三菱倉庫(9301)の株価時系列情報
三菱倉庫(9301)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 655 | 685 | 652 | 652 | 275,000 |
| 1999/12/29 | 666 | 675 | 652 | 665 | 414,000 |
| 1999/12/28 | 722 | 730 | 673 | 716 | 341,000 |
| 1999/12/27 | 721 | 725 | 715 | 725 | 109,000 |
| 1999/12/24 | 718 | 725 | 712 | 716 | 283,000 |
| 1999/12/22 | 730 | 730 | 710 | 717 | 224,000 |
| 1999/12/21 | 740 | 740 | 716 | 723 | 211,000 |
| 1999/12/20 | 764 | 764 | 710 | 730 | 373,000 |
| 1999/12/17 | 770 | 770 | 740 | 764 | 297,000 |
| 1999/12/16 | 768 | 770 | 759 | 764 | 616,000 |
| 1999/12/15 | 811 | 814 | 765 | 766 | 272,000 |
| 1999/12/14 | 825 | 825 | 803 | 807 | 302,000 |
| 1999/12/13 | 835 | 849 | 815 | 815 | 358,000 |
| 1999/12/10 | 820 | 834 | 815 | 815 | 2,532,000 |
| 1999/12/09 | 878 | 879 | 840 | 850 | 306,000 |
| 1999/12/08 | 895 | 895 | 878 | 878 | 387,000 |
| 1999/12/07 | 905 | 912 | 884 | 896 | 332,000 |
| 1999/12/06 | 905 | 917 | 901 | 913 | 255,000 |
| 1999/12/03 | 905 | 920 | 896 | 905 | 371,000 |
| 1999/12/02 | 908 | 940 | 896 | 940 | 430,000 |
| 1999/12/01 | 894 | 925 | 884 | 884 | 651,000 |
| 1999/11/30 | 897 | 897 | 864 | 864 | 407,000 |
| 1999/11/29 | 906 | 914 | 881 | 888 | 477,000 |
| 1999/11/26 | 897 | 948 | 890 | 936 | 365,000 |
| 1999/11/25 | 902 | 902 | 880 | 888 | 403,000 |
| 1999/11/24 | 922 | 930 | 911 | 911 | 315,000 |
| 1999/11/22 | 919 | 961 | 919 | 961 | 333,000 |
| 1999/11/19 | 955 | 960 | 900 | 900 | 516,000 |
| 1999/11/18 | 960 | 975 | 940 | 945 | 579,000 |
| 1999/11/17 | 910 | 969 | 902 | 958 | 519,000 |
| 1999/11/16 | 920 | 940 | 900 | 900 | 336,000 |
| 1999/11/15 | 975 | 980 | 917 | 917 | 425,000 |
| 1999/11/12 | 987 | 1,008 | 969 | 969 | 687,000 |
| 1999/11/11 | 1,013 | 1,013 | 997 | 997 | 364,000 |
| 1999/11/10 | 999 | 1,038 | 997 | 1,033 | 359,000 |
| 1999/11/09 | 1,035 | 1,049 | 999 | 999 | 474,000 |
| 1999/11/08 | 1,045 | 1,045 | 1,005 | 1,015 | 545,000 |
| 1999/11/05 | 1,050 | 1,080 | 1,040 | 1,050 | 325,000 |
| 1999/11/04 | 1,086 | 1,100 | 1,061 | 1,063 | 300,000 |
| 1999/11/02 | 1,057 | 1,078 | 1,051 | 1,078 | 122,000 |
| 1999/11/01 | 1,110 | 1,110 | 1,062 | 1,077 | 135,000 |
| 1999/10/29 | 1,048 | 1,114 | 1,048 | 1,112 | 222,000 |
| 1999/10/28 | 1,036 | 1,056 | 1,036 | 1,041 | 185,000 |
| 1999/10/27 | 1,050 | 1,077 | 1,033 | 1,040 | 199,000 |
