9302 三井倉庫ホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,062	2,094	2,047	2,063	61,700	687.67
2019-12-27	2,061	2,072	2,053	2,061	47,700	687
2019-12-26	2,052	2,067	2,036	2,053	64,300	684.33
2019-12-25	2,069	2,069	2,014	2,052	96,900	684
2019-12-24	2,032	2,060	2,015	2,035	86,800	678.33
2019-12-23	2,005	2,018	1,978	2,010	67,500	670
2019-12-20	1,998	2,013	1,988	1,998	58,300	666
2019-12-19	1,979	2,004	1,979	2,003	66,800	667.67
2019-12-18	2,001	2,006	1,976	1,997	63,600	665.67
2019-12-17	2,000	2,000	1,975	1,990	62,700	663.33
2019-12-16	2,000	2,012	1,982	1,985	39,600	661.67
2019-12-13	2,018	2,024	1,990	1,999	114,300	666.33
2019-12-12	1,985	1,989	1,969	1,978	60,700	659.33
2019-12-11	1,986	1,986	1,961	1,968	47,200	656
2019-12-10	1,994	2,024	1,985	2,007	72,700	669
2019-12-09	1,978	1,995	1,973	1,980	94,300	660
2019-12-06	1,944	1,975	1,943	1,955	80,000	651.67
2019-12-05	1,963	1,963	1,920	1,932	140,500	644
2019-12-04	1,959	1,974	1,926	1,935	105,800	645
2019-12-03	1,966	1,997	1,963	1,979	60,000	659.67
2019-12-02	2,000	2,025	1,992	1,999	55,000	666.33
2019-11-29	1,992	2,007	1,981	1,987	70,800	662.33
2019-11-28	2,012	2,019	1,976	2,002	69,400	667.33
2019-11-27	2,023	2,044	1,997	2,033	155,900	677.67
2019-11-26	1,964	2,031	1,952	2,031	289,200	677
2019-11-25	1,959	1,972	1,914	1,925	90,600	641.67
2019-11-22	1,932	1,947	1,925	1,936	72,600	645.33
2019-11-21	1,946	1,950	1,913	1,939	68,900	646.33
2019-11-20	1,952	1,966	1,935	1,946	76,800	648.67
2019-11-19	1,952	1,990	1,952	1,976	108,800	658.67
2019-11-18	1,973	1,976	1,937	1,954	181,100	651.33
2019-11-15	1,947	2,000	1,943	1,988	76,500	662.67
2019-11-14	1,966	1,981	1,946	1,948	78,200	649.33
2019-11-13	1,978	2,003	1,966	1,982	87,200	660.67
2019-11-12	1,958	2,001	1,958	1,998	133,700	666
2019-11-11	1,988	2,008	1,972	1,977	128,000	659
2019-11-08	1,980	2,010	1,966	1,976	170,200	658.67
2019-11-07	1,923	1,968	1,914	1,966	206,400	655.33
2019-11-06	1,880	1,944	1,845	1,935	285,700	645
2019-11-05	1,800	1,924	1,760	1,875	441,400	625
2019-11-01	1,730	1,740	1,705	1,735	103,400	578.33
2019-10-31	1,737	1,777	1,725	1,765	162,300	588.33
2019-10-30	1,710	1,730	1,690	1,730	132,100	576.67
2019-10-29	1,686	1,714	1,669	1,711	81,600	570.33
2019-10-28	1,679	1,695	1,667	1,675	104,000	558.33
2019-10-25	1,710	1,713	1,674	1,674	85,400	558
2019-10-24	1,709	1,710	1,687	1,696	53,400	565.33
2019-10-23	1,714	1,717	1,692	1,708	45,500	569.33
2019-10-21	1,736	1,741	1,711	1,714	46,700	571.33
2019-10-18	1,735	1,744	1,721	1,732	74,000	577.33
2019-10-17	1,737	1,749	1,719	1,721	92,700	573.67
2019-10-16	1,738	1,753	1,728	1,739	124,600	579.67
2019-10-15	1,700	1,726	1,700	1,715	116,600	571.67
2019-10-11	1,677	1,685	1,661	1,677	60,000	559
2019-10-10	1,684	1,690	1,654	1,670	59,600	556.67
2019-10-09	1,665	1,687	1,658	1,686	77,100	562
2019-10-08	1,621	1,685	1,621	1,665	173,600	555
2019-10-07	1,602	1,609	1,576	1,602	124,500	534
2019-10-04	1,629	1,629	1,595	1,606	107,300	535.33
