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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,118 | 1,142 | 1,109 | 1,119 | 320,000 |
| 2008/12/29 | 1,104 | 1,112 | 1,080 | 1,108 | 493,000 |
| 2008/12/26 | 1,080 | 1,111 | 1,078 | 1,105 | 467,000 |
| 2008/12/25 | 1,028 | 1,067 | 1,028 | 1,059 | 156,000 |
| 2008/12/24 | 1,050 | 1,053 | 1,032 | 1,044 | 466,000 |
| 2008/12/22 | 1,071 | 1,123 | 1,059 | 1,084 | 952,000 |
| 2008/12/19 | 1,085 | 1,107 | 1,065 | 1,066 | 917,000 |
| 2008/12/18 | 1,059 | 1,096 | 1,039 | 1,068 | 871,000 |
| 2008/12/17 | 1,053 | 1,086 | 1,034 | 1,060 | 1,024,000 |
| 2008/12/16 | 1,073 | 1,087 | 1,031 | 1,037 | 1,073,000 |
| 2008/12/15 | 1,072 | 1,125 | 1,069 | 1,092 | 916,000 |
| 2008/12/12 | 1,085 | 1,088 | 988 | 1,017 | 3,590,000 |
| 2008/12/11 | 1,141 | 1,161 | 1,107 | 1,153 | 1,169,000 |
| 2008/12/10 | 1,151 | 1,177 | 1,138 | 1,161 | 1,060,000 |
| 2008/12/09 | 1,097 | 1,139 | 1,097 | 1,139 | 1,471,000 |
| 2008/12/08 | 1,051 | 1,103 | 1,040 | 1,077 | 1,220,000 |
| 2008/12/05 | 1,027 | 1,050 | 1,011 | 1,024 | 1,027,000 |
| 2008/12/04 | 1,013 | 1,040 | 1,003 | 1,013 | 1,011,000 |
| 2008/12/03 | 977 | 1,011 | 974 | 1,008 | 938,000 |
| 2008/12/02 | 970 | 997 | 964 | 967 | 1,496,000 |
| 2008/12/01 | 1,081 | 1,081 | 1,042 | 1,051 | 918,000 |
| 2008/11/28 | 1,086 | 1,094 | 1,063 | 1,080 | 1,359,000 |
| 2008/11/27 | 1,055 | 1,089 | 1,054 | 1,085 | 1,388,000 |
| 2008/11/26 | 1,043 | 1,061 | 1,031 | 1,046 | 1,261,000 |
| 2008/11/25 | 990 | 1,023 | 975 | 1,023 | 1,977,000 |
| 2008/11/21 | 874 | 944 | 869 | 930 | 1,807,000 |
| 2008/11/20 | 907 | 928 | 884 | 894 | 1,518,000 |
| 2008/11/19 | 909 | 925 | 890 | 917 | 1,081,000 |
| 2008/11/18 | 920 | 922 | 887 | 903 | 1,466,000 |
| 2008/11/17 | 938 | 997 | 913 | 950 | 962,000 |
| 2008/11/14 | 948 | 969 | 933 | 945 | 1,677,000 |
| 2008/11/13 | 916 | 920 | 873 | 894 | 1,072,000 |
| 2008/11/12 | 909 | 978 | 909 | 946 | 775,000 |
| 2008/11/11 | 982 | 991 | 926 | 948 | 817,000 |
| 2008/11/10 | 987 | 1,005 | 961 | 1,002 | 1,505,000 |
| 2008/11/07 | 860 | 954 | 860 | 911 | 1,762,000 |
| 2008/11/06 | 917 | 926 | 882 | 891 | 1,220,000 |
| 2008/11/05 | 969 | 991 | 917 | 967 | 1,145,000 |
| 2008/11/04 | 937 | 958 | 919 | 957 | 1,396,000 |
| 2008/10/31 | 900 | 968 | 866 | 872 | 1,612,000 |
| 2008/10/30 | 900 | 940 | 871 | 940 | 1,370,000 |
