9302 三井倉庫ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,483	2,499	2,459	2,486	48,400	828.67
2021-12-29	2,446	2,492	2,439	2,489	72,100	829.67
2021-12-28	2,424	2,454	2,415	2,454	52,800	818
2021-12-27	2,434	2,434	2,393	2,402	35,500	800.67
2021-12-24	2,412	2,434	2,386	2,411	78,200	803.67
2021-12-23	2,379	2,386	2,367	2,380	42,700	793.33
2021-12-22	2,383	2,389	2,359	2,369	38,300	789.67
2021-12-21	2,361	2,377	2,352	2,369	39,700	789.67
2021-12-20	2,374	2,374	2,342	2,342	50,600	780.67
2021-12-17	2,407	2,414	2,379	2,395	60,400	798.33
2021-12-16	2,440	2,440	2,410	2,421	29,700	807
2021-12-15	2,395	2,418	2,388	2,413	47,300	804.33
2021-12-14	2,404	2,405	2,363	2,388	81,400	796
2021-12-13	2,442	2,442	2,365	2,380	83,400	793.33
2021-12-10	2,439	2,445	2,404	2,407	66,200	802.33
2021-12-09	2,414	2,460	2,414	2,424	65,400	808
2021-12-08	2,437	2,439	2,394	2,407	73,900	802.33
2021-12-07	2,419	2,432	2,383	2,427	86,800	809
2021-12-06	2,389	2,419	2,364	2,397	99,000	799
2021-12-03	2,371	2,371	2,340	2,363	86,700	787.67
2021-12-02	2,300	2,352	2,300	2,329	84,900	776.33
2021-12-01	2,275	2,343	2,260	2,327	102,200	775.67
2021-11-30	2,320	2,387	2,280	2,280	140,200	760
2021-11-29	2,312	2,327	2,281	2,291	118,700	763.67
2021-11-26	2,384	2,389	2,333	2,352	94,700	784
2021-11-25	2,379	2,387	2,367	2,375	47,200	791.67
2021-11-24	2,385	2,409	2,366	2,370	74,000	790
2021-11-22	2,340	2,382	2,333	2,382	70,200	794
2021-11-19	2,350	2,351	2,327	2,341	49,200	780.33
2021-11-18	2,311	2,347	2,301	2,347	85,500	782.33
2021-11-17	2,365	2,365	2,328	2,328	124,800	776
2021-11-16	2,415	2,429	2,372	2,374	56,600	791.33
2021-11-15	2,418	2,435	2,390	2,398	67,800	799.33
2021-11-12	2,412	2,440	2,396	2,401	60,900	800.33
2021-11-11	2,371	2,403	2,362	2,390	77,500	796.67
2021-11-10	2,384	2,400	2,352	2,362	78,900	787.33
2021-11-09	2,383	2,404	2,360	2,393	116,300	797.67
2021-11-08	2,419	2,430	2,376	2,376	204,000	792
2021-11-05	2,448	2,463	2,316	2,335	325,000	778.33
2021-11-04	2,400	2,510	2,376	2,498	407,600	832.67
2021-11-02	2,370	2,410	2,365	2,365	112,000	788.33
2021-11-01	2,329	2,369	2,324	2,369	102,600	789.67
2021-10-29	2,275	2,289	2,255	2,281	71,500	760.33
2021-10-28	2,294	2,294	2,260	2,282	66,100	760.67
2021-10-27	2,299	2,314	2,286	2,297	69,800	765.67
2021-10-26	2,300	2,311	2,286	2,307	50,100	769
2021-10-25	2,264	2,298	2,264	2,274	42,200	758
2021-10-22	2,284	2,295	2,262	2,267	57,000	755.67
2021-10-21	2,316	2,331	2,288	2,288	60,200	762.67
2021-10-20	2,325	2,349	2,310	2,315	75,300	771.67
2021-10-19	2,292	2,318	2,292	2,308	47,700	769.33
2021-10-18	2,310	2,327	2,282	2,292	67,000	764
2021-10-15	2,300	2,309	2,283	2,309	84,600	769.67
2021-10-14	2,269	2,279	2,246	2,263	65,400	754.33
2021-10-13	2,316	2,317	2,258	2,259	124,500	753
2021-10-12	2,333	2,333	2,308	2,320	101,100	773.33
2021-10-11	2,350	2,378	2,325	2,352	100,000	784
2021-10-08	2,348	2,370	2,337	2,341	131,300	780.33
2021-10-07	2,338	2,338	2,301	2,324	149,100	774.67
2021-10-06	2,331	2,336	2,288	2,301	256,300	767
