9302 三井倉庫ホールディングス(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,861 | 1,920 | 1,854 | 1,896 | 58,700 | 1,896 |
| 2018-12-27 | 1,800 | 1,882 | 1,791 | 1,877 | 118,300 | 1,877 |
| 2018-12-26 | 1,743 | 1,784 | 1,710 | 1,732 | 112,300 | 1,732 |
| 2018-12-25 | 1,712 | 1,746 | 1,643 | 1,732 | 152,400 | 1,732 |
| 2018-12-21 | 1,860 | 1,860 | 1,761 | 1,772 | 117,400 | 1,772 |
| 2018-12-20 | 1,880 | 1,907 | 1,846 | 1,872 | 147,100 | 1,872 |
| 2018-12-19 | 1,847 | 1,885 | 1,839 | 1,880 | 103,700 | 1,880 |
| 2018-12-18 | 1,846 | 1,853 | 1,833 | 1,844 | 58,200 | 1,844 |
| 2018-12-17 | 1,878 | 1,896 | 1,859 | 1,860 | 52,100 | 1,860 |
| 2018-12-14 | 1,900 | 1,903 | 1,839 | 1,862 | 113,900 | 1,862 |
| 2018-12-13 | 1,875 | 1,882 | 1,847 | 1,880 | 82,900 | 1,880 |
| 2018-12-12 | 1,852 | 1,902 | 1,852 | 1,874 | 57,300 | 1,874 |
| 2018-12-11 | 1,935 | 1,935 | 1,855 | 1,856 | 103,100 | 1,856 |
| 2018-12-10 | 1,931 | 1,961 | 1,918 | 1,932 | 64,600 | 1,932 |
| 2018-12-07 | 1,947 | 1,947 | 1,881 | 1,932 | 98,700 | 1,932 |
| 2018-12-06 | 1,952 | 1,963 | 1,925 | 1,947 | 74,600 | 1,947 |
| 2018-12-05 | 1,943 | 1,966 | 1,933 | 1,952 | 72,300 | 1,952 |
| 2018-12-04 | 2,057 | 2,062 | 1,993 | 1,996 | 73,000 | 1,996 |
| 2018-12-03 | 2,025 | 2,051 | 2,010 | 2,034 | 53,800 | 2,034 |
| 2018-11-30 | 2,034 | 2,034 | 1,995 | 2,005 | 67,500 | 2,005 |
| 2018-11-29 | 2,035 | 2,055 | 2,023 | 2,026 | 47,900 | 2,026 |
| 2018-11-28 | 2,043 | 2,043 | 1,994 | 2,019 | 63,200 | 2,019 |
| 2018-11-27 | 1,998 | 2,039 | 1,985 | 2,023 | 92,800 | 2,023 |
| 2018-11-26 | 1,989 | 2,007 | 1,973 | 1,976 | 41,000 | 1,976 |
| 2018-11-22 | 1,995 | 1,995 | 1,939 | 1,974 | 76,200 | 1,974 |
| 2018-11-21 | 1,912 | 1,949 | 1,905 | 1,947 | 77,900 | 1,947 |
| 2018-11-20 | 1,985 | 2,008 | 1,959 | 1,977 | 57,700 | 1,977 |
| 2018-11-19 | 1,990 | 1,995 | 1,964 | 1,975 | 48,900 | 1,975 |
| 2018-11-16 | 1,989 | 2,012 | 1,981 | 1,991 | 72,500 | 1,991 |
| 2018-11-15 | 2,000 | 2,017 | 1,984 | 2,004 | 74,900 | 2,004 |
| 2018-11-14 | 2,043 | 2,045 | 2,007 | 2,012 | 80,200 | 2,012 |
| 2018-11-13 | 2,003 | 2,055 | 2,003 | 2,034 | 99,300 | 2,034 |
| 2018-11-12 | 2,079 | 2,097 | 2,052 | 2,058 | 99,500 | 2,058 |
| 2018-11-09 | 2,037 | 2,097 | 2,032 | 2,088 | 151,100 | 2,088 |
| 2018-11-08 | 2,023 | 2,094 | 2,009 | 2,046 | 226,500 | 2,046 |
| 2018-11-07 | 1,985 | 2,049 | 1,963 | 2,027 | 244,200 | 2,027 |
| 2018-11-06 | 1,798 | 1,950 | 1,721 | 1,905 | 306,400 | 1,905 |