| 1999/10/26 | 1,088 | 1,088 | 1,035 | 1,070 | 180,000 |
| 1999/10/25 | 1,055 | 1,091 | 1,044 | 1,089 | 166,000 |
| 1999/10/22 | 1,065 | 1,078 | 1,043 | 1,054 | 170,000 |
| 1999/10/21 | 1,072 | 1,081 | 1,050 | 1,075 | 274,000 |
| 1999/10/20 | 1,092 | 1,108 | 1,086 | 1,092 | 161,000 |
| 1999/10/19 | 1,140 | 1,140 | 1,087 | 1,092 | 232,000 |
| 1999/10/18 | 1,128 | 1,150 | 1,120 | 1,149 | 306,000 |
| 1999/10/15 | 1,074 | 1,128 | 1,074 | 1,128 | 214,000 |
| 1999/10/14 | 1,040 | 1,098 | 1,035 | 1,080 | 239,000 |
| 1999/10/13 | 1,047 | 1,062 | 1,015 | 1,020 | 224,000 |
| 1999/10/12 | 1,066 | 1,096 | 1,046 | 1,047 | 182,000 |
| 1999/10/08 | 1,128 | 1,128 | 1,085 | 1,086 | 734,000 |
| 1999/10/07 | 1,114 | 1,134 | 1,101 | 1,128 | 245,000 |
| 1999/10/06 | 1,113 | 1,120 | 1,062 | 1,074 | 264,000 |
| 1999/10/05 | 1,124 | 1,140 | 1,113 | 1,119 | 258,000 |
| 1999/10/04 | 1,127 | 1,131 | 1,097 | 1,124 | 122,000 |
| 1999/10/01 | 1,081 | 1,130 | 1,081 | 1,107 | 264,000 |
| 1999/09/30 | 1,117 | 1,130 | 1,090 | 1,120 | 178,000 |
| 1999/09/29 | 1,066 | 1,120 | 1,050 | 1,103 | 155,000 |
| 1999/09/28 | 1,100 | 1,148 | 1,093 | 1,127 | 386,000 |
| 1999/09/27 | 1,037 | 1,049 | 1,029 | 1,033 | 183,000 |
| 1999/09/24 | 1,001 | 1,021 | 995 | 1,021 | 421,000 |
| 1999/09/22 | 1,023 | 1,024 | 1,002 | 1,002 | 597,000 |
| 1999/09/21 | 1,050 | 1,050 | 1,030 | 1,038 | 608,000 |
| 1999/09/20 | 1,070 | 1,070 | 1,051 | 1,051 | 440,000 |
| 1999/09/17 | 1,070 | 1,085 | 1,060 | 1,060 | 571,000 |
| 1999/09/16 | 1,109 | 1,130 | 1,063 | 1,130 | 671,000 |
| 1999/09/14 | 1,120 | 1,138 | 1,110 | 1,110 | 351,000 |
| 1999/09/13 | 1,130 | 1,220 | 1,130 | 1,160 | 260,000 |
| 1999/09/10 | 1,130 | 1,157 | 1,120 | 1,130 | 2,281,000 |
| 1999/09/09 | 1,194 | 1,194 | 1,149 | 1,150 | 286,000 |
| 1999/09/08 | 1,181 | 1,183 | 1,162 | 1,164 | 204,000 |
| 1999/09/07 | 1,200 | 1,209 | 1,181 | 1,183 | 195,000 |
| 1999/09/06 | 1,190 | 1,205 | 1,190 | 1,197 | 92,000 |
| 1999/09/03 | 1,190 | 1,213 | 1,190 | 1,204 | 130,000 |
| 1999/09/02 | 1,200 | 1,210 | 1,186 | 1,186 | 166,000 |
| 1999/09/01 | 1,228 | 1,230 | 1,205 | 1,210 | 234,000 |
| 1999/08/31 | 1,211 | 1,230 | 1,191 | 1,230 | 299,000 |
| 1999/08/30 | 1,220 | 1,229 | 1,210 | 1,229 | 78,000 |
| 1999/08/27 | 1,210 | 1,229 | 1,193 | 1,213 | 210,000 |
