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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,212 | 4,271 | 4,212 | 4,249 | 197,900 |
| 2023/12/28 | 4,223 | 4,267 | 4,223 | 4,248 | 101,200 |
| 2023/12/27 | 4,265 | 4,318 | 4,250 | 4,277 | 206,300 |
| 2023/12/26 | 4,228 | 4,261 | 4,205 | 4,244 | 152,000 |
| 2023/12/25 | 4,319 | 4,334 | 4,198 | 4,202 | 171,400 |
| 2023/12/22 | 4,252 | 4,279 | 4,240 | 4,265 | 207,300 |
| 2023/12/21 | 4,242 | 4,280 | 4,211 | 4,252 | 363,200 |
| 2023/12/20 | 4,293 | 4,341 | 4,270 | 4,275 | 382,500 |
| 2023/12/19 | 4,314 | 4,357 | 4,267 | 4,345 | 291,900 |
| 2023/12/18 | 4,295 | 4,334 | 4,244 | 4,314 | 289,800 |
| 2023/12/15 | 4,394 | 4,419 | 4,320 | 4,355 | 410,500 |
| 2023/12/14 | 4,506 | 4,508 | 4,410 | 4,437 | 242,300 |
| 2023/12/13 | 4,562 | 4,568 | 4,477 | 4,477 | 239,900 |
| 2023/12/12 | 4,516 | 4,550 | 4,473 | 4,492 | 228,400 |
| 2023/12/11 | 4,485 | 4,510 | 4,468 | 4,497 | 163,100 |
| 2023/12/08 | 4,461 | 4,472 | 4,385 | 4,425 | 372,300 |
| 2023/12/07 | 4,501 | 4,555 | 4,493 | 4,505 | 244,500 |
| 2023/12/06 | 4,491 | 4,568 | 4,473 | 4,568 | 228,100 |
| 2023/12/05 | 4,480 | 4,528 | 4,457 | 4,458 | 269,900 |
| 2023/12/04 | 4,473 | 4,534 | 4,461 | 4,519 | 162,800 |
| 2023/12/01 | 4,494 | 4,553 | 4,461 | 4,531 | 288,000 |
| 2023/11/30 | 4,389 | 4,447 | 4,368 | 4,431 | 215,800 |
| 2023/11/29 | 4,386 | 4,454 | 4,376 | 4,417 | 149,800 |
| 2023/11/28 | 4,430 | 4,442 | 4,404 | 4,413 | 195,900 |
| 2023/11/27 | 4,440 | 4,450 | 4,385 | 4,412 | 162,800 |
| 2023/11/24 | 4,392 | 4,417 | 4,371 | 4,384 | 187,000 |
| 2023/11/22 | 4,314 | 4,393 | 4,314 | 4,351 | 142,900 |
| 2023/11/21 | 4,303 | 4,351 | 4,281 | 4,327 | 232,900 |
| 2023/11/20 | 4,328 | 4,406 | 4,307 | 4,327 | 241,800 |
| 2023/11/17 | 4,323 | 4,421 | 4,323 | 4,410 | 182,300 |
| 2023/11/16 | 4,365 | 4,382 | 4,309 | 4,325 | 304,200 |
| 2023/11/15 | 4,380 | 4,444 | 4,373 | 4,395 | 263,200 |
| 2023/11/14 | 4,395 | 4,406 | 4,349 | 4,369 | 202,400 |
| 2023/11/13 | 4,392 | 4,420 | 4,335 | 4,376 | 319,400 |
| 2023/11/10 | 4,315 | 4,365 | 4,248 | 4,302 | 434,000 |
| 2023/11/09 | 4,290 | 4,382 | 4,235 | 4,363 | 446,200 |
| 2023/11/08 | 4,310 | 4,369 | 4,292 | 4,331 | 509,800 |
| 2023/11/07 | 4,240 | 4,274 | 4,218 | 4,240 | 258,900 |