2021-10-05	2,354	2,362	2,288	2,339	166,700	779.67
2021-10-04	2,463	2,463	2,386	2,388	119,100	796
2021-10-01	2,509	2,509	2,418	2,427	155,800	809
2021-09-30	2,646	2,653	2,523	2,530	128,200	843.33
2021-09-29	2,634	2,650	2,603	2,650	155,600	883.33
2021-09-28	2,742	2,757	2,669	2,709	143,400	903
2021-09-27	2,814	2,821	2,725	2,725	108,700	908.33
2021-09-24	2,814	2,822	2,766	2,817	93,700	939
2021-09-22	2,709	2,723	2,690	2,714	88,300	904.67
2021-09-21	2,720	2,735	2,701	2,713	114,300	904.33
2021-09-17	2,763	2,779	2,747	2,770	149,900	923.33
2021-09-16	2,757	2,776	2,736	2,752	112,900	917.33
2021-09-15	2,802	2,803	2,750	2,763	135,700	921
2021-09-14	2,860	2,880	2,833	2,880	73,300	960
2021-09-13	2,793	2,854	2,781	2,850	66,200	950
2021-09-10	2,784	2,786	2,757	2,784	66,400	928
2021-09-09	2,820	2,820	2,754	2,769	60,400	923
2021-09-08	2,800	2,829	2,771	2,820	57,400	940
2021-09-07	2,748	2,810	2,740	2,784	81,000	928
2021-09-06	2,701	2,735	2,682	2,719	60,300	906.33
2021-09-03	2,670	2,736	2,670	2,690	78,300	896.67
2021-09-02	2,700	2,730	2,661	2,670	84,400	890
2021-09-01	2,683	2,761	2,682	2,721	55,400	907
2021-08-31	2,692	2,709	2,665	2,683	70,500	894.33
2021-08-30	2,675	2,714	2,675	2,707	47,500	902.33
2021-08-27	2,696	2,698	2,635	2,641	47,100	880.33
2021-08-26	2,698	2,712	2,669	2,702	45,000	900.67
2021-08-25	2,747	2,747	2,700	2,726	61,700	908.67
2021-08-24	2,694	2,767	2,682	2,750	85,900	916.67
2021-08-23	2,641	2,675	2,619	2,656	64,800	885.33
2021-08-20	2,633	2,665	2,583	2,605	87,800	868.33
2021-08-19	2,700	2,703	2,611	2,619	77,300	873
2021-08-18	2,689	2,758	2,689	2,717	78,900	905.67
2021-08-17	2,631	2,696	2,614	2,671	91,200	890.33
2021-08-16	2,683	2,683	2,601	2,616	89,400	872
2021-08-13	2,736	2,750	2,685	2,687	62,200	895.67
2021-08-12	2,716	2,765	2,705	2,745	60,700	915
2021-08-11	2,689	2,714	2,679	2,692	63,700	897.33
2021-08-10	2,702	2,721	2,690	2,691	68,000	897
2021-08-06	2,736	2,745	2,703	2,713	66,700	904.33
2021-08-05	2,794	2,794	2,732	2,760	89,600	920
2021-08-04	2,800	2,838	2,776	2,794	139,300	931.33
2021-08-03	2,681	2,819	2,636	2,796	214,700	932
2021-08-02	2,568	2,645	2,568	2,631	79,700	877
2021-07-30	2,571	2,579	2,522	2,541	89,500	847
2021-07-29	2,595	2,595	2,532	2,534	76,300	844.67
2021-07-28	2,571	2,586	2,547	2,557	82,600	852.33
2021-07-27	2,617	2,626	2,560	2,575	99,200	858.33
2021-07-26	2,559	2,601	2,550	2,599	67,900	866.33
2021-07-21	2,517	2,544	2,511	2,524	56,300	841.33
2021-07-20	2,467	2,490	2,445	2,472	69,000	824
2021-07-19	2,519	2,551	2,513	2,515	49,500	838.33
2021-07-16	2,540	2,581	2,519	2,563	63,800	854.33
2021-07-15	2,612	2,612	2,542	2,546	76,400	848.67
2021-07-14	2,623	2,660	2,609	2,609	76,300	869.67
2021-07-13	2,620	2,653	2,614	2,648	51,400	882.67
2021-07-12	2,564	2,609	2,564	2,595	62,200	865
2021-07-09	2,542	2,550	2,497	2,544	71,500	848
2021-07-08	2,574	2,607	2,574	2,580	71,900	860
2021-07-07	2,586	2,612	2,556	2,559	52,300	853
2021-07-06	2,594	2,632	2,572	2,613	69,800	871
2021-07-05	2,540	2,579	2,536	2,574	69,100	858
2021-07-02	2,545	2,573	2,530	2,555	77,800	851.67