| 1999/08/26 | 1,221 | 1,240 | 1,205 | 1,206 | 262,000 |
| 1999/08/25 | 1,260 | 1,300 | 1,220 | 1,221 | 230,000 |
| 1999/08/24 | 1,325 | 1,325 | 1,300 | 1,300 | 409,000 |
| 1999/08/23 | 1,264 | 1,325 | 1,260 | 1,321 | 544,000 |
| 1999/08/20 | 1,215 | 1,264 | 1,215 | 1,246 | 267,000 |
| 1999/08/19 | 1,194 | 1,222 | 1,190 | 1,195 | 240,000 |
| 1999/08/18 | 1,205 | 1,233 | 1,195 | 1,195 | 156,000 |
| 1999/08/17 | 1,213 | 1,230 | 1,200 | 1,224 | 194,000 |
| 1999/08/16 | 1,203 | 1,234 | 1,200 | 1,234 | 219,000 |
| 1999/08/13 | 1,207 | 1,210 | 1,190 | 1,194 | 814,000 |
| 1999/08/12 | 1,247 | 1,247 | 1,210 | 1,246 | 134,000 |
| 1999/08/11 | 1,220 | 1,255 | 1,211 | 1,247 | 186,000 |
| 1999/08/10 | 1,203 | 1,211 | 1,190 | 1,204 | 180,000 |
| 1999/08/09 | 1,211 | 1,248 | 1,203 | 1,203 | 143,000 |
| 1999/08/06 | 1,215 | 1,224 | 1,200 | 1,200 | 289,000 |
| 1999/08/05 | 1,254 | 1,255 | 1,211 | 1,225 | 273,000 |
| 1999/08/04 | 1,270 | 1,270 | 1,211 | 1,254 | 204,000 |
| 1999/08/03 | 1,279 | 1,279 | 1,211 | 1,272 | 203,000 |
| 1999/08/02 | 1,255 | 1,267 | 1,252 | 1,260 | 130,000 |
| 1999/07/30 | 1,228 | 1,253 | 1,228 | 1,242 | 396,000 |
| 1999/07/29 | 1,210 | 1,233 | 1,202 | 1,232 | 318,000 |
| 1999/07/28 | 1,251 | 1,251 | 1,202 | 1,202 | 324,000 |
| 1999/07/27 | 1,220 | 1,260 | 1,211 | 1,246 | 279,000 |
| 1999/07/26 | 1,223 | 1,244 | 1,219 | 1,219 | 294,000 |
| 1999/07/23 | 1,250 | 1,263 | 1,245 | 1,263 | 430,000 |
| 1999/07/22 | 1,282 | 1,284 | 1,250 | 1,252 | 364,000 |
| 1999/07/21 | 1,281 | 1,318 | 1,281 | 1,282 | 231,000 |
| 1999/07/19 | 1,281 | 1,318 | 1,281 | 1,316 | 101,000 |
| 1999/07/16 | 1,285 | 1,295 | 1,280 | 1,283 | 286,000 |
| 1999/07/15 | 1,300 | 1,301 | 1,285 | 1,285 | 394,000 |
| 1999/07/14 | 1,302 | 1,319 | 1,300 | 1,308 | 193,000 |
| 1999/07/13 | 1,321 | 1,337 | 1,304 | 1,306 | 228,000 |
| 1999/07/12 | 1,336 | 1,342 | 1,311 | 1,337 | 219,000 |
| 1999/07/09 | 1,291 | 1,380 | 1,291 | 1,356 | 1,248,000 |
| 1999/07/08 | 1,309 | 1,310 | 1,296 | 1,300 | 277,000 |
| 1999/07/07 | 1,302 | 1,335 | 1,302 | 1,306 | 243,000 |
| 1999/07/06 | 1,315 | 1,320 | 1,296 | 1,296 | 473,000 |
| 1999/07/05 | 1,336 | 1,343 | 1,326 | 1,326 | 354,000 |
| 1999/07/02 | 1,373 | 1,373 | 1,310 | 1,325 | 469,000 |
| 1999/07/01 | 1,420 | 1,420 | 1,382 | 1,385 | 185,000 |