| 2008/10/29 | 756 | 842 | 756 | 840 | 1,763,000 |
| 2008/10/28 | 756 | 772 | 721 | 766 | 1,420,000 |
| 2008/10/27 | 778 | 803 | 713 | 716 | 2,489,000 |
| 2008/10/24 | 855 | 878 | 798 | 798 | 2,019,000 |
| 2008/10/23 | 858 | 887 | 824 | 879 | 2,872,000 |
| 2008/10/22 | 933 | 950 | 895 | 895 | 1,662,000 |
| 2008/10/21 | 971 | 985 | 936 | 969 | 1,518,000 |
| 2008/10/20 | 934 | 970 | 913 | 959 | 1,330,000 |
| 2008/10/17 | 935 | 952 | 909 | 924 | 1,438,000 |
| 2008/10/16 | 955 | 980 | 922 | 923 | 1,900,000 |
| 2008/10/15 | 1,020 | 1,080 | 1,010 | 1,065 | 1,207,000 |
| 2008/10/14 | 1,040 | 1,040 | 1,002 | 1,040 | 1,037,000 |
| 2008/10/10 | 923 | 979 | 923 | 940 | 3,606,000 |
| 2008/10/09 | 1,086 | 1,100 | 1,044 | 1,053 | 1,568,000 |
| 2008/10/08 | 1,190 | 1,190 | 1,080 | 1,083 | 1,467,000 |
| 2008/10/07 | 1,201 | 1,237 | 1,189 | 1,194 | 1,116,000 |
| 2008/10/06 | 1,293 | 1,294 | 1,231 | 1,237 | 865,000 |
| 2008/10/03 | 1,324 | 1,329 | 1,290 | 1,292 | 1,126,000 |
| 2008/10/02 | 1,326 | 1,342 | 1,312 | 1,323 | 881,000 |
| 2008/10/01 | 1,355 | 1,355 | 1,299 | 1,306 | 940,000 |
| 2008/09/30 | 1,306 | 1,343 | 1,286 | 1,319 | 1,291,000 |
| 2008/09/29 | 1,332 | 1,360 | 1,315 | 1,334 | 1,051,000 |
| 2008/09/26 | 1,321 | 1,344 | 1,300 | 1,321 | 673,000 |
| 2008/09/25 | 1,344 | 1,348 | 1,310 | 1,341 | 632,000 |
| 2008/09/24 | 1,324 | 1,359 | 1,318 | 1,349 | 1,394,000 |
| 2008/09/22 | 1,317 | 1,330 | 1,294 | 1,323 | 566,000 |
| 2008/09/19 | 1,329 | 1,336 | 1,297 | 1,303 | 1,173,000 |
| 2008/09/18 | 1,248 | 1,297 | 1,248 | 1,269 | 878,000 |
| 2008/09/17 | 1,300 | 1,313 | 1,276 | 1,288 | 1,020,000 |
| 2008/09/16 | 1,237 | 1,296 | 1,232 | 1,286 | 1,543,000 |
| 2008/09/12 | 1,292 | 1,311 | 1,281 | 1,297 | 2,687,000 |
| 2008/09/11 | 1,257 | 1,276 | 1,257 | 1,272 | 675,000 |
| 2008/09/10 | 1,240 | 1,300 | 1,216 | 1,297 | 1,055,000 |
| 2008/09/09 | 1,269 | 1,277 | 1,250 | 1,260 | 653,000 |
| 2008/09/08 | 1,264 | 1,288 | 1,255 | 1,279 | 743,000 |
| 2008/09/05 | 1,240 | 1,252 | 1,210 | 1,223 | 1,311,000 |
| 2008/09/04 | 1,242 | 1,268 | 1,222 | 1,260 | 1,153,000 |
| 2008/09/03 | 1,211 | 1,230 | 1,189 | 1,222 | 698,000 |
| 2008/09/02 | 1,196 | 1,219 | 1,170 | 1,186 | 846,000 |
| 2008/09/01 | 1,236 | 1,239 | 1,207 | 1,209 | 652,000 |
| 2008/08/29 | 1,216 | 1,252 | 1,214 | 1,250 | 785,000 |
| 2008/08/28 | 1,216 | 1,225 | 1,189 | 1,196 | 460,000 |