| 2023/11/06 | 4,287 | 4,323 | 4,206 | 4,240 | 369,900 |
| 2023/11/02 | 4,296 | 4,337 | 4,267 | 4,287 | 333,300 |
| 2023/11/01 | 4,056 | 4,282 | 4,051 | 4,265 | 555,700 |
| 2023/10/31 | 3,896 | 3,939 | 3,882 | 3,921 | 263,400 |
| 2023/10/30 | 3,887 | 3,929 | 3,873 | 3,902 | 802,400 |
| 2023/10/27 | 3,853 | 3,953 | 3,853 | 3,932 | 252,700 |
| 2023/10/26 | 3,868 | 3,907 | 3,831 | 3,849 | 176,600 |
| 2023/10/25 | 3,898 | 3,926 | 3,857 | 3,873 | 178,500 |
| 2023/10/24 | 3,878 | 3,879 | 3,787 | 3,855 | 201,500 |
| 2023/10/23 | 3,877 | 3,900 | 3,862 | 3,869 | 152,200 |
| 2023/10/20 | 3,875 | 3,902 | 3,851 | 3,879 | 183,700 |
| 2023/10/19 | 3,871 | 3,909 | 3,860 | 3,893 | 183,500 |
| 2023/10/18 | 3,988 | 3,988 | 3,901 | 3,930 | 288,100 |
| 2023/10/17 | 3,931 | 3,968 | 3,920 | 3,952 | 148,200 |
| 2023/10/16 | 3,915 | 3,929 | 3,888 | 3,908 | 218,900 |
| 2023/10/13 | 3,955 | 3,980 | 3,931 | 3,945 | 283,300 |
| 2023/10/12 | 3,943 | 3,984 | 3,918 | 3,980 | 294,000 |
| 2023/10/11 | 3,994 | 3,996 | 3,937 | 3,937 | 249,800 |
| 2023/10/10 | 3,905 | 3,988 | 3,905 | 3,961 | 299,500 |
| 2023/10/06 | 3,837 | 3,893 | 3,805 | 3,862 | 205,500 |
| 2023/10/05 | 3,794 | 3,871 | 3,793 | 3,870 | 323,500 |
| 2023/10/04 | 3,869 | 3,870 | 3,785 | 3,785 | 319,700 |
| 2023/10/03 | 3,926 | 3,937 | 3,863 | 3,895 | 348,100 |
| 2023/10/02 | 3,991 | 4,063 | 3,950 | 3,953 | 271,700 |
| 2023/09/29 | 3,988 | 4,028 | 3,939 | 3,972 | 596,400 |
| 2023/09/28 | 4,015 | 4,059 | 3,945 | 3,968 | 356,400 |
| 2023/09/27 | 4,071 | 4,087 | 4,011 | 4,065 | 266,300 |
| 2023/09/26 | 4,111 | 4,131 | 4,086 | 4,100 | 190,700 |
| 2023/09/25 | 4,124 | 4,128 | 4,073 | 4,106 | 176,100 |
| 2023/09/22 | 4,100 | 4,124 | 4,080 | 4,108 | 231,400 |
| 2023/09/21 | 4,100 | 4,152 | 4,095 | 4,125 | 257,800 |
| 2023/09/20 | 4,150 | 4,166 | 4,100 | 4,100 | 237,500 |
| 2023/09/19 | 4,107 | 4,150 | 4,107 | 4,126 | 304,100 |
| 2023/09/15 | 4,057 | 4,127 | 4,032 | 4,101 | 457,300 |
| 2023/09/14 | 4,000 | 4,016 | 3,941 | 3,992 | 231,200 |
| 2023/09/13 | 3,950 | 3,982 | 3,944 | 3,958 | 204,600 |
| 2023/09/12 | 3,881 | 3,945 | 3,881 | 3,936 | 202,900 |
| 2023/09/11 | 3,895 | 3,923 | 3,843 | 3,858 | 189,300 |
| 2023/09/08 | 3,945 | 3,960 | 3,866 | 3,882 | 367,700 |