2019-10-03	1,620	1,630	1,612	1,630	78,900	543.33
2019-10-02	1,665	1,667	1,654	1,660	85,600	553.33
2019-10-01	1,676	1,706	1,674	1,678	112,000	559.33
2019-09-30	1,677	1,690	1,657	1,673	155,000	557.67
2019-09-27	1,695	1,703	1,668	1,692	115,300	564
2019-09-26	1,695	1,708	1,670	1,679	124,200	559.67
2019-09-25	1,668	1,681	1,638	1,665	106,800	555
2019-09-24	1,683	1,687	1,649	1,661	76,000	553.67
2019-09-20	1,708	1,720	1,678	1,679	74,300	559.67
2019-09-19	1,674	1,722	1,674	1,708	72,100	569.33
2019-09-18	1,689	1,690	1,655	1,679	118,500	559.67
2019-09-17	1,659	1,712	1,641	1,697	146,100	565.67
2019-09-13	1,634	1,662	1,617	1,659	146,900	553
2019-09-12	1,640	1,642	1,605	1,626	173,800	542
2019-09-11	1,639	1,648	1,622	1,648	100,900	549.33
2019-09-10	1,611	1,636	1,611	1,632	48,900	544
2019-09-09	1,608	1,621	1,598	1,614	28,700	538
2019-09-06	1,616	1,617	1,600	1,608	79,300	536
2019-09-05	1,575	1,614	1,575	1,612	80,200	537.33
2019-09-04	1,566	1,566	1,551	1,563	51,600	521
2019-09-03	1,587	1,591	1,559	1,583	74,600	527.67
2019-09-02	1,613	1,613	1,577	1,598	86,700	532.67
2019-08-30	1,581	1,628	1,575	1,618	112,000	539.33
2019-08-29	1,546	1,570	1,539	1,570	86,600	523.33
2019-08-28	1,555	1,563	1,530	1,533	86,000	511
2019-08-27	1,547	1,577	1,547	1,567	77,600	522.33
2019-08-26	1,526	1,545	1,516	1,539	50,300	513
2019-08-23	1,573	1,587	1,560	1,578	61,600	526
2019-08-22	1,590	1,599	1,557	1,562	56,200	520.67
2019-08-21	1,587	1,588	1,572	1,576	32,600	525.33
2019-08-20	1,570	1,616	1,570	1,603	54,300	534.33
2019-08-19	1,583	1,583	1,559	1,569	26,200	523
2019-08-16	1,556	1,569	1,541	1,558	45,900	519.33
2019-08-15	1,533	1,563	1,531	1,556	47,900	518.67
2019-08-14	1,599	1,600	1,578	1,583	58,400	527.67
2019-08-13	1,574	1,579	1,535	1,574	118,100	524.67
2019-08-09	1,595	1,621	1,578	1,608	109,900	536
2019-08-08	1,535	1,608	1,524	1,582	141,800	527.33
2019-08-07	1,545	1,637	1,515	1,530	296,100	510
2019-08-06	1,334	1,655	1,332	1,530	550,000	510
2019-08-05	1,447	1,454	1,403	1,415	89,100	471.67
2019-08-02	1,502	1,506	1,434	1,447	147,400	482.33
2019-08-01	1,529	1,531	1,510	1,520	95,800	506.67
2019-07-31	1,578	1,580	1,550	1,550	57,900	516.67
2019-07-30	1,586	1,599	1,580	1,591	61,600	530.33
2019-07-29	1,570	1,586	1,568	1,578	44,000	526
2019-07-26	1,554	1,571	1,549	1,570	53,800	523.33
2019-07-25	1,570	1,572	1,546	1,561	48,200	520.33
2019-07-24	1,547	1,548	1,526	1,545	41,400	515
2019-07-23	1,522	1,542	1,513	1,539	68,300	513
2019-07-22	1,550	1,552	1,522	1,522	61,500	507.33
2019-07-19	1,528	1,554	1,519	1,553	44,600	517.67
2019-07-18	1,571	1,571	1,523	1,524	94,300	508
2019-07-17	1,577	1,599	1,571	1,582	73,000	527.33
2019-07-16	1,581	1,583	1,563	1,571	41,100	523.67
2019-07-12	1,573	1,587	1,564	1,582	44,200	527.33
2019-07-11	1,541	1,572	1,541	1,565	92,400	521.67
2019-07-10	1,532	1,538	1,518	1,526	83,600	508.67
2019-07-09	1,560	1,569	1,531	1,538	54,500	512.67
2019-07-08	1,580	1,580	1,551	1,562	66,300	520.67
2019-07-05	1,584	1,584	1,571	1,576	37,600	525.33