| 2008/08/27 | 1,202 | 1,207 | 1,186 | 1,196 | 391,000 |
| 2008/08/26 | 1,200 | 1,216 | 1,190 | 1,207 | 545,000 |
| 2008/08/25 | 1,213 | 1,228 | 1,204 | 1,220 | 446,000 |
| 2008/08/22 | 1,216 | 1,216 | 1,190 | 1,196 | 466,000 |
| 2008/08/21 | 1,218 | 1,222 | 1,201 | 1,215 | 426,000 |
| 2008/08/20 | 1,207 | 1,226 | 1,207 | 1,215 | 1,165,000 |
| 2008/08/19 | 1,248 | 1,248 | 1,214 | 1,227 | 601,000 |
| 2008/08/18 | 1,246 | 1,289 | 1,242 | 1,268 | 972,000 |
| 2008/08/15 | 1,245 | 1,265 | 1,236 | 1,253 | 573,000 |
| 2008/08/14 | 1,247 | 1,254 | 1,233 | 1,244 | 630,000 |
| 2008/08/13 | 1,288 | 1,296 | 1,242 | 1,247 | 1,082,000 |
| 2008/08/12 | 1,287 | 1,300 | 1,270 | 1,297 | 799,000 |
| 2008/08/11 | 1,300 | 1,320 | 1,294 | 1,307 | 898,000 |
| 2008/08/08 | 1,282 | 1,282 | 1,258 | 1,277 | 2,091,000 |
| 2008/08/07 | 1,347 | 1,347 | 1,274 | 1,284 | 1,003,000 |
| 2008/08/06 | 1,315 | 1,347 | 1,310 | 1,337 | 900,000 |
| 2008/08/05 | 1,314 | 1,326 | 1,298 | 1,303 | 1,145,000 |
| 2008/08/04 | 1,307 | 1,316 | 1,296 | 1,313 | 811,000 |
| 2008/08/01 | 1,300 | 1,300 | 1,279 | 1,293 | 880,000 |
| 2008/07/31 | 1,303 | 1,313 | 1,290 | 1,307 | 1,091,000 |
| 2008/07/30 | 1,249 | 1,293 | 1,249 | 1,283 | 782,000 |
| 2008/07/29 | 1,224 | 1,239 | 1,217 | 1,239 | 666,000 |
| 2008/07/28 | 1,249 | 1,258 | 1,227 | 1,238 | 679,000 |
| 2008/07/25 | 1,232 | 1,260 | 1,232 | 1,242 | 1,035,000 |
| 2008/07/24 | 1,221 | 1,248 | 1,205 | 1,248 | 838,000 |
| 2008/07/23 | 1,209 | 1,215 | 1,188 | 1,207 | 916,000 |
| 2008/07/22 | 1,202 | 1,216 | 1,184 | 1,208 | 1,092,000 |
| 2008/07/18 | 1,171 | 1,189 | 1,157 | 1,162 | 919,000 |
| 2008/07/17 | 1,169 | 1,171 | 1,151 | 1,163 | 891,000 |
| 2008/07/16 | 1,099 | 1,130 | 1,099 | 1,130 | 1,027,000 |
| 2008/07/15 | 1,116 | 1,116 | 1,093 | 1,101 | 787,000 |
| 2008/07/14 | 1,101 | 1,130 | 1,097 | 1,106 | 841,000 |
| 2008/07/11 | 1,122 | 1,122 | 1,085 | 1,107 | 1,932,000 |
| 2008/07/10 | 1,083 | 1,122 | 1,083 | 1,109 | 687,000 |
| 2008/07/09 | 1,130 | 1,147 | 1,114 | 1,118 | 586,000 |
| 2008/07/08 | 1,119 | 1,128 | 1,094 | 1,105 | 693,000 |
| 2008/07/07 | 1,127 | 1,134 | 1,105 | 1,127 | 600,000 |
| 2008/07/04 | 1,141 | 1,141 | 1,116 | 1,128 | 647,000 |
| 2008/07/03 | 1,124 | 1,149 | 1,121 | 1,138 | 776,000 |
| 2008/07/02 | 1,166 | 1,166 | 1,132 | 1,138 | 968,000 |
| 2008/07/01 | 1,178 | 1,187 | 1,153 | 1,164 | 773,000 |