| 1999/06/30 | 1,404 | 1,405 | 1,361 | 1,361 | 348,000 |
| 1999/06/29 | 1,405 | 1,408 | 1,382 | 1,398 | 280,000 |
| 1999/06/28 | 1,395 | 1,425 | 1,395 | 1,408 | 230,000 |
| 1999/06/25 | 1,410 | 1,425 | 1,390 | 1,390 | 192,000 |
| 1999/06/24 | 1,402 | 1,429 | 1,396 | 1,400 | 161,000 |
| 1999/06/23 | 1,395 | 1,440 | 1,392 | 1,402 | 268,000 |
| 1999/06/22 | 1,416 | 1,417 | 1,391 | 1,392 | 237,000 |
| 1999/06/21 | 1,450 | 1,450 | 1,406 | 1,424 | 215,000 |
| 1999/06/18 | 1,458 | 1,468 | 1,442 | 1,442 | 176,000 |
| 1999/06/17 | 1,428 | 1,462 | 1,428 | 1,457 | 278,000 |
| 1999/06/16 | 1,435 | 1,469 | 1,421 | 1,426 | 353,000 |
| 1999/06/15 | 1,461 | 1,470 | 1,431 | 1,444 | 301,000 |
| 1999/06/14 | 1,452 | 1,495 | 1,441 | 1,441 | 489,000 |
| 1999/06/11 | 1,467 | 1,496 | 1,439 | 1,471 | 2,683,000 |
| 1999/06/10 | 1,440 | 1,496 | 1,435 | 1,496 | 404,000 |
| 1999/06/09 | 1,440 | 1,463 | 1,438 | 1,459 | 209,000 |
| 1999/06/08 | 1,420 | 1,463 | 1,420 | 1,463 | 60,000 |
| 1999/06/07 | 1,444 | 1,464 | 1,438 | 1,438 | 159,000 |
| 1999/06/04 | 1,399 | 1,440 | 1,399 | 1,440 | 115,000 |
| 1999/06/03 | 1,406 | 1,411 | 1,391 | 1,408 | 135,000 |
| 1999/06/02 | 1,436 | 1,445 | 1,390 | 1,426 | 128,000 |
| 1999/06/01 | 1,459 | 1,468 | 1,431 | 1,456 | 244,000 |
| 1999/05/31 | 1,383 | 1,480 | 1,380 | 1,480 | 191,000 |
| 1999/05/28 | 1,385 | 1,393 | 1,380 | 1,381 | 215,000 |
| 1999/05/27 | 1,421 | 1,429 | 1,395 | 1,405 | 259,000 |
| 1999/05/26 | 1,405 | 1,425 | 1,400 | 1,416 | 404,000 |
| 1999/05/25 | 1,402 | 1,420 | 1,402 | 1,403 | 170,000 |
| 1999/05/24 | 1,400 | 1,423 | 1,400 | 1,417 | 134,000 |
| 1999/05/21 | 1,421 | 1,425 | 1,407 | 1,412 | 154,000 |
| 1999/05/20 | 1,436 | 1,441 | 1,395 | 1,427 | 301,000 |
| 1999/05/19 | 1,441 | 1,458 | 1,435 | 1,435 | 190,000 |
| 1999/05/18 | 1,459 | 1,500 | 1,441 | 1,447 | 262,000 |
| 1999/05/17 | 1,480 | 1,480 | 1,441 | 1,442 | 208,000 |
| 1999/05/14 | 1,510 | 1,540 | 1,476 | 1,484 | 794,000 |
| 1999/05/13 | 1,518 | 1,525 | 1,491 | 1,508 | 128,000 |
| 1999/05/12 | 1,490 | 1,540 | 1,489 | 1,510 | 291,000 |
| 1999/05/11 | 1,512 | 1,512 | 1,480 | 1,480 | 211,000 |
| 1999/05/10 | 1,550 | 1,563 | 1,510 | 1,511 | 174,000 |
| 1999/05/07 | 1,550 | 1,578 | 1,520 | 1,558 | 285,000 |
| 1999/05/06 | 1,539 | 1,588 | 1,501 | 1,580 | 208,000 |
| 1999/04/30 | 1,529 | 1,538 | 1,495 | 1,513 | 204,000 |
