9302 三井倉庫ホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,279	2,348	2,263	2,302	119,600	767.33
2020-12-29	2,227	2,282	2,227	2,281	67,900	760.33
2020-12-28	2,228	2,275	2,212	2,226	71,500	742
2020-12-25	2,247	2,273	2,219	2,247	75,500	749
2020-12-24	2,192	2,245	2,171	2,236	87,400	745.33
2020-12-23	2,190	2,198	2,153	2,192	86,500	730.67
2020-12-22	2,178	2,178	2,135	2,151	74,600	717
2020-12-21	2,220	2,255	2,208	2,221	60,300	740.33
2020-12-18	2,261	2,279	2,233	2,234	69,700	744.67
2020-12-17	2,286	2,286	2,216	2,245	71,100	748.33
2020-12-16	2,257	2,299	2,241	2,294	74,300	764.67
2020-12-15	2,260	2,312	2,233	2,276	104,000	758.67
2020-12-14	2,164	2,264	2,164	2,252	146,600	750.67
2020-12-11	2,099	2,150	2,090	2,144	125,700	714.67
2020-12-10	2,149	2,157	2,117	2,120	63,600	706.67
2020-12-09	2,140	2,168	2,126	2,153	59,900	717.67
2020-12-08	2,130	2,163	2,099	2,159	103,600	719.67
2020-12-07	2,157	2,199	2,152	2,159	87,800	719.67
2020-12-04	2,181	2,213	2,165	2,206	94,700	735.33
2020-12-03	2,225	2,254	2,212	2,231	84,900	743.67
2020-12-02	2,242	2,267	2,223	2,241	98,200	747
2020-12-01	2,220	2,268	2,131	2,248	157,800	749.33
2020-11-30	2,301	2,314	2,242	2,247	182,300	749
2020-11-27	2,200	2,268	2,168	2,268	213,600	756
2020-11-26	2,116	2,192	2,066	2,188	133,400	729.33
2020-11-25	2,147	2,192	2,111	2,118	157,700	706
2020-11-24	2,065	2,141	2,065	2,113	187,500	704.33
2020-11-20	1,964	2,042	1,961	2,033	73,600	677.67
2020-11-19	1,959	1,995	1,947	1,976	91,400	658.67
2020-11-18	1,993	1,993	1,960	1,967	74,000	655.67
2020-11-17	2,041	2,041	1,990	2,005	108,200	668.33
2020-11-16	1,979	1,988	1,960	1,974	85,600	658
2020-11-13	1,998	1,998	1,943	1,958	56,900	652.67
2020-11-12	2,013	2,049	1,993	1,998	77,400	666
2020-11-11	2,039	2,063	2,025	2,063	98,600	687.67
2020-11-10	2,050	2,050	1,982	1,992	144,700	664
2020-11-09	2,053	2,107	2,053	2,059	83,500	686.33
2020-11-06	2,047	2,061	2,009	2,034	69,400	678
2020-11-05	2,002	2,107	1,993	2,063	251,400	687.67
2020-11-04	1,900	2,026	1,887	2,007	204,700	669
2020-11-02	1,852	1,887	1,843	1,868	58,900	622.67
2020-10-30	1,859	1,869	1,822	1,833	30,100	611
2020-10-29	1,843	1,876	1,843	1,859	30,100	619.67
2020-10-28	1,877	1,903	1,867	1,880	37,400	626.67
2020-10-27	1,886	1,915	1,870	1,915	52,100	638.33
2020-10-26	1,898	1,918	1,895	1,905	48,100	635
2020-10-23	1,941	1,946	1,905	1,920	55,000	640
2020-10-22	1,920	1,920	1,881	1,908	47,800	636
2020-10-21	1,930	1,953	1,925	1,935	30,400	645
2020-10-20	1,943	1,954	1,926	1,926	77,700	642
2020-10-19	1,929	1,944	1,928	1,932	42,500	644
2020-10-16	1,873	1,914	1,872	1,897	69,100	632.33
2020-10-15	1,875	1,887	1,833	1,857	101,900	619
2020-10-14	1,890	1,921	1,883	1,891	51,200	630.33
2020-10-13	1,918	1,928	1,910	1,922	25,100	640.67
2020-10-12	1,890	1,919	1,872	1,905	37,000	635
2020-10-09	1,901	1,916	1,883	1,898	63,200	632.67
2020-10-08	1,899	1,910	1,881	1,891	65,900	630.33
2020-10-07	1,857	1,887	1,857	1,872	78,500	624
2020-10-06	1,843	1,853	1,826	1,837	33,600	612.33