| 2008/06/30 | 1,170 | 1,178 | 1,160 | 1,162 | 500,000 |
| 2008/06/27 | 1,144 | 1,160 | 1,138 | 1,158 | 566,000 |
| 2008/06/26 | 1,181 | 1,195 | 1,167 | 1,177 | 615,000 |
| 2008/06/25 | 1,170 | 1,186 | 1,153 | 1,181 | 723,000 |
| 2008/06/24 | 1,146 | 1,170 | 1,146 | 1,168 | 346,000 |
| 2008/06/23 | 1,154 | 1,177 | 1,148 | 1,160 | 574,000 |
| 2008/06/20 | 1,205 | 1,205 | 1,166 | 1,170 | 701,000 |
| 2008/06/19 | 1,198 | 1,206 | 1,182 | 1,186 | 564,000 |
| 2008/06/18 | 1,219 | 1,238 | 1,211 | 1,216 | 558,000 |
| 2008/06/17 | 1,203 | 1,221 | 1,199 | 1,214 | 682,000 |
| 2008/06/16 | 1,188 | 1,233 | 1,184 | 1,220 | 790,000 |
| 2008/06/13 | 1,200 | 1,200 | 1,159 | 1,176 | 5,301,000 |
| 2008/06/12 | 1,188 | 1,189 | 1,165 | 1,181 | 919,000 |
| 2008/06/11 | 1,237 | 1,237 | 1,193 | 1,213 | 1,140,000 |
| 2008/06/10 | 1,291 | 1,292 | 1,225 | 1,238 | 763,000 |
| 2008/06/09 | 1,264 | 1,287 | 1,248 | 1,265 | 624,000 |
| 2008/06/06 | 1,280 | 1,298 | 1,274 | 1,292 | 811,000 |
| 2008/06/05 | 1,264 | 1,276 | 1,238 | 1,253 | 921,000 |
| 2008/06/04 | 1,283 | 1,294 | 1,261 | 1,270 | 1,065,000 |
| 2008/06/03 | 1,256 | 1,285 | 1,252 | 1,273 | 1,275,000 |
| 2008/06/02 | 1,315 | 1,320 | 1,274 | 1,294 | 678,000 |
| 2008/05/30 | 1,298 | 1,309 | 1,276 | 1,298 | 899,000 |
| 2008/05/29 | 1,247 | 1,318 | 1,245 | 1,297 | 991,000 |
| 2008/05/28 | 1,260 | 1,284 | 1,228 | 1,234 | 675,000 |
| 2008/05/27 | 1,253 | 1,286 | 1,253 | 1,275 | 560,000 |
| 2008/05/26 | 1,266 | 1,277 | 1,252 | 1,255 | 671,000 |
| 2008/05/23 | 1,291 | 1,310 | 1,273 | 1,285 | 570,000 |
| 2008/05/22 | 1,288 | 1,302 | 1,266 | 1,296 | 680,000 |
| 2008/05/21 | 1,320 | 1,329 | 1,293 | 1,308 | 608,000 |
| 2008/05/20 | 1,384 | 1,384 | 1,338 | 1,340 | 720,000 |
| 2008/05/19 | 1,389 | 1,404 | 1,371 | 1,391 | 910,000 |
| 2008/05/16 | 1,387 | 1,391 | 1,365 | 1,369 | 936,000 |
| 2008/05/15 | 1,345 | 1,395 | 1,344 | 1,377 | 1,383,000 |
| 2008/05/14 | 1,294 | 1,331 | 1,278 | 1,331 | 975,000 |
| 2008/05/13 | 1,292 | 1,293 | 1,263 | 1,293 | 1,627,000 |
| 2008/05/12 | 1,292 | 1,320 | 1,269 | 1,309 | 1,010,000 |
| 2008/05/09 | 1,366 | 1,366 | 1,308 | 1,312 | 1,353,000 |
| 2008/05/08 | 1,361 | 1,377 | 1,355 | 1,366 | 560,000 |
| 2008/05/07 | 1,379 | 1,410 | 1,361 | 1,381 | 807,000 |
| 2008/05/02 | 1,385 | 1,395 | 1,372 | 1,376 | 774,000 |
