 | 517,000 | 1,800 |
| 2017-11-29 | 353 | 361 | 353 | 359 | 286,000 | 1,795 |
| 2017-11-28 | 357 | 357 | 350 | 352 | 206,000 | 1,760 |
| 2017-11-27 | 365 | 366 | 356 | 356 | 302,000 | 1,780 |
| 2017-11-24 | 366 | 375 | 365 | 369 | 814,000 | 1,845 |
| 2017-11-22 | 353 | 368 | 352 | 367 | 1,013,000 | 1,835 |
| 2017-11-21 | 348 | 357 | 348 | 351 | 562,000 | 1,755 |
| 2017-11-20 | 341 | 347 | 340 | 347 | 243,000 | 1,735 |
| 2017-11-17 | 346 | 346 | 340 | 340 | 288,000 | 1,700 |
| 2017-11-16 | 332 | 346 | 330 | 344 | 411,000 | 1,720 |
| 2017-11-15 | 344 | 344 | 337 | 340 | 829,000 | 1,700 |
| 2017-11-13 | 344 | 363 | 344 | 356 | 1,280,000 | 1,780 |
| 2017-11-10 | 345 | 348 | 343 | 343 | 333,000 | 1,715 |
| 2017-11-09 | 351 | 356 | 346 | 351 | 444,000 | 1,755 |
| 2017-11-08 | 351 | 352 | 348 | 351 | 230,000 | 1,755 |
| 2017-11-07 | 350 | 353 | 346 | 352 | 380,000 | 1,760 |
| 2017-11-06 | 358 | 358 | 350 | 351 | 334,000 | 1,755 |
| 2017-11-02 | 355 | 359 | 353 | 356 | 398,000 | 1,780 |
| 2017-11-01 | 354 | 358 | 351 | 356 | 534,000 | 1,780 |
| 2017-10-31 | 347 | 354 | 346 | 352 | 468,000 | 1,760 |
| 2017-10-30 | 346 | 349 | 343 | 346 | 559,000 | 1,730 |
| 2017-10-27 | 344 | 345 | 343 | 344 | 257,000 | 1,720 |
| 2017-10-26 | 345 | 346 | 340 | 342 | 275,000 | 1,710 |
| 2017-10-25 | 349 | 349 | 342 | 343 | 411,000 | 1,715 |
| 2017-10-24 | 347 | 347 | 345 | 347 | 182,000 | 1,735 |
| 2017-10-23 | 346 | 350 | 344 | 347 | 817,000 | 1,735 |
| 2017-10-20 | 345 | 347 | 343 | 344 | 337,000 | 1,720 |
| 2017-10-19 | 348 | 350 | 347 | 349 | 274,000 | 1,745 |
| 2017-10-18 | 350 | 351 | 347 | 350 | 352,000 | 1,750 |
| 2017-10-17 | 349 | 351 | 345 | 349 | 434,000 | 1,745 |
| 2017-10-16 | 350 | 350 | 347 | 349 | 245,000 | 1,745 |
| 2017-10-13 | 344 | 350 | 344 | 348 | 428,000 | 1,740 |
| 2017-10-12 | 347 | 347 | 344 | 346 | 337,000 | 1,730 |
| 2017-10-11 | 347 | 350 | 345 | 347 | 356,000 | 1,735 |
| 2017-10-10 | 345 | 352 | 344 | 348 | 535,000 | 1,740 |
| 2017-10-06 | 344 | 348 | 344 | 344 | 241,000 | 1,720 |
| 2017-10-05 | 346 | 348 | 342 | 345 | 329,000 | 1,725 |
| 2017-10-04 | 342 | 350 | 342 | 348 | 766,000 | 1,740 |
| 2017-10-03 | 337 | 343 | 337 | 342 | 285,000 | 1,710 |
| 2017-10-02 | 334 | 338 | 331 | 336 | 355,000 | 1,680 |
| 2017-09-29 | 335 | 335 | 330 | 332 | 265,000 | 1,660 |
| 2017-09-28 | 337 | 337 | 331 | 335 | 325,000 | 1,675 |
| 2017-09-27 | 333 | 337 | 330 | 336 | 294,000 | 1,680 |
| 2017-09-26 | 331 | 334 | 330 | 334 | 287,000 | 1,670 |
| 2017-09-25 | 333 | 338 | 333 | 333 | 349,000 | 1,665 |
| 2017-09-22 | 339 | 339 | 333 | 337 | 284,000 | 1,685 |