| 2018-11-05 | 1,781 | 1,781 | 1,740 | 1,767 | 73,200 | 1,767 |
| 2018-11-02 | 1,768 | 1,787 | 1,747 | 1,785 | 72,300 | 1,785 |
| 2018-11-01 | 1,740 | 1,792 | 1,730 | 1,780 | 69,700 | 1,780 |
| 2018-10-31 | 1,782 | 1,782 | 1,726 | 1,740 | 102,300 | 1,740 |
| 2018-10-30 | 1,718 | 1,767 | 1,718 | 1,750 | 188,700 | 1,750 |
| 2018-10-29 | 1,721 | 1,761 | 1,701 | 1,731 | 94,700 | 1,731 |
| 2018-10-26 | 1,770 | 1,770 | 1,714 | 1,723 | 67,400 | 1,723 |
| 2018-10-25 | 1,788 | 1,788 | 1,741 | 1,746 | 74,100 | 1,746 |
| 2018-10-24 | 1,805 | 1,821 | 1,777 | 1,819 | 89,400 | 1,819 |
| 2018-10-23 | 1,850 | 1,850 | 1,769 | 1,772 | 108,300 | 1,772 |
| 2018-10-22 | 1,881 | 1,891 | 1,869 | 1,871 | 41,300 | 1,871 |
| 2018-10-19 | 1,898 | 1,912 | 1,889 | 1,903 | 51,900 | 1,903 |
| 2018-10-18 | 1,950 | 1,962 | 1,921 | 1,924 | 75,500 | 1,924 |
| 2018-10-17 | 1,927 | 1,942 | 1,909 | 1,940 | 61,200 | 1,940 |
| 2018-10-16 | 1,875 | 1,892 | 1,871 | 1,889 | 40,800 | 1,889 |
| 2018-10-15 | 1,913 | 1,917 | 1,886 | 1,887 | 80,400 | 1,887 |
| 2018-10-12 | 1,938 | 1,941 | 1,908 | 1,930 | 91,800 | 1,930 |
| 2018-10-11 | 1,923 | 1,946 | 1,888 | 1,932 | 135,600 | 1,932 |
| 2018-10-10 | 2,000 | 2,014 | 1,994 | 1,999 | 139,800 | 1,999 |
| 2018-10-09 | 1,981 | 1,998 | 1,974 | 1,994 | 129,300 | 1,994 |
| 2018-10-05 | 1,957 | 1,984 | 1,957 | 1,973 | 71,300 | 1,973 |
| 2018-10-04 | 1,953 | 1,979 | 1,940 | 1,968 | 125,900 | 1,968 |
| 2018-10-03 | 2,004 | 2,016 | 1,946 | 1,968 | 128,500 | 1,968 |
| 2018-10-02 | 2,026 | 2,041 | 1,962 | 2,019 | 137,900 | 2,019 |
| 2018-10-01 | 2,056 | 2,056 | 2,020 | 2,025 | 90,600 | 2,025 |
| 2018-09-28 | 2,052 | 2,086 | 2,052 | 2,073 | 75,400 | 2,073 |
| 2018-09-27 | 2,045 | 2,070 | 2,027 | 2,052 | 66,900 | 2,052 |
| 2018-09-26 | 2,025 | 2,050 | 2,007 | 2,050 | 67,600 | 2,050 |
| 2018-09-25 | 397 | 403 | 394 | 403 | 406,000 | 2,015 |
| 2018-09-21 | 400 | 405 | 396 | 399 | 636,000 | 1,995 |
| 2018-09-20 | 398 | 401 | 391 | 400 | 769,000 | 2,000 |
| 2018-09-19 | 395 | 397 | 392 | 396 | 629,000 | 1,980 |
| 2018-09-18 | 381 | 393 | 381 | 393 | 476,000 | 1,965 |
| 2018-09-14 | 385 | 390 | 379 | 385 | 663,000 | 1,925 |
| 2018-09-13 | 385 | 395 | 385 | 387 | 671,000 | 1,935 |
| 2018-09-12 | 382 | 389 | 381 | 387 | 644,000 | 1,935 |
| 2018-09-11 | 379 | 383 | 377 | 380 | 439,000 | 1,900 |
| 2018-09-10 | 376 | 383 | 376 | 379 | 274,000 | 1,895 |