| 2008/05/01 | 1,397 | 1,398 | 1,344 | 1,359 | 847,000 |
| 2008/04/30 | 1,443 | 1,443 | 1,402 | 1,415 | 940,000 |
| 2008/04/28 | 1,442 | 1,448 | 1,411 | 1,423 | 667,000 |
| 2008/04/25 | 1,398 | 1,438 | 1,398 | 1,426 | 752,000 |
| 2008/04/24 | 1,399 | 1,429 | 1,390 | 1,397 | 1,054,000 |
| 2008/04/23 | 1,387 | 1,412 | 1,380 | 1,406 | 1,337,000 |
| 2008/04/22 | 1,398 | 1,411 | 1,396 | 1,407 | 1,535,000 |
| 2008/04/21 | 1,485 | 1,489 | 1,437 | 1,438 | 1,000,000 |
| 2008/04/18 | 1,476 | 1,476 | 1,445 | 1,464 | 878,000 |
| 2008/04/17 | 1,509 | 1,509 | 1,447 | 1,459 | 1,366,000 |
| 2008/04/16 | 1,444 | 1,475 | 1,441 | 1,470 | 598,000 |
| 2008/04/15 | 1,420 | 1,437 | 1,408 | 1,424 | 800,000 |
| 2008/04/14 | 1,418 | 1,421 | 1,395 | 1,400 | 1,108,000 |
| 2008/04/11 | 1,401 | 1,464 | 1,400 | 1,458 | 2,053,000 |
| 2008/04/10 | 1,410 | 1,413 | 1,377 | 1,381 | 1,671,000 |
| 2008/04/09 | 1,465 | 1,465 | 1,374 | 1,399 | 1,239,000 |
| 2008/04/08 | 1,418 | 1,431 | 1,404 | 1,405 | 769,000 |
| 2008/04/07 | 1,400 | 1,419 | 1,383 | 1,409 | 651,000 |
| 2008/04/04 | 1,375 | 1,398 | 1,369 | 1,380 | 585,000 |
| 2008/04/03 | 1,347 | 1,389 | 1,333 | 1,386 | 906,000 |
| 2008/04/02 | 1,315 | 1,358 | 1,294 | 1,356 | 1,364,000 |
| 2008/04/01 | 1,282 | 1,312 | 1,262 | 1,295 | 799,000 |
| 2008/03/31 | 1,294 | 1,311 | 1,257 | 1,278 | 1,078,000 |
| 2008/03/28 | 1,255 | 1,310 | 1,244 | 1,292 | 1,004,000 |
| 2008/03/27 | 1,234 | 1,247 | 1,207 | 1,247 | 669,000 |
| 2008/03/26 | 1,213 | 1,229 | 1,206 | 1,226 | 538,000 |
| 2008/03/25 | 1,239 | 1,239 | 1,206 | 1,228 | 630,000 |
| 2008/03/24 | 1,207 | 1,240 | 1,201 | 1,219 | 661,000 |
| 2008/03/21 | 1,175 | 1,231 | 1,170 | 1,227 | 896,000 |
| 2008/03/19 | 1,167 | 1,187 | 1,130 | 1,157 | 935,000 |
| 2008/03/18 | 1,112 | 1,148 | 1,112 | 1,127 | 1,025,000 |
| 2008/03/17 | 1,119 | 1,136 | 1,094 | 1,113 | 1,406,000 |
| 2008/03/14 | 1,192 | 1,200 | 1,144 | 1,156 | 4,809,000 |
| 2008/03/13 | 1,223 | 1,231 | 1,172 | 1,183 | 1,254,000 |
| 2008/03/12 | 1,249 | 1,249 | 1,220 | 1,228 | 1,192,000 |
| 2008/03/11 | 1,138 | 1,193 | 1,135 | 1,189 | 1,515,000 |
| 2008/03/10 | 1,159 | 1,177 | 1,144 | 1,158 | 1,196,000 |
| 2008/03/07 | 1,160 | 1,176 | 1,153 | 1,167 | 958,000 |
| 2008/03/06 | 1,187 | 1,216 | 1,182 | 1,203 | 939,000 |
| 2008/03/05 | 1,192 | 1,206 | 1,183 | 1,189 | 798,000 |
| 2008/03/04 | 1,209 | 1,209 | 1,180 | 1,198 | 908,000 |