| 2017-09-21 | 341 | 342 | 338 | 339 | 402,000 | 1,695 |
| 2017-09-20 | 337 | 344 | 337 | 342 | 591,000 | 1,710 |
| 2017-09-19 | 336 | 342 | 335 | 340 | 493,000 | 1,700 |
| 2017-09-15 | 331 | 337 | 331 | 337 | 455,000 | 1,685 |
| 2017-09-14 | 339 | 339 | 333 | 335 | 454,000 | 1,675 |
| 2017-09-13 | 336 | 338 | 334 | 337 | 342,000 | 1,685 |
| 2017-09-12 | 330 | 336 | 329 | 333 | 641,000 | 1,665 |
| 2017-09-11 | 326 | 331 | 324 | 328 | 428,000 | 1,640 |
| 2017-09-08 | 332 | 332 | 326 | 326 | 517,000 | 1,630 |
| 2017-09-07 | 332 | 335 | 328 | 330 | 642,000 | 1,650 |
| 2017-09-06 | 313 | 329 | 313 | 328 | 549,000 | 1,640 |
| 2017-09-05 | 327 | 328 | 317 | 317 | 611,000 | 1,585 |
| 2017-09-04 | 329 | 333 | 326 | 329 | 648,000 | 1,645 |
| 2017-09-01 | 317 | 329 | 316 | 329 | 802,000 | 1,645 |
| 2017-08-31 | 322 | 322 | 316 | 317 | 374,000 | 1,585 |
| 2017-08-30 | 310 | 323 | 309 | 323 | 1,405,000 | 1,615 |
| 2017-08-29 | 306 | 306 | 303 | 306 | 277,000 | 1,530 |
| 2017-08-28 | 305 | 309 | 304 | 305 | 250,000 | 1,525 |
| 2017-08-25 | 307 | 307 | 303 | 304 | 320,000 | 1,520 |
| 2017-08-24 | 306 | 308 | 304 | 305 | 244,000 | 1,525 |
| 2017-08-23 | 309 | 309 | 306 | 306 | 197,000 | 1,530 |
| 2017-08-22 | 307 | 310 | 305 | 305 | 381,000 | 1,525 |
| 2017-08-21 | 310 | 310 | 307 | 307 | 180,000 | 1,535 |
| 2017-08-18 | 312 | 312 | 310 | 311 | 205,000 | 1,555 |
| 2017-08-17 | 314 | 315 | 312 | 314 | 159,000 | 1,570 |
| 2017-08-16 | 316 | 317 | 314 | 315 | 237,000 | 1,575 |
| 2017-08-15 | 313 | 319 | 313 | 316 | 1,246,000 | 1,580 |
| 2017-08-14 | 304 | 316 | 302 | 311 | 1,266,000 | 1,555 |
| 2017-08-10 | 305 | 309 | 305 | 308 | 281,000 | 1,540 |
| 2017-08-09 | 308 | 308 | 304 | 307 | 275,000 | 1,535 |
| 2017-08-08 | 309 | 310 | 307 | 310 | 149,000 | 1,550 |
| 2017-08-07 | 308 | 310 | 307 | 309 | 262,000 | 1,545 |
| 2017-08-04 | 306 | 308 | 305 | 307 | 125,000 | 1,535 |
| 2017-08-03 | 307 | 308 | 305 | 308 | 192,000 | 1,540 |
| 2017-08-02 | 305 | 307 | 304 | 306 | 320,000 | 1,530 |
| 2017-08-01 | 303 | 305 | 302 | 303 | 449,000 | 1,515 |
| 2017-07-31 | 303 | 303 | 300 | 301 | 542,000 | 1,505 |
| 2017-07-28 | 301 | 304 | 300 | 304 | 531,000 | 1,520 |
| 2017-07-27 | 302 | 303 | 300 | 300 | 401,000 | 1,500 |
| 2017-07-26 | 302 | 303 | 301 | 301 | 311,000 | 1,505 |
| 2017-07-25 | 304 | 304 | 300 | 302 | 511,000 | 1,510 |
| 2017-07-24 | 302 | 304 | 301 | 303 | 345,000 | 1,515 |
| 2017-07-21 | 306 | 306 | 303 | 305 | 163,000 | 1,525 |
| 2017-07-20 | 303 | 306 | 301 | 306 | 774,000 | 1,530 |
| 2017-07-19 | 306 | 308 | 303 | 305 | 705,000 | 1,525 |