| 1999/04/28 | 1,510 | 1,530 | 1,501 | 1,530 | 179,000 |
| 1999/04/27 | 1,491 | 1,535 | 1,491 | 1,507 | 294,000 |
| 1999/04/26 | 1,495 | 1,510 | 1,480 | 1,481 | 236,000 |
| 1999/04/23 | 1,492 | 1,530 | 1,476 | 1,525 | 375,000 |
| 1999/04/22 | 1,486 | 1,494 | 1,465 | 1,494 | 177,000 |
| 1999/04/21 | 1,462 | 1,487 | 1,436 | 1,485 | 268,000 |
| 1999/04/20 | 1,423 | 1,478 | 1,421 | 1,462 | 314,000 |
| 1999/04/19 | 1,445 | 1,445 | 1,423 | 1,423 | 256,000 |
| 1999/04/16 | 1,421 | 1,485 | 1,421 | 1,485 | 161,000 |
| 1999/04/15 | 1,421 | 1,440 | 1,420 | 1,437 | 208,000 |
| 1999/04/14 | 1,456 | 1,464 | 1,420 | 1,455 | 210,000 |
| 1999/04/13 | 1,472 | 1,489 | 1,450 | 1,484 | 156,000 |
| 1999/04/12 | 1,475 | 1,500 | 1,470 | 1,471 | 231,000 |
| 1999/04/09 | 1,495 | 1,510 | 1,455 | 1,495 | 1,707,000 |
| 1999/04/08 | 1,440 | 1,445 | 1,410 | 1,435 | 368,000 |
| 1999/04/07 | 1,416 | 1,459 | 1,415 | 1,440 | 314,000 |
| 1999/04/06 | 1,410 | 1,435 | 1,382 | 1,435 | 143,000 |
| 1999/04/05 | 1,410 | 1,460 | 1,396 | 1,410 | 209,000 |
| 1999/04/02 | 1,391 | 1,430 | 1,386 | 1,410 | 178,000 |
| 1999/04/01 | 1,370 | 1,431 | 1,365 | 1,431 | 329,000 |
| 1999/03/31 | 1,399 | 1,399 | 1,363 | 1,363 | 639,000 |
| 1999/03/30 | 1,412 | 1,424 | 1,390 | 1,400 | 298,000 |
| 1999/03/29 | 1,467 | 1,489 | 1,415 | 1,431 | 151,000 |
| 1999/03/26 | 1,455 | 1,498 | 1,455 | 1,455 | 202,000 |
| 1999/03/25 | 1,375 | 1,450 | 1,375 | 1,450 | 462,000 |
| 1999/03/24 | 1,400 | 1,439 | 1,371 | 1,371 | 331,000 |
| 1999/03/23 | 1,449 | 1,470 | 1,400 | 1,408 | 399,000 |
| 1999/03/19 | 1,403 | 1,520 | 1,400 | 1,519 | 380,000 |
| 1999/03/18 | 1,395 | 1,404 | 1,370 | 1,378 | 320,000 |
| 1999/03/17 | 1,420 | 1,420 | 1,390 | 1,415 | 343,000 |
| 1999/03/16 | 1,430 | 1,430 | 1,402 | 1,410 | 524,000 |
| 1999/03/15 | 1,423 | 1,434 | 1,393 | 1,434 | 343,000 |
| 1999/03/12 | 1,423 | 1,428 | 1,391 | 1,403 | 1,625,000 |
| 1999/03/11 | 1,425 | 1,450 | 1,391 | 1,403 | 690,000 |
| 1999/03/10 | 1,380 | 1,425 | 1,340 | 1,425 | 341,000 |
| 1999/03/09 | 1,368 | 1,400 | 1,352 | 1,384 | 254,000 |
| 1999/03/08 | 1,399 | 1,417 | 1,365 | 1,365 | 368,000 |
| 1999/03/05 | 1,336 | 1,390 | 1,329 | 1,389 | 452,000 |
| 1999/03/04 | 1,345 | 1,345 | 1,315 | 1,317 | 304,000 |
| 1999/03/03 | 1,310 | 1,353 | 1,310 | 1,347 | 150,000 |