| 2018-09-07 | 378 | 385 | 376 | 381 | 696,000 | 1,905 |
| 2018-09-06 | 369 | 385 | 369 | 383 | 744,000 | 1,915 |
| 2018-09-05 | 373 | 375 | 370 | 371 | 422,000 | 1,855 |
| 2018-09-04 | 373 | 378 | 372 | 373 | 308,000 | 1,865 |
| 2018-09-03 | 376 | 382 | 372 | 374 | 680,000 | 1,870 |
| 2018-08-31 | 371 | 378 | 370 | 375 | 577,000 | 1,875 |
| 2018-08-30 | 369 | 377 | 369 | 375 | 529,000 | 1,875 |
| 2018-08-29 | 365 | 370 | 364 | 368 | 204,000 | 1,840 |
| 2018-08-28 | 366 | 371 | 363 | 365 | 366,000 | 1,825 |
| 2018-08-27 | 353 | 362 | 349 | 361 | 552,000 | 1,805 |
| 2018-08-24 | 349 | 351 | 346 | 346 | 214,000 | 1,730 |
| 2018-08-23 | 349 | 349 | 344 | 344 | 196,000 | 1,720 |
| 2018-08-22 | 346 | 349 | 345 | 346 | 218,000 | 1,730 |
| 2018-08-21 | 352 | 353 | 348 | 349 | 188,000 | 1,745 |
| 2018-08-20 | 355 | 355 | 351 | 354 | 279,000 | 1,770 |
| 2018-08-17 | 356 | 358 | 352 | 354 | 327,000 | 1,770 |
| 2018-08-16 | 360 | 363 | 357 | 357 | 328,000 | 1,785 |
| 2018-08-15 | 368 | 370 | 364 | 365 | 191,000 | 1,825 |
| 2018-08-14 | 368 | 370 | 362 | 370 | 352,000 | 1,850 |
| 2018-08-13 | 375 | 376 | 367 | 369 | 305,000 | 1,845 |
| 2018-08-10 | 376 | 380 | 375 | 379 | 590,000 | 1,895 |
| 2018-08-09 | 379 | 379 | 372 | 377 | 410,000 | 1,885 |
| 2018-08-08 | 370 | 384 | 370 | 380 | 1,234,000 | 1,900 |
| 2018-08-07 | 345 | 385 | 342 | 378 | 1,450,000 | 1,890 |
| 2018-08-06 | 347 | 350 | 344 | 350 | 220,000 | 1,750 |
| 2018-08-03 | 352 | 353 | 343 | 349 | 472,000 | 1,745 |
| 2018-08-02 | 359 | 361 | 353 | 354 | 329,000 | 1,770 |
| 2018-08-01 | 357 | 359 | 354 | 358 | 337,000 | 1,790 |
| 2018-07-31 | 351 | 357 | 343 | 354 | 626,000 | 1,770 |
| 2018-07-30 | 348 | 355 | 347 | 352 | 224,000 | 1,760 |
| 2018-07-27 | 346 | 352 | 344 | 348 | 296,000 | 1,740 |
| 2018-07-26 | 341 | 346 | 341 | 346 | 200,000 | 1,730 |
| 2018-07-25 | 346 | 346 | 340 | 341 | 189,000 | 1,705 |
| 2018-07-24 | 345 | 345 | 340 | 342 | 129,000 | 1,710 |
| 2018-07-23 | 337 | 345 | 337 | 338 | 282,000 | 1,690 |
| 2018-07-20 | 346 | 346 | 340 | 341 | 203,000 | 1,705 |
| 2018-07-19 | 345 | 347 | 343 | 346 | 216,000 | 1,730 |
| 2018-07-18 | 349 | 349 | 343 | 344 | 211,000 | 1,720 |
| 2018-07-17 | 341 | 346 | 340 | 342 | 241,000 | 1,710 |
| 2018-07-13 | 335 | 338 | 331 | 338 | 221,000 | 1,690 |
| 2018-07-12 | 334 | 335 | 331 | 332 | 156,000 | 1,660 |
| 2018-07-11 | 332 | 334 | 329 | 332 | 250,000 | 1,660 |
| 2018-07-10 | 335 | 336 | 331 | 331 | 273,000 | 1,655 |