2020-10-05	1,800	1,868	1,800	1,847	71,900	615.67
2020-10-02	1,849	1,853	1,775	1,790	79,400	596.67
2020-09-30	1,884	1,884	1,831	1,831	92,300	610.33
2020-09-29	1,920	1,923	1,890	1,902	114,700	634
2020-09-28	1,974	1,986	1,947	1,985	96,800	661.67
2020-09-25	1,963	1,975	1,924	1,944	103,800	648
2020-09-24	1,923	1,936	1,915	1,931	92,400	643.67
2020-09-23	1,930	1,960	1,908	1,936	93,300	645.33
2020-09-18	1,895	1,943	1,882	1,930	96,300	643.33
2020-09-17	1,890	1,905	1,887	1,894	67,200	631.33
2020-09-16	1,844	1,885	1,834	1,875	81,200	625
2020-09-15	1,840	1,840	1,797	1,834	57,500	611.33
2020-09-14	1,850	1,851	1,821	1,843	81,200	614.33
2020-09-11	1,828	1,849	1,801	1,848	102,300	616
2020-09-10	1,750	1,809	1,737	1,806	91,600	602
2020-09-09	1,749	1,775	1,744	1,754	56,700	584.67
2020-09-08	1,777	1,782	1,742	1,764	78,600	588
2020-09-07	1,773	1,810	1,767	1,787	95,500	595.67
2020-09-04	1,741	1,755	1,737	1,755	62,100	585
2020-09-03	1,760	1,766	1,706	1,754	59,600	584.67
2020-09-02	1,753	1,754	1,734	1,745	33,600	581.67
2020-09-01	1,767	1,767	1,720	1,749	55,800	583
2020-08-31	1,725	1,785	1,725	1,774	65,500	591.33
2020-08-28	1,761	1,780	1,695	1,720	62,600	573.33
2020-08-27	1,751	1,784	1,747	1,772	52,600	590.67
2020-08-26	1,764	1,769	1,756	1,761	48,900	587
2020-08-25	1,730	1,764	1,729	1,758	77,500	586
2020-08-24	1,695	1,699	1,676	1,691	22,800	563.67
2020-08-21	1,675	1,702	1,674	1,674	19,700	558
2020-08-20	1,684	1,699	1,674	1,680	24,000	560
2020-08-19	1,688	1,707	1,668	1,702	50,600	567.33
2020-08-18	1,663	1,687	1,648	1,682	32,700	560.67
2020-08-17	1,680	1,689	1,664	1,669	24,100	556.33
2020-08-14	1,696	1,704	1,671	1,680	39,800	560
2020-08-13	1,750	1,750	1,687	1,696	89,800	565.33
2020-08-12	1,698	1,735	1,698	1,720	45,600	573.33
2020-08-11	1,656	1,711	1,655	1,696	58,900	565.33
2020-08-07	1,695	1,695	1,635	1,670	49,000	556.67
2020-08-06	1,699	1,735	1,655	1,677	61,200	559
2020-08-05	1,716	1,796	1,698	1,704	264,400	568
2020-08-04	1,519	1,687	1,519	1,684	268,500	561.33
2020-08-03	1,490	1,534	1,478	1,512	73,400	504
2020-07-31	1,498	1,498	1,435	1,435	84,100	478.33
2020-07-30	1,529	1,544	1,504	1,520	56,300	506.67
2020-07-29	1,562	1,562	1,529	1,529	56,600	509.67
2020-07-28	1,562	1,597	1,560	1,577	61,900	525.67
2020-07-27	1,521	1,555	1,503	1,550	54,300	516.67
2020-07-22	1,552	1,552	1,524	1,524	52,100	508
2020-07-21	1,558	1,558	1,521	1,536	42,000	512
2020-07-20	1,536	1,564	1,531	1,556	27,500	518.67
2020-07-17	1,555	1,555	1,526	1,545	30,900	515
2020-07-16	1,539	1,566	1,531	1,539	26,200	513
2020-07-15	1,561	1,575	1,508	1,548	64,400	516
2020-07-14	1,533	1,553	1,517	1,539	30,800	513
2020-07-13	1,506	1,541	1,506	1,535	43,800	511.67
2020-07-10	1,538	1,538	1,478	1,479	59,400	493
2020-07-09	1,549	1,567	1,525	1,538	66,300	512.67
2020-07-08	1,518	1,577	1,508	1,522	87,300	507.33
2020-07-07	1,534	1,534	1,501	1,517	34,400	505.67
2020-07-06	1,474	1,519	1,474	1,519	39,400	506.33
2020-07-03	1,480	1,484	1,447	1,471	33,900	490.33