2021-07-01	2,549	2,554	2,519	2,538	65,900	846
2021-06-30	2,503	2,548	2,503	2,526	66,600	842
2021-06-29	2,481	2,505	2,445	2,483	50,700	827.67
2021-06-28	2,510	2,510	2,474	2,507	33,300	835.67
2021-06-25	2,504	2,507	2,484	2,503	73,000	834.33
2021-06-24	2,475	2,507	2,466	2,475	56,000	825
2021-06-23	2,480	2,518	2,463	2,478	129,200	826
2021-06-22	2,439	2,463	2,422	2,460	94,000	820
2021-06-21	2,364	2,389	2,346	2,368	53,400	789.33
2021-06-18	2,428	2,435	2,404	2,416	48,600	805.33
2021-06-17	2,413	2,435	2,412	2,430	42,400	810
2021-06-16	2,377	2,413	2,377	2,413	46,100	804.33
2021-06-15	2,371	2,387	2,361	2,375	35,600	791.67
2021-06-14	2,400	2,408	2,374	2,381	51,800	793.67
2021-06-11	2,414	2,429	2,368	2,374	93,300	791.33
2021-06-10	2,383	2,405	2,375	2,399	50,000	799.67
2021-06-09	2,397	2,397	2,374	2,383	42,600	794.33
2021-06-08	2,336	2,391	2,332	2,381	77,900	793.67
2021-06-07	2,343	2,343	2,312	2,329	39,700	776.33
2021-06-04	2,335	2,336	2,308	2,323	49,900	774.33
2021-06-03	2,348	2,360	2,303	2,337	64,700	779
2021-06-02	2,304	2,336	2,290	2,326	78,500	775.33
2021-06-01	2,284	2,312	2,269	2,304	55,900	768
2021-05-31	2,300	2,317	2,271	2,284	47,900	761.33
2021-05-28	2,281	2,302	2,271	2,295	102,700	765
2021-05-27	2,289	2,311	2,268	2,270	73,000	756.67
2021-05-26	2,324	2,343	2,307	2,316	34,900	772
2021-05-25	2,350	2,361	2,299	2,305	62,500	768.33
2021-05-24	2,321	2,371	2,321	2,339	39,000	779.67
2021-05-21	2,345	2,366	2,317	2,320	79,500	773.33
2021-05-20	2,436	2,446	2,381	2,385	57,400	795
2021-05-19	2,429	2,465	2,424	2,436	75,200	812
2021-05-18	2,434	2,462	2,405	2,453	68,600	817.67
2021-05-17	2,432	2,450	2,411	2,433	97,400	811
2021-05-14	2,381	2,408	2,381	2,394	89,200	798
2021-05-13	2,330	2,395	2,304	2,343	96,600	781
2021-05-12	2,266	2,410	2,262	2,379	191,600	793
2021-05-11	2,385	2,440	2,244	2,281	387,900	760.33
2021-05-10	2,350	2,383	2,336	2,371	121,000	790.33
2021-05-07	2,296	2,333	2,287	2,316	97,700	772
2021-05-06	2,244	2,281	2,236	2,268	100,000	756
2021-04-30	2,191	2,225	2,187	2,207	95,800	735.67
2021-04-28	2,160	2,217	2,153	2,196	80,200	732
2021-04-27	2,154	2,185	2,145	2,168	92,900	722.67
2021-04-26	2,195	2,202	2,167	2,167	82,400	722.33
2021-04-23	2,218	2,235	2,198	2,207	39,500	735.67
2021-04-22	2,201	2,249	2,197	2,229	72,300	743
2021-04-21	2,203	2,209	2,150	2,181	94,600	727
2021-04-20	2,226	2,259	2,218	2,229	69,900	743
2021-04-19	2,231	2,261	2,231	2,236	48,800	745.33
2021-04-16	2,256	2,258	2,234	2,234	50,700	744.67
2021-04-15	2,272	2,296	2,245	2,256	70,200	752
2021-04-14	2,288	2,292	2,256	2,275	57,400	758.33
2021-04-13	2,294	2,336	2,283	2,300	102,500	766.67
2021-04-12	2,275	2,281	2,254	2,281	49,800	760.33
2021-04-09	2,245	2,280	2,236	2,265	88,400	755
2021-04-08	2,248	2,288	2,235	2,247	118,500	749
2021-04-07	2,245	2,283	2,230	2,265	166,500	755
2021-04-06	2,220	2,255	2,186	2,195	137,700	731.67
2021-04-05	2,168	2,218	2,157	2,217	76,900	739
2021-04-02	2,201	2,208	2,174	2,176	86,500	725.33
2021-04-01	2,180	2,198	2,156	2,185	102,000	728.33