| 2017-07-18 | 306 | 310 | 305 | 309 | 372,000 | 1,545 |
| 2017-07-14 | 305 | 308 | 305 | 308 | 170,000 | 1,540 |
| 2017-07-13 | 307 | 308 | 303 | 304 | 396,000 | 1,520 |
| 2017-07-12 | 308 | 309 | 307 | 307 | 262,000 | 1,535 |
| 2017-07-11 | 310 | 310 | 309 | 310 | 134,000 | 1,550 |
| 2017-07-10 | 313 | 313 | 308 | 309 | 201,000 | 1,545 |
| 2017-07-07 | 311 | 311 | 307 | 309 | 287,000 | 1,545 |
| 2017-07-06 | 314 | 315 | 311 | 311 | 271,000 | 1,555 |
| 2017-07-05 | 319 | 319 | 312 | 315 | 313,000 | 1,575 |
| 2017-07-04 | 313 | 320 | 313 | 320 | 912,000 | 1,600 |
| 2017-07-03 | 308 | 314 | 306 | 314 | 753,000 | 1,570 |
| 2017-06-30 | 304 | 307 | 302 | 307 | 372,000 | 1,535 |
| 2017-06-29 | 305 | 306 | 303 | 306 | 338,000 | 1,530 |
| 2017-06-28 | 305 | 307 | 302 | 302 | 465,000 | 1,510 |
| 2017-06-27 | 302 | 307 | 302 | 306 | 365,000 | 1,530 |
| 2017-06-26 | 308 | 309 | 303 | 303 | 351,000 | 1,515 |
| 2017-06-23 | 306 | 310 | 303 | 306 | 921,000 | 1,530 |
| 2017-06-22 | 310 | 311 | 306 | 306 | 352,000 | 1,530 |
| 2017-06-21 | 313 | 313 | 308 | 308 | 384,000 | 1,540 |
| 2017-06-20 | 318 | 318 | 314 | 314 | 349,000 | 1,570 |
| 2017-06-19 | 317 | 320 | 316 | 318 | 384,000 | 1,590 |
| 2017-06-16 | 311 | 318 | 308 | 317 | 577,000 | 1,585 |
| 2017-06-15 | 310 | 312 | 307 | 308 | 314,000 | 1,540 |
| 2017-06-14 | 313 | 315 | 311 | 311 | 321,000 | 1,555 |
| 2017-06-13 | 313 | 316 | 312 | 313 | 390,000 | 1,565 |
| 2017-06-12 | 316 | 319 | 314 | 315 | 354,000 | 1,575 |
| 2017-06-09 | 320 | 322 | 316 | 319 | 598,000 | 1,595 |
| 2017-06-08 | 319 | 321 | 317 | 321 | 821,000 | 1,605 |
| 2017-06-07 | 321 | 325 | 318 | 319 | 1,155,000 | 1,595 |
| 2017-06-06 | 320 | 320 | 309 | 313 | 929,000 | 1,565 |
| 2017-06-05 | 324 | 326 | 320 | 322 | 393,000 | 1,610 |
| 2017-06-02 | 319 | 324 | 316 | 324 | 1,262,000 | 1,620 |
| 2017-06-01 | 314 | 317 | 313 | 315 | 747,000 | 1,575 |
| 2017-05-31 | 306 | 320 | 306 | 314 | 1,041,000 | 1,570 |
| 2017-05-30 | 309 | 310 | 306 | 308 | 371,000 | 1,540 |
| 2017-05-29 | 312 | 312 | 306 | 307 | 385,000 | 1,535 |
| 2017-05-26 | 308 | 312 | 308 | 312 | 999,000 | 1,560 |
| 2017-05-25 | 297 | 307 | 295 | 305 | 1,019,000 | 1,525 |
| 2017-05-24 | 297 | 298 | 292 | 296 | 916,000 | 1,480 |
| 2017-05-23 | 299 | 300 | 295 | 295 | 644,000 | 1,475 |
| 2017-05-22 | 303 | 304 | 297 | 297 | 693,000 | 1,485 |
| 2017-05-19 | 302 | 303 | 299 | 300 | 677,000 | 1,500 |
| 2017-05-18 | 298 | 304 | 295 | 302 | 906,000 | 1,510 |
| 2017-05-17 | 308 | 308 | 299 | 299 | 866,000 | 1,495 |