2019-07-04	1,584	1,591	1,574	1,582	57,300	527.33
2019-07-03	1,577	1,583	1,568	1,581	37,800	527
2019-07-02	1,602	1,610	1,583	1,583	70,300	527.67
2019-07-01	1,580	1,601	1,575	1,599	73,600	533
2019-06-28	1,569	1,579	1,547	1,551	70,900	517
2019-06-27	1,548	1,561	1,529	1,551	73,200	517
2019-06-26	1,530	1,554	1,518	1,547	88,600	515.67
2019-06-25	1,520	1,544	1,513	1,518	89,200	506
2019-06-24	1,536	1,553	1,515	1,518	92,900	506
2019-06-21	1,556	1,556	1,528	1,529	79,700	509.67
2019-06-20	1,564	1,567	1,543	1,550	64,500	516.67
2019-06-19	1,537	1,559	1,535	1,552	68,300	517.33
2019-06-18	1,568	1,568	1,516	1,518	71,400	506
2019-06-17	1,586	1,595	1,564	1,566	59,800	522
2019-06-14	1,591	1,605	1,583	1,591	88,700	530.33
2019-06-13	1,613	1,615	1,585	1,592	64,900	530.67
2019-06-12	1,627	1,629	1,606	1,611	69,800	537
2019-06-11	1,622	1,639	1,615	1,632	58,400	544
2019-06-10	1,630	1,642	1,609	1,623	32,600	541
2019-06-07	1,613	1,626	1,605	1,617	44,100	539
2019-06-06	1,601	1,624	1,582	1,607	58,200	535.67
2019-06-05	1,600	1,610	1,583	1,601	105,300	533.67
2019-06-04	1,565	1,579	1,545	1,579	93,300	526.33
2019-06-03	1,574	1,580	1,551	1,564	83,600	521.33
2019-05-31	1,612	1,630	1,605	1,614	55,100	538
2019-05-30	1,619	1,639	1,611	1,624	50,400	541.33
2019-05-29	1,638	1,642	1,620	1,623	81,900	541
2019-05-28	1,683	1,683	1,640	1,659	80,100	553
2019-05-27	1,655	1,685	1,645	1,678	63,300	559.33
2019-05-24	1,624	1,656	1,611	1,656	43,100	552
2019-05-23	1,637	1,646	1,613	1,625	61,100	541.67
2019-05-22	1,657	1,659	1,637	1,647	52,700	549
2019-05-21	1,650	1,669	1,646	1,656	89,900	552
2019-05-20	1,634	1,664	1,627	1,654	65,600	551.33
2019-05-17	1,637	1,639	1,617	1,624	70,200	541.33
2019-05-16	1,609	1,635	1,601	1,621	64,200	540.33
2019-05-15	1,609	1,616	1,580	1,607	120,400	535.67
2019-05-14	1,595	1,610	1,575	1,599	137,000	533
2019-05-13	1,627	1,687	1,622	1,646	149,300	548.67
2019-05-10	1,650	1,660	1,596	1,610	165,900	536.67
2019-05-09	1,665	1,703	1,628	1,673	175,000	557.67
2019-05-08	1,700	1,700	1,664	1,685	93,000	561.67
2019-05-07	1,761	1,775	1,716	1,717	112,400	572.33
2019-04-26	1,717	1,768	1,709	1,762	108,400	587.33
2019-04-25	1,715	1,728	1,694	1,720	124,100	573.33
2019-04-24	1,737	1,739	1,707	1,711	89,700	570.33
2019-04-23	1,739	1,746	1,727	1,732	44,800	577.33
2019-04-22	1,738	1,744	1,725	1,728	57,100	576
2019-04-19	1,764	1,771	1,739	1,746	59,500	582
2019-04-18	1,796	1,796	1,759	1,763	70,100	587.67
2019-04-17	1,767	1,800	1,767	1,788	72,700	596
2019-04-16	1,783	1,797	1,767	1,774	62,100	591.33
2019-04-15	1,770	1,792	1,764	1,792	72,400	597.33
2019-04-12	1,753	1,754	1,731	1,749	87,900	583
2019-04-11	1,761	1,764	1,738	1,746	52,000	582
2019-04-10	1,754	1,768	1,754	1,757	41,100	585.67
2019-04-09	1,790	1,790	1,760	1,775	50,200	591.67
2019-04-08	1,806	1,809	1,783	1,790	84,300	596.67
2019-04-05	1,818	1,822	1,796	1,806	64,000	602
2019-04-04	1,804	1,820	1,785	1,813	89,200	604.33
2019-04-03	1,790	1,792	1,767	1,791	73,700	597