| 2008/03/03 | 1,200 | 1,226 | 1,200 | 1,207 | 966,000 |
| 2008/02/29 | 1,245 | 1,260 | 1,235 | 1,248 | 909,000 |
| 2008/02/28 | 1,283 | 1,287 | 1,272 | 1,280 | 624,000 |
| 2008/02/27 | 1,281 | 1,319 | 1,276 | 1,302 | 1,267,000 |
| 2008/02/26 | 1,278 | 1,290 | 1,240 | 1,242 | 840,000 |
| 2008/02/25 | 1,231 | 1,285 | 1,219 | 1,277 | 1,308,000 |
| 2008/02/22 | 1,250 | 1,250 | 1,208 | 1,231 | 1,498,000 |
| 2008/02/21 | 1,264 | 1,280 | 1,245 | 1,268 | 1,886,000 |
| 2008/02/20 | 1,313 | 1,315 | 1,263 | 1,263 | 1,081,000 |
| 2008/02/19 | 1,341 | 1,348 | 1,324 | 1,329 | 741,000 |
| 2008/02/18 | 1,346 | 1,374 | 1,329 | 1,332 | 764,000 |
| 2008/02/15 | 1,321 | 1,355 | 1,307 | 1,345 | 1,044,000 |
| 2008/02/14 | 1,298 | 1,326 | 1,295 | 1,323 | 1,178,000 |
| 2008/02/13 | 1,295 | 1,297 | 1,252 | 1,258 | 636,000 |
| 2008/02/12 | 1,252 | 1,283 | 1,234 | 1,275 | 570,000 |
| 2008/02/08 | 1,262 | 1,286 | 1,258 | 1,272 | 1,499,000 |
| 2008/02/07 | 1,274 | 1,292 | 1,242 | 1,282 | 1,179,000 |
| 2008/02/06 | 1,303 | 1,320 | 1,282 | 1,287 | 1,618,000 |
| 2008/02/05 | 1,342 | 1,342 | 1,312 | 1,323 | 879,000 |
| 2008/02/04 | 1,328 | 1,364 | 1,323 | 1,347 | 1,353,000 |
| 2008/02/01 | 1,325 | 1,337 | 1,251 | 1,291 | 1,477,000 |
| 2008/01/31 | 1,230 | 1,289 | 1,211 | 1,285 | 1,085,000 |
| 2008/01/30 | 1,266 | 1,266 | 1,217 | 1,229 | 2,021,000 |
| 2008/01/29 | 1,225 | 1,267 | 1,225 | 1,265 | 1,943,000 |
| 2008/01/28 | 1,198 | 1,209 | 1,185 | 1,185 | 1,552,000 |
| 2008/01/25 | 1,179 | 1,218 | 1,179 | 1,214 | 1,042,000 |
| 2008/01/24 | 1,150 | 1,171 | 1,148 | 1,157 | 1,977,000 |
| 2008/01/23 | 1,162 | 1,166 | 1,105 | 1,130 | 1,280,000 |
| 2008/01/22 | 1,160 | 1,168 | 1,115 | 1,117 | 1,097,000 |
| 2008/01/21 | 1,183 | 1,197 | 1,173 | 1,179 | 982,000 |
| 2008/01/18 | 1,151 | 1,238 | 1,151 | 1,232 | 1,489,000 |
| 2008/01/17 | 1,171 | 1,189 | 1,151 | 1,189 | 1,651,000 |
| 2008/01/16 | 1,161 | 1,178 | 1,152 | 1,158 | 1,789,000 |
| 2008/01/15 | 1,179 | 1,179 | 1,153 | 1,161 | 1,743,000 |
| 2008/01/11 | 1,168 | 1,200 | 1,163 | 1,164 | 2,247,000 |
| 2008/01/10 | 1,173 | 1,186 | 1,162 | 1,174 | 1,412,000 |
| 2008/01/09 | 1,174 | 1,191 | 1,155 | 1,188 | 1,586,000 |
| 2008/01/08 | 1,164 | 1,188 | 1,160 | 1,175 | 1,153,000 |
| 2008/01/07 | 1,168 | 1,189 | 1,157 | 1,180 | 1,251,000 |
| 2008/01/04 | 1,255 | 1,255 | 1,195 | 1,208 | 637,000 |