| 2017-05-16 | 316 | 317 | 305 | 307 | 1,191,000 | 1,535 |
| 2017-05-15 | 329 | 329 | 312 | 315 | 1,672,000 | 1,575 |
| 2017-05-12 | 324 | 337 | 320 | 331 | 954,000 | 1,655 |
| 2017-05-11 | 327 | 327 | 325 | 325 | 293,000 | 1,625 |
| 2017-05-10 | 326 | 332 | 326 | 326 | 403,000 | 1,630 |
| 2017-05-09 | 324 | 329 | 322 | 328 | 393,000 | 1,640 |
| 2017-05-08 | 323 | 326 | 323 | 324 | 479,000 | 1,620 |
| 2017-05-02 | 316 | 323 | 316 | 319 | 805,000 | 1,595 |
| 2017-05-01 | 317 | 318 | 311 | 316 | 1,219,000 | 1,580 |
| 2017-04-28 | 333 | 333 | 327 | 328 | 256,000 | 1,640 |
| 2017-04-27 | 334 | 335 | 332 | 333 | 333,000 | 1,665 |
| 2017-04-26 | 332 | 336 | 330 | 335 | 388,000 | 1,675 |
| 2017-04-25 | 329 | 332 | 328 | 332 | 330,000 | 1,660 |
| 2017-04-24 | 326 | 327 | 323 | 325 | 260,000 | 1,625 |
| 2017-04-21 | 322 | 326 | 320 | 325 | 281,000 | 1,625 |
| 2017-04-20 | 316 | 323 | 315 | 321 | 541,000 | 1,605 |
| 2017-04-19 | 317 | 318 | 310 | 316 | 895,000 | 1,580 |
| 2017-04-18 | 317 | 322 | 317 | 319 | 254,000 | 1,595 |
| 2017-04-17 | 315 | 317 | 312 | 317 | 235,000 | 1,585 |
| 2017-04-14 | 317 | 317 | 314 | 316 | 238,000 | 1,580 |
| 2017-04-13 | 318 | 320 | 316 | 319 | 271,000 | 1,595 |
| 2017-04-12 | 320 | 321 | 318 | 321 | 264,000 | 1,605 |
| 2017-04-11 | 320 | 325 | 319 | 323 | 346,000 | 1,615 |
| 2017-04-10 | 320 | 323 | 320 | 322 | 172,000 | 1,610 |
| 2017-04-07 | 315 | 322 | 315 | 321 | 410,000 | 1,605 |
| 2017-04-06 | 319 | 320 | 313 | 314 | 582,000 | 1,570 |
| 2017-04-05 | 320 | 325 | 318 | 322 | 514,000 | 1,610 |
| 2017-04-04 | 332 | 332 | 321 | 323 | 601,000 | 1,615 |
| 2017-04-03 | 330 | 334 | 329 | 331 | 444,000 | 1,655 |
| 2017-03-31 | 333 | 334 | 329 | 332 | 625,000 | 1,660 |
| 2017-03-30 | 333 | 335 | 331 | 333 | 375,000 | 1,665 |
| 2017-03-29 | 335 | 335 | 330 | 333 | 375,000 | 1,665 |
| 2017-03-28 | 334 | 336 | 331 | 335 | 461,000 | 1,675 |
| 2017-03-27 | 334 | 335 | 331 | 331 | 356,000 | 1,655 |
| 2017-03-24 | 335 | 337 | 333 | 333 | 298,000 | 1,665 |
| 2017-03-23 | 336 | 336 | 332 | 335 | 304,000 | 1,675 |
| 2017-03-22 | 338 | 340 | 334 | 334 | 461,000 | 1,670 |
| 2017-03-21 | 346 | 346 | 340 | 341 | 416,000 | 1,705 |
| 2017-03-17 | 345 | 348 | 343 | 347 | 348,000 | 1,735 |
| 2017-03-16 | 344 | 348 | 343 | 347 | 316,000 | 1,735 |
| 2017-03-15 | 348 | 348 | 345 | 345 | 120,000 | 1,725 |
| 2017-03-14 | 350 | 350 | 347 | 347 | 292,000 | 1,735 |
| 2017-03-13 | 349 | 350 | 348 | 348 | 228,000 | 1,740 |
| 2017-03-10 | 356 | 357 | 351 | 351 | 354,000 | 1,755 |
| 2017-03-09 | 349 | 353 | 347 | 353 | 799,000 | 1,765 |