2019-04-02	1,834	1,837	1,794	1,799	88,900	599.67
2019-04-01	1,861	1,861	1,822	1,828	75,900	609.33
2019-03-29	1,759	1,832	1,755	1,821	161,800	607
2019-03-28	1,794	1,795	1,742	1,744	88,100	581.33
2019-03-27	1,832	1,833	1,794	1,799	75,400	599.67
2019-03-26	1,803	1,839	1,803	1,832	96,800	610.67
2019-03-25	1,808	1,808	1,766	1,783	77,400	594.33
2019-03-22	1,804	1,818	1,792	1,814	94,500	604.67
2019-03-20	1,825	1,827	1,797	1,804	121,800	601.33
2019-03-19	1,833	1,837	1,806	1,828	86,700	609.33
2019-03-18	1,839	1,843	1,815	1,842	42,100	614
2019-03-15	1,815	1,846	1,815	1,826	87,000	608.67
2019-03-14	1,828	1,828	1,803	1,807	39,000	602.33
2019-03-13	1,826	1,826	1,794	1,803	78,200	601
2019-03-12	1,824	1,839	1,814	1,834	67,900	611.33
2019-03-11	1,780	1,828	1,780	1,814	114,200	604.67
2019-03-08	1,806	1,815	1,769	1,787	141,900	595.67
2019-03-07	1,832	1,832	1,809	1,824	111,400	608
2019-03-06	1,884	1,884	1,843	1,852	97,700	617.33
2019-03-05	1,907	1,928	1,881	1,883	55,900	627.67
2019-03-04	1,891	1,942	1,868	1,922	143,600	640.67
2019-03-01	1,893	1,910	1,883	1,891	46,200	630.33
2019-02-28	1,919	1,926	1,895	1,896	59,300	632
2019-02-27	1,916	1,924	1,905	1,908	66,000	636
2019-02-26	1,934	1,940	1,915	1,916	43,500	638.67
2019-02-25	1,953	1,955	1,923	1,931	45,100	643.67
2019-02-22	1,953	1,962	1,937	1,939	55,600	646.33
2019-02-21	1,971	1,981	1,949	1,970	88,000	656.67
2019-02-20	1,972	1,993	1,963	1,986	45,600	662
2019-02-19	1,970	1,988	1,954	1,974	56,000	658
2019-02-18	1,970	1,994	1,955	1,992	81,900	664
2019-02-15	1,957	1,957	1,907	1,933	88,000	644.33
2019-02-14	1,970	1,997	1,959	1,968	73,500	656
2019-02-13	2,007	2,010	1,952	1,963	102,800	654.33
2019-02-12	1,952	1,999	1,945	1,989	68,000	663
2019-02-08	1,959	2,009	1,951	1,965	93,400	655
2019-02-07	2,008	2,031	1,961	1,999	82,100	666.33
2019-02-06	2,067	2,113	2,016	2,035	174,200	678.33
2019-02-05	1,980	2,122	1,944	2,105	259,000	701.67
2019-02-04	1,895	1,969	1,895	1,964	104,700	654.67
2019-02-01	1,906	1,931	1,874	1,875	59,400	625
2019-01-31	1,918	1,944	1,911	1,920	97,000	640
2019-01-30	1,925	1,928	1,870	1,883	106,500	627.67
2019-01-29	1,902	1,928	1,860	1,919	96,800	639.67
2019-01-28	1,885	1,933	1,865	1,920	105,800	640
2019-01-25	1,920	1,990	1,900	1,901	141,000	633.67
2019-01-24	1,868	1,912	1,845	1,909	82,500	636.33
2019-01-23	1,844	1,868	1,837	1,851	44,400	617
2019-01-22	1,894	1,907	1,849	1,861	49,900	620.33
2019-01-21	1,889	1,918	1,864	1,887	79,200	629
2019-01-18	1,864	1,885	1,854	1,863	65,700	621
2019-01-17	1,873	1,880	1,817	1,851	75,400	617
2019-01-16	1,893	1,895	1,858	1,869	47,000	623
2019-01-15	1,860	1,930	1,852	1,891	95,600	630.33
2019-01-11	1,899	1,899	1,844	1,860	63,200	620
2019-01-10	1,900	1,900	1,865	1,879	43,000	626.33
2019-01-09	1,959	1,970	1,902	1,917	61,200	639
2019-01-08	1,957	1,957	1,917	1,933	43,900	644.33
2019-01-07	1,947	1,955	1,881	1,934	73,600	644.67
2019-01-04	1,856	1,893	1,813	1,878	105,200	626

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