| 2018-07-09 | 331 | 334 | 329 | 331 | 222,000 | 1,655 |
| 2018-07-06 | 334 | 335 | 328 | 331 | 289,000 | 1,655 |
| 2018-07-05 | 341 | 341 | 329 | 331 | 411,000 | 1,655 |
| 2018-07-04 | 336 | 343 | 336 | 340 | 261,000 | 1,700 |
| 2018-07-03 | 339 | 339 | 334 | 337 | 250,000 | 1,685 |
| 2018-07-02 | 347 | 347 | 334 | 336 | 214,000 | 1,680 |
| 2018-06-29 | 344 | 347 | 338 | 345 | 315,000 | 1,725 |
| 2018-06-28 | 340 | 343 | 337 | 341 | 197,000 | 1,705 |
| 2018-06-27 | 342 | 344 | 339 | 340 | 258,000 | 1,700 |
| 2018-06-26 | 337 | 342 | 335 | 342 | 231,000 | 1,710 |
| 2018-06-25 | 344 | 344 | 337 | 340 | 377,000 | 1,700 |
| 2018-06-22 | 339 | 341 | 333 | 340 | 468,000 | 1,700 |
| 2018-06-21 | 347 | 348 | 343 | 344 | 163,000 | 1,720 |
| 2018-06-20 | 342 | 349 | 340 | 348 | 359,000 | 1,740 |
| 2018-06-19 | 351 | 351 | 344 | 345 | 287,000 | 1,725 |
| 2018-06-18 | 357 | 357 | 349 | 351 | 248,000 | 1,755 |
| 2018-06-15 | 357 | 363 | 350 | 357 | 785,000 | 1,785 |
| 2018-06-14 | 360 | 367 | 356 | 365 | 653,000 | 1,825 |
| 2018-06-13 | 370 | 373 | 367 | 372 | 403,000 | 1,860 |
| 2018-06-12 | 367 | 370 | 364 | 369 | 398,000 | 1,845 |
| 2018-06-11 | 360 | 362 | 357 | 362 | 456,000 | 1,810 |
| 2018-06-08 | 361 | 367 | 359 | 360 | 541,000 | 1,800 |
| 2018-06-07 | 358 | 361 | 353 | 359 | 360,000 | 1,795 |
| 2018-06-06 | 354 | 359 | 350 | 358 | 504,000 | 1,790 |
| 2018-06-05 | 357 | 359 | 353 | 354 | 333,000 | 1,770 |
| 2018-06-04 | 352 | 360 | 351 | 358 | 483,000 | 1,790 |
| 2018-06-01 | 333 | 352 | 333 | 349 | 622,000 | 1,745 |
| 2018-05-31 | 338 | 341 | 335 | 336 | 413,000 | 1,680 |
| 2018-05-30 | 340 | 340 | 335 | 336 | 249,000 | 1,680 |
| 2018-05-29 | 345 | 345 | 338 | 343 | 270,000 | 1,715 |
| 2018-05-28 | 349 | 349 | 341 | 342 | 256,000 | 1,710 |
| 2018-05-25 | 347 | 348 | 343 | 348 | 427,000 | 1,740 |
| 2018-05-24 | 356 | 356 | 346 | 348 | 158,000 | 1,740 |
| 2018-05-23 | 350 | 356 | 347 | 355 | 398,000 | 1,775 |
| 2018-05-22 | 356 | 357 | 352 | 352 | 134,000 | 1,760 |
| 2018-05-21 | 358 | 360 | 355 | 356 | 118,000 | 1,780 |
| 2018-05-18 | 360 | 363 | 355 | 361 | 161,000 | 1,805 |
| 2018-05-17 | 359 | 361 | 357 | 360 | 293,000 | 1,800 |
| 2018-05-16 | 362 | 362 | 356 | 357 | 289,000 | 1,785 |
| 2018-05-15 | 363 | 369 | 361 | 362 | 412,000 | 1,810 |
| 2018-05-14 | 375 | 375 | 366 | 366 | 547,000 | 1,830 |
| 2018-05-11 | 362 | 374 | 362 | 371 | 759,000 | 1,855 |