| 2017-03-08 | 349 | 350 | 346 | 347 | 338,000 | 1,735 |
| 2017-03-07 | 345 | 349 | 344 | 348 | 306,000 | 1,740 |
| 2017-03-06 | 341 | 344 | 339 | 343 | 322,000 | 1,715 |
| 2017-03-03 | 339 | 341 | 336 | 338 | 417,000 | 1,690 |
| 2017-03-02 | 347 | 349 | 338 | 338 | 731,000 | 1,690 |
| 2017-03-01 | 341 | 344 | 339 | 343 | 381,000 | 1,715 |
| 2017-02-28 | 343 | 345 | 339 | 339 | 425,000 | 1,695 |
| 2017-02-27 | 343 | 343 | 335 | 341 | 363,000 | 1,705 |
| 2017-02-24 | 345 | 345 | 340 | 343 | 247,000 | 1,715 |
| 2017-02-23 | 341 | 345 | 339 | 342 | 193,000 | 1,710 |
| 2017-02-22 | 339 | 346 | 338 | 344 | 407,000 | 1,720 |
| 2017-02-21 | 336 | 339 | 336 | 338 | 167,000 | 1,690 |
| 2017-02-20 | 333 | 337 | 333 | 335 | 202,000 | 1,675 |
| 2017-02-17 | 331 | 335 | 331 | 333 | 234,000 | 1,665 |
| 2017-02-16 | 335 | 336 | 330 | 332 | 965,000 | 1,660 |
| 2017-02-15 | 339 | 342 | 336 | 337 | 302,000 | 1,685 |
| 2017-02-14 | 340 | 340 | 337 | 339 | 203,000 | 1,695 |
| 2017-02-13 | 341 | 343 | 331 | 340 | 554,000 | 1,700 |
| 2017-02-10 | 336 | 340 | 333 | 340 | 257,000 | 1,700 |
| 2017-02-09 | 335 | 335 | 331 | 332 | 110,000 | 1,660 |
| 2017-02-08 | 334 | 335 | 331 | 335 | 179,000 | 1,675 |
| 2017-02-07 | 331 | 333 | 330 | 330 | 151,000 | 1,650 |
| 2017-02-06 | 333 | 335 | 331 | 332 | 187,000 | 1,660 |
| 2017-02-03 | 331 | 334 | 330 | 333 | 203,000 | 1,665 |
| 2017-02-02 | 340 | 340 | 331 | 332 | 401,000 | 1,660 |
| 2017-02-01 | 335 | 341 | 335 | 339 | 246,000 | 1,695 |
| 2017-01-31 | 336 | 341 | 335 | 338 | 320,000 | 1,690 |
| 2017-01-30 | 338 | 342 | 338 | 341 | 167,000 | 1,705 |
| 2017-01-27 | 344 | 344 | 337 | 339 | 240,000 | 1,695 |
| 2017-01-26 | 342 | 343 | 339 | 340 | 261,000 | 1,700 |
| 2017-01-25 | 343 | 343 | 336 | 337 | 204,000 | 1,685 |
| 2017-01-24 | 334 | 340 | 333 | 340 | 315,000 | 1,700 |
| 2017-01-23 | 340 | 340 | 333 | 334 | 306,000 | 1,670 |
| 2017-01-20 | 343 | 343 | 340 | 341 | 214,000 | 1,705 |
| 2017-01-19 | 338 | 341 | 335 | 340 | 357,000 | 1,700 |
| 2017-01-18 | 332 | 340 | 329 | 340 | 501,000 | 1,700 |
| 2017-01-17 | 340 | 341 | 334 | 338 | 507,000 | 1,690 |
| 2017-01-16 | 343 | 345 | 338 | 341 | 314,000 | 1,705 |
| 2017-01-13 | 344 | 347 | 342 | 343 | 213,000 | 1,715 |
| 2017-01-12 | 348 | 348 | 343 | 348 | 370,000 | 1,740 |
| 2017-01-11 | 348 | 348 | 346 | 346 | 155,000 | 1,730 |
| 2017-01-10 | 351 | 351 | 347 | 348 | 253,000 | 1,740 |
| 2017-01-06 | 349 | 353 | 349 | 350 | 352,000 | 1,750 |
| 2017-01-05 | 354 | 355 | 351 | 352 | 228,000 | 1,760 |
| 2017-01-04 | 345 | 356 | 345 | 356 | 448,000 | 1,780 |
分割・併合履歴 ： [2018-09-26]1株→0.2株