2020-07-02	1,487	1,494	1,472	1,482	52,700	494
2020-07-01	1,504	1,512	1,472	1,479	49,600	493
2020-06-30	1,539	1,550	1,491	1,491	77,000	497
2020-06-29	1,500	1,520	1,489	1,509	88,600	503
2020-06-26	1,501	1,523	1,493	1,510	88,800	503.33
2020-06-25	1,502	1,511	1,483	1,492	68,700	497.33
2020-06-24	1,512	1,526	1,509	1,513	47,200	504.33
2020-06-23	1,517	1,530	1,500	1,523	81,100	507.67
2020-06-22	1,512	1,535	1,504	1,528	45,000	509.33
2020-06-19	1,525	1,528	1,512	1,517	51,800	505.67
2020-06-18	1,520	1,530	1,493	1,527	84,200	509
2020-06-17	1,571	1,571	1,530	1,543	34,300	514.33
2020-06-16	1,549	1,568	1,528	1,564	77,200	521.33
2020-06-15	1,537	1,542	1,501	1,501	131,500	500.33
2020-06-12	1,482	1,517	1,475	1,513	142,300	504.33
2020-06-11	1,588	1,593	1,536	1,547	94,900	515.67
2020-06-10	1,612	1,619	1,587	1,593	69,000	531
2020-06-09	1,607	1,625	1,596	1,613	72,400	537.67
2020-06-08	1,618	1,618	1,590	1,608	107,900	536
2020-06-05	1,562	1,578	1,552	1,578	64,500	526
2020-06-04	1,590	1,592	1,554	1,564	79,600	521.33
2020-06-03	1,591	1,598	1,572	1,584	83,100	528
2020-06-02	1,575	1,596	1,574	1,577	81,500	525.67
2020-06-01	1,614	1,614	1,570	1,580	62,100	526.67
2020-05-29	1,624	1,626	1,603	1,603	82,500	534.33
2020-05-28	1,630	1,634	1,591	1,611	121,900	537
2020-05-27	1,549	1,591	1,515	1,591	96,300	530.33
2020-05-26	1,491	1,530	1,483	1,529	112,200	509.67
2020-05-25	1,443	1,475	1,431	1,461	115,000	487
2020-05-22	1,426	1,426	1,392	1,399	48,300	466.33
2020-05-21	1,403	1,438	1,397	1,430	68,500	476.67
2020-05-20	1,376	1,401	1,376	1,394	119,000	464.67
2020-05-19	1,404	1,404	1,373	1,382	100,300	460.67
2020-05-18	1,398	1,404	1,363	1,374	83,600	458
2020-05-15	1,393	1,402	1,378	1,398	53,200	466
2020-05-14	1,401	1,417	1,390	1,393	54,200	464.33
2020-05-13	1,424	1,430	1,405	1,421	89,500	473.67
2020-05-12	1,484	1,484	1,439	1,449	88,100	483
2020-05-11	1,450	1,513	1,428	1,460	201,400	486.67
2020-05-08	1,430	1,450	1,420	1,450	56,000	483.33
2020-05-07	1,410	1,443	1,388	1,412	107,900	470.67
2020-05-01	1,460	1,460	1,418	1,431	66,700	477
2020-04-30	1,491	1,497	1,467	1,470	81,100	490
2020-04-28	1,479	1,485	1,456	1,475	40,900	491.67
2020-04-27	1,457	1,482	1,445	1,478	41,200	492.67
2020-04-24	1,446	1,446	1,423	1,440	35,200	480
2020-04-23	1,408	1,451	1,408	1,451	39,900	483.67
2020-04-22	1,388	1,408	1,358	1,398	74,200	466
2020-04-21	1,390	1,409	1,378	1,408	34,600	469.33
2020-04-20	1,420	1,425	1,399	1,408	40,100	469.33
2020-04-17	1,450	1,475	1,417	1,433	48,400	477.67
2020-04-16	1,391	1,430	1,391	1,430	54,700	476.67
2020-04-15	1,443	1,443	1,395	1,408	86,100	469.33
2020-04-14	1,438	1,448	1,406	1,443	39,700	481
2020-04-13	1,438	1,438	1,401	1,412	45,600	470.67
2020-04-10	1,434	1,467	1,395	1,467	48,300	489
2020-04-09	1,442	1,449	1,401	1,420	70,600	473.33
2020-04-08	1,430	1,475	1,410	1,457	84,800	485.67
2020-04-07	1,428	1,452	1,379	1,430	60,500	476.67
2020-04-06	1,320	1,406	1,297	1,398	125,500	466
2020-04-03	1,318	1,353	1,288	1,301	74,400	433.67