2021-03-31	2,203	2,206	2,168	2,168	146,900	722.67
2021-03-30	2,248	2,248	2,203	2,223	113,800	741
2021-03-29	2,284	2,290	2,237	2,255	115,700	751.67
2021-03-26	2,270	2,284	2,237	2,253	83,800	751
2021-03-25	2,200	2,248	2,198	2,229	105,600	743
2021-03-24	2,217	2,220	2,168	2,176	195,200	725.33
2021-03-23	2,272	2,368	2,260	2,263	267,900	754.33
2021-03-22	2,200	2,294	2,181	2,246	459,700	748.67
2021-03-19	2,186	2,207	2,175	2,187	201,200	729
2021-03-18	2,252	2,254	2,207	2,234	134,900	744.67
2021-03-17	2,240	2,247	2,221	2,236	83,200	745.33
2021-03-16	2,241	2,254	2,213	2,248	94,300	749.33
2021-03-15	2,209	2,253	2,206	2,240	124,800	746.67
2021-03-12	2,210	2,210	2,179	2,209	85,400	736.33
2021-03-11	2,218	2,245	2,186	2,209	79,100	736.33
2021-03-10	2,231	2,233	2,202	2,219	47,100	739.67
2021-03-09	2,197	2,255	2,196	2,236	93,100	745.33
2021-03-08	2,220	2,228	2,181	2,191	81,900	730.33
2021-03-05	2,159	2,194	2,128	2,194	79,300	731.33
2021-03-04	2,126	2,173	2,125	2,168	77,000	722.67
2021-03-03	2,130	2,162	2,125	2,155	87,600	718.33
2021-03-02	2,213	2,222	2,154	2,164	105,000	721.33
2021-03-01	2,204	2,240	2,177	2,207	129,500	735.67
2021-02-26	2,220	2,220	2,166	2,169	161,300	723
2021-02-25	2,295	2,295	2,240	2,240	127,900	746.67
2021-02-24	2,268	2,288	2,244	2,274	126,900	758
2021-02-22	2,243	2,283	2,226	2,240	46,400	746.67
2021-02-19	2,218	2,230	2,206	2,221	81,500	740.33
2021-02-18	2,293	2,297	2,230	2,230	158,100	743.33
2021-02-17	2,294	2,344	2,292	2,299	78,300	766.33
2021-02-16	2,266	2,312	2,262	2,299	91,900	766.33
2021-02-15	2,286	2,295	2,251	2,263	71,500	754.33
2021-02-12	2,321	2,321	2,258	2,275	72,100	758.33
2021-02-10	2,297	2,366	2,297	2,321	136,900	773.67
2021-02-09	2,296	2,329	2,276	2,293	113,500	764.33
2021-02-08	2,232	2,295	2,232	2,272	133,200	757.33
2021-02-05	2,282	2,298	2,223	2,232	183,600	744
2021-02-04	2,342	2,360	2,285	2,292	128,500	764
2021-02-03	2,470	2,484	2,345	2,352	210,600	784
2021-02-02	2,350	2,488	2,310	2,465	335,700	821.67
2021-02-01	2,243	2,351	2,243	2,318	107,900	772.67
2021-01-29	2,268	2,287	2,235	2,235	97,800	745
2021-01-28	2,245	2,282	2,244	2,244	155,300	748
2021-01-27	2,252	2,298	2,236	2,292	72,900	764
2021-01-26	2,290	2,292	2,231	2,236	80,000	745.33
2021-01-25	2,300	2,309	2,256	2,290	68,800	763.33
2021-01-22	2,246	2,296	2,232	2,294	91,400	764.67
2021-01-21	2,289	2,310	2,255	2,255	102,400	751.67
2021-01-20	2,256	2,267	2,236	2,252	81,800	750.67
2021-01-19	2,280	2,282	2,253	2,262	79,800	754
2021-01-18	2,264	2,272	2,254	2,262	57,000	754
2021-01-15	2,357	2,357	2,267	2,267	85,200	755.67
2021-01-14	2,327	2,360	2,314	2,319	62,200	773
2021-01-13	2,321	2,345	2,307	2,324	52,600	774.67
2021-01-12	2,376	2,384	2,343	2,346	62,300	782
2021-01-08	2,350	2,396	2,345	2,380	100,900	793.33
2021-01-07	2,370	2,382	2,349	2,353	60,900	784.33
2021-01-06	2,324	2,394	2,321	2,355	79,000	785
2021-01-05	2,332	2,366	2,297	2,321	97,300	773.67
2021-01-04	2,340	2,358	2,303	2,356	101,000	785.33

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