| 1999/03/02 | 1,368 | 1,370 | 1,303 | 1,303 | 349,000 |
| 1999/03/01 | 1,381 | 1,381 | 1,361 | 1,367 | 209,000 |
| 1999/02/26 | 1,353 | 1,353 | 1,341 | 1,341 | 246,000 |
| 1999/02/25 | 1,328 | 1,338 | 1,320 | 1,333 | 162,000 |
| 1999/02/24 | 1,370 | 1,370 | 1,324 | 1,324 | 178,000 |
| 1999/02/23 | 1,360 | 1,375 | 1,360 | 1,369 | 237,000 |
| 1999/02/22 | 1,341 | 1,365 | 1,338 | 1,360 | 135,000 |
| 1999/02/19 | 1,335 | 1,346 | 1,335 | 1,337 | 179,000 |
| 1999/02/18 | 1,369 | 1,369 | 1,336 | 1,346 | 74,000 |
| 1999/02/17 | 1,398 | 1,398 | 1,350 | 1,350 | 204,000 |
| 1999/02/16 | 1,370 | 1,392 | 1,370 | 1,380 | 210,000 |
| 1999/02/15 | 1,368 | 1,378 | 1,360 | 1,367 | 221,000 |
| 1999/02/12 | 1,325 | 1,371 | 1,325 | 1,368 | 289,000 |
| 1999/02/10 | 1,304 | 1,348 | 1,295 | 1,340 | 136,000 |
| 1999/02/09 | 1,319 | 1,320 | 1,293 | 1,318 | 87,000 |
| 1999/02/08 | 1,301 | 1,330 | 1,290 | 1,321 | 102,000 |
| 1999/02/05 | 1,334 | 1,334 | 1,292 | 1,302 | 610,000 |
| 1999/02/04 | 1,351 | 1,365 | 1,313 | 1,334 | 345,000 |
| 1999/02/03 | 1,366 | 1,376 | 1,355 | 1,365 | 157,000 |
| 1999/02/02 | 1,410 | 1,410 | 1,378 | 1,378 | 207,000 |
| 1999/02/01 | 1,405 | 1,419 | 1,385 | 1,394 | 201,000 |
| 1999/01/29 | 1,398 | 1,410 | 1,390 | 1,400 | 459,000 |
| 1999/01/28 | 1,370 | 1,398 | 1,361 | 1,385 | 126,000 |
| 1999/01/27 | 1,385 | 1,391 | 1,374 | 1,374 | 185,000 |
| 1999/01/26 | 1,355 | 1,390 | 1,355 | 1,373 | 362,000 |
| 1999/01/25 | 1,369 | 1,381 | 1,369 | 1,374 | 227,000 |
| 1999/01/22 | 1,374 | 1,400 | 1,366 | 1,370 | 223,000 |
| 1999/01/21 | 1,380 | 1,390 | 1,374 | 1,374 | 251,000 |
| 1999/01/20 | 1,345 | 1,382 | 1,338 | 1,377 | 202,000 |
| 1999/01/19 | 1,343 | 1,348 | 1,331 | 1,345 | 143,000 |
| 1999/01/18 | 1,338 | 1,350 | 1,323 | 1,323 | 120,000 |
| 1999/01/14 | 1,290 | 1,330 | 1,289 | 1,330 | 255,000 |
| 1999/01/13 | 1,261 | 1,299 | 1,256 | 1,299 | 88,000 |
| 1999/01/12 | 1,279 | 1,319 | 1,255 | 1,280 | 219,000 |
| 1999/01/11 | 1,264 | 1,300 | 1,261 | 1,292 | 96,000 |
| 1999/01/08 | 1,288 | 1,305 | 1,269 | 1,284 | 235,000 |
| 1999/01/07 | 1,300 | 1,307 | 1,265 | 1,268 | 173,000 |
| 1999/01/06 | 1,250 | 1,290 | 1,232 | 1,287 | 138,000 |
| 1999/01/05 | 1,252 | 1,252 | 1,212 | 1,230 | 245,000 |
| 1999/01/04 | 1,315 | 1,315 | 1,250 | 1,250 | 163,000 |