| 2018-05-10 | 354 | 362 | 354 | 358 | 610,000 | 1,790 |
| 2018-05-09 | 354 | 358 | 350 | 357 | 826,000 | 1,785 |
| 2018-05-08 | 350 | 360 | 350 | 357 | 656,000 | 1,785 |
| 2018-05-07 | 353 | 354 | 348 | 354 | 358,000 | 1,770 |
| 2018-05-02 | 362 | 362 | 353 | 353 | 308,000 | 1,765 |
| 2018-05-01 | 358 | 365 | 355 | 362 | 459,000 | 1,810 |
| 2018-04-27 | 351 | 356 | 350 | 356 | 530,000 | 1,780 |
| 2018-04-26 | 356 | 357 | 349 | 350 | 361,000 | 1,750 |
| 2018-04-25 | 356 | 356 | 351 | 355 | 204,000 | 1,775 |
| 2018-04-24 | 349 | 354 | 348 | 353 | 311,000 | 1,765 |
| 2018-04-23 | 345 | 346 | 342 | 345 | 186,000 | 1,725 |
| 2018-04-20 | 338 | 344 | 337 | 343 | 385,000 | 1,715 |
| 2018-04-19 | 341 | 347 | 340 | 341 | 267,000 | 1,705 |
| 2018-04-18 | 335 | 344 | 334 | 342 | 315,000 | 1,710 |
| 2018-04-17 | 337 | 339 | 331 | 334 | 294,000 | 1,670 |
| 2018-04-16 | 340 | 342 | 335 | 336 | 287,000 | 1,680 |
| 2018-04-13 | 336 | 338 | 333 | 337 | 307,000 | 1,685 |
| 2018-04-12 | 332 | 335 | 331 | 333 | 258,000 | 1,665 |
| 2018-04-11 | 334 | 335 | 333 | 333 | 233,000 | 1,665 |
| 2018-04-10 | 332 | 334 | 328 | 333 | 275,000 | 1,665 |
| 2018-04-09 | 327 | 332 | 327 | 332 | 291,000 | 1,660 |
| 2018-04-06 | 333 | 336 | 328 | 328 | 348,000 | 1,640 |
| 2018-04-05 | 334 | 338 | 331 | 333 | 322,000 | 1,665 |
| 2018-04-04 | 332 | 335 | 331 | 334 | 280,000 | 1,670 |
| 2018-04-03 | 326 | 333 | 325 | 332 | 352,000 | 1,660 |
| 2018-03-30 | 337 | 341 | 334 | 338 | 269,000 | 1,690 |
| 2018-03-29 | 335 | 337 | 329 | 337 | 662,000 | 1,685 |
| 2018-03-28 | 327 | 334 | 327 | 334 | 390,000 | 1,670 |
| 2018-03-27 | 330 | 338 | 329 | 337 | 460,000 | 1,685 |
| 2018-03-26 | 323 | 328 | 321 | 328 | 410,000 | 1,640 |
| 2018-03-23 | 336 | 336 | 326 | 329 | 659,000 | 1,645 |
| 2018-03-22 | 341 | 344 | 339 | 343 | 201,000 | 1,715 |
| 2018-03-20 | 335 | 345 | 332 | 342 | 409,000 | 1,710 |
| 2018-03-19 | 343 | 343 | 337 | 338 | 197,000 | 1,690 |
| 2018-03-16 | 344 | 347 | 341 | 344 | 584,000 | 1,720 |
| 2018-03-15 | 351 | 351 | 341 | 341 | 418,000 | 1,705 |
| 2018-03-14 | 343 | 356 | 343 | 352 | 542,000 | 1,760 |
| 2018-03-13 | 339 | 345 | 336 | 345 | 488,000 | 1,725 |
| 2018-03-12 | 337 | 341 | 337 | 340 | 687,000 | 1,700 |
| 2018-03-09 | 337 | 340 | 329 | 331 | 841,000 | 1,655 |
| 2018-03-08 | 337 | 339 | 329 | 331 | 387,000 | 1,655 |
| 2018-03-07 | 335 | 341 | 333 | 336 | 466,000 | 1,680 |