2020-04-02	1,311	1,321	1,277	1,288	70,300	429.33
2020-04-01	1,353	1,391	1,325	1,341	86,700	447
2020-03-31	1,419	1,458	1,382	1,399	94,600	466.33
2020-03-30	1,451	1,486	1,389	1,478	100,500	492.67
2020-03-27	1,456	1,502	1,413	1,502	114,100	500.67
2020-03-26	1,420	1,423	1,370	1,406	73,300	468.67
2020-03-25	1,411	1,445	1,376	1,445	94,700	481.67
2020-03-24	1,347	1,347	1,269	1,321	124,000	440.33
2020-03-23	1,250	1,322	1,237	1,289	116,200	429.67
2020-03-19	1,314	1,347	1,237	1,277	130,100	425.67
2020-03-18	1,320	1,345	1,280	1,284	223,800	428
2020-03-17	1,166	1,312	1,136	1,302	173,200	434
2020-03-16	1,248	1,286	1,218	1,221	112,500	407
2020-03-13	1,237	1,267	1,190	1,238	223,400	412.67
2020-03-12	1,377	1,390	1,316	1,327	228,000	442.33
2020-03-11	1,424	1,472	1,424	1,429	196,900	476.33
2020-03-10	1,388	1,434	1,320	1,425	209,800	475
2020-03-09	1,455	1,459	1,378	1,389	208,600	463
2020-03-06	1,533	1,546	1,492	1,508	173,700	502.67
2020-03-05	1,589	1,590	1,557	1,560	175,600	520
2020-03-04	1,539	1,579	1,517	1,571	140,500	523.67
2020-03-03	1,611	1,616	1,560	1,560	97,600	520
2020-03-02	1,550	1,643	1,549	1,587	136,800	529
2020-02-28	1,549	1,573	1,543	1,570	231,600	523.33
2020-02-27	1,621	1,632	1,582	1,589	162,400	529.67
2020-02-26	1,629	1,661	1,621	1,643	149,800	547.67
2020-02-25	1,657	1,680	1,650	1,658	172,500	552.67
2020-02-21	1,731	1,747	1,712	1,737	62,100	579
2020-02-20	1,762	1,780	1,733	1,738	133,100	579.33
2020-02-19	1,700	1,732	1,697	1,722	111,100	574
2020-02-18	1,717	1,725	1,685	1,695	77,100	565
2020-02-17	1,752	1,752	1,712	1,738	71,700	579.33
2020-02-14	1,799	1,801	1,766	1,772	76,100	590.67
2020-02-13	1,825	1,838	1,798	1,805	49,700	601.67
2020-02-12	1,859	1,859	1,836	1,836	49,700	612
2020-02-10	1,869	1,869	1,842	1,849	67,600	616.33
2020-02-07	1,860	1,902	1,860	1,875	141,400	625
2020-02-06	1,855	1,887	1,847	1,851	236,400	617
2020-02-05	1,802	1,824	1,776	1,805	236,200	601.67
2020-02-04	1,784	1,826	1,724	1,767	244,800	589
2020-02-03	1,784	1,800	1,772	1,794	69,200	598
2020-01-31	1,830	1,842	1,809	1,809	59,700	603
2020-01-30	1,859	1,865	1,808	1,817	71,100	605.67
2020-01-29	1,862	1,869	1,843	1,859	103,300	619.67
2020-01-28	1,861	1,867	1,833	1,846	88,300	615.33
2020-01-27	1,881	1,917	1,865	1,901	141,300	633.67
2020-01-24	1,927	1,932	1,905	1,917	100,300	639
2020-01-23	1,940	1,948	1,911	1,926	109,100	642
2020-01-22	1,940	1,963	1,925	1,963	112,800	654.33
2020-01-21	1,967	1,967	1,932	1,945	103,700	648.33
2020-01-20	1,981	1,985	1,960	1,967	117,300	655.67
2020-01-17	1,991	1,994	1,977	1,980	78,200	660
2020-01-16	1,997	1,997	1,971	1,977	81,700	659
2020-01-15	1,992	2,006	1,981	1,997	72,900	665.67
2020-01-14	1,992	1,998	1,968	1,980	75,600	660
2020-01-10	1,990	1,990	1,972	1,982	51,100	660.67
2020-01-09	2,007	2,018	1,982	1,987	80,000	662.33
2020-01-08	2,019	2,053	1,974	1,988	130,200	662.67
2020-01-07	2,002	2,054	1,987	2,050	145,200	683.33
2020-01-06	2,012	2,021	1,976	1,987	129,800	662.33

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