| 2018-03-06 | 337 | 342 | 336 | 337 | 503,000 | 1,685 |
| 2018-03-05 | 335 | 338 | 326 | 328 | 456,000 | 1,640 |
| 2018-03-02 | 336 | 340 | 336 | 337 | 419,000 | 1,685 |
| 2018-03-01 | 356 | 356 | 343 | 344 | 607,000 | 1,720 |
| 2018-02-28 | 360 | 366 | 358 | 358 | 461,000 | 1,790 |
| 2018-02-27 | 362 | 367 | 360 | 365 | 373,000 | 1,825 |
| 2018-02-26 | 371 | 371 | 361 | 361 | 365,000 | 1,805 |
| 2018-02-23 | 355 | 369 | 355 | 363 | 469,000 | 1,815 |
| 2018-02-22 | 352 | 353 | 346 | 353 | 315,000 | 1,765 |
| 2018-02-21 | 355 | 361 | 355 | 357 | 460,000 | 1,785 |
| 2018-02-20 | 353 | 357 | 350 | 354 | 480,000 | 1,770 |
| 2018-02-19 | 338 | 350 | 338 | 350 | 407,000 | 1,750 |
| 2018-02-16 | 335 | 337 | 332 | 333 | 436,000 | 1,665 |
| 2018-02-15 | 333 | 334 | 328 | 330 | 381,000 | 1,650 |
| 2018-02-14 | 331 | 335 | 325 | 326 | 570,000 | 1,630 |
| 2018-02-13 | 344 | 345 | 331 | 332 | 427,000 | 1,660 |
| 2018-02-09 | 337 | 342 | 333 | 337 | 457,000 | 1,685 |
| 2018-02-08 | 348 | 357 | 345 | 345 | 546,000 | 1,725 |
| 2018-02-07 | 361 | 370 | 344 | 344 | 830,000 | 1,720 |
| 2018-02-06 | 341 | 351 | 337 | 350 | 898,000 | 1,750 |
| 2018-02-05 | 366 | 367 | 357 | 357 | 448,000 | 1,785 |
| 2018-02-02 | 374 | 374 | 369 | 371 | 328,000 | 1,855 |
| 2018-02-01 | 371 | 376 | 370 | 375 | 267,000 | 1,875 |
| 2018-01-31 | 374 | 376 | 368 | 368 | 472,000 | 1,840 |
| 2018-01-30 | 379 | 381 | 376 | 376 | 319,000 | 1,880 |
| 2018-01-29 | 378 | 379 | 375 | 378 | 231,000 | 1,890 |
| 2018-01-26 | 378 | 383 | 378 | 379 | 486,000 | 1,895 |
| 2018-01-25 | 391 | 391 | 382 | 382 | 402,000 | 1,910 |
| 2018-01-24 | 388 | 391 | 387 | 387 | 258,000 | 1,935 |
| 2018-01-23 | 386 | 391 | 386 | 388 | 256,000 | 1,940 |
| 2018-01-22 | 390 | 390 | 383 | 385 | 330,000 | 1,925 |
| 2018-01-19 | 382 | 387 | 382 | 385 | 325,000 | 1,925 |
| 2018-01-18 | 388 | 391 | 380 | 381 | 509,000 | 1,905 |
| 2018-01-17 | 391 | 391 | 384 | 384 | 567,000 | 1,920 |
| 2018-01-16 | 389 | 395 | 389 | 391 | 394,000 | 1,955 |
| 2018-01-15 | 394 | 397 | 388 | 389 | 415,000 | 1,945 |
| 2018-01-12 | 394 | 396 | 390 | 392 | 464,000 | 1,960 |
| 2018-01-11 | 398 | 399 | 393 | 396 | 397,000 | 1,980 |
| 2018-01-10 | 393 | 400 | 392 | 399 | 387,000 | 1,995 |
| 2018-01-09 | 391 | 402 | 390 | 392 | 740,000 | 1,960 |
| 2018-01-05 | 391 | 391 | 385 | 386 | 258,000 | 1,930 |
| 2018-01-04 | 389 | 393 | 385 | 390 | 379,000 | 1,950 |
分割・併合履歴 ： [2018-09-26]1株→0.2株