| 2023/09/07 | 3,959 | 3,996 | 3,945 | 3,945 | 265,700 |
| 2023/09/06 | 3,997 | 3,997 | 3,928 | 3,930 | 225,700 |
| 2023/09/05 | 3,983 | 4,000 | 3,962 | 3,997 | 216,900 |
| 2023/09/04 | 3,920 | 3,990 | 3,920 | 3,987 | 208,900 |
| 2023/09/01 | 3,856 | 3,912 | 3,851 | 3,898 | 207,000 |
| 2023/08/31 | 3,887 | 3,910 | 3,853 | 3,871 | 291,400 |
| 2023/08/30 | 3,880 | 3,928 | 3,876 | 3,897 | 253,100 |
| 2023/08/29 | 3,873 | 3,890 | 3,845 | 3,850 | 212,600 |
| 2023/08/28 | 3,816 | 3,871 | 3,812 | 3,860 | 141,800 |
| 2023/08/25 | 3,801 | 3,832 | 3,777 | 3,782 | 198,500 |
| 2023/08/24 | 3,779 | 3,845 | 3,758 | 3,845 | 177,500 |
| 2023/08/23 | 3,740 | 3,792 | 3,740 | 3,780 | 189,300 |
| 2023/08/22 | 3,721 | 3,776 | 3,700 | 3,767 | 142,300 |
| 2023/08/21 | 3,711 | 3,752 | 3,696 | 3,723 | 226,900 |
| 2023/08/18 | 3,693 | 3,718 | 3,678 | 3,688 | 135,600 |
| 2023/08/17 | 3,774 | 3,774 | 3,663 | 3,714 | 192,100 |
| 2023/08/16 | 3,786 | 3,800 | 3,766 | 3,775 | 189,200 |
| 2023/08/15 | 3,816 | 3,835 | 3,790 | 3,816 | 179,300 |
| 2023/08/14 | 3,819 | 3,852 | 3,782 | 3,794 | 206,800 |
| 2023/08/10 | 3,742 | 3,829 | 3,739 | 3,821 | 332,000 |
| 2023/08/09 | 3,730 | 3,742 | 3,713 | 3,739 | 209,000 |
| 2023/08/08 | 3,680 | 3,722 | 3,672 | 3,716 | 236,600 |
| 2023/08/07 | 3,600 | 3,664 | 3,572 | 3,656 | 161,900 |
| 2023/08/04 | 3,613 | 3,637 | 3,584 | 3,618 | 306,600 |
| 2023/08/03 | 3,594 | 3,675 | 3,584 | 3,628 | 353,700 |
| 2023/08/02 | 3,560 | 3,626 | 3,553 | 3,618 | 346,700 |
| 2023/08/01 | 3,613 | 3,618 | 3,553 | 3,560 | 474,200 |
| 2023/07/31 | 3,551 | 3,609 | 3,538 | 3,569 | 453,700 |
| 2023/07/28 | 3,428 | 3,509 | 3,418 | 3,501 | 522,100 |
| 2023/07/27 | 3,525 | 3,526 | 3,484 | 3,514 | 228,900 |
| 2023/07/26 | 3,498 | 3,518 | 3,453 | 3,512 | 254,900 |
| 2023/07/25 | 3,502 | 3,519 | 3,483 | 3,517 | 170,100 |
| 2023/07/24 | 3,500 | 3,509 | 3,464 | 3,502 | 208,900 |
| 2023/07/21 | 3,485 | 3,489 | 3,438 | 3,472 | 155,700 |
| 2023/07/20 | 3,466 | 3,470 | 3,446 | 3,453 | 169,200 |
| 2023/07/19 | 3,482 | 3,482 | 3,433 | 3,468 | 193,800 |
| 2023/07/18 | 3,450 | 3,469 | 3,424 | 3,440 | 123,200 |
| 2023/07/14 | 3,454 | 3,519 | 3,444 | 3,458 | 378,800 |
| 2023/07/13 | 3,450 | 3,457 | 3,398 | 3,449 | 160,000 |
| 2023/07/12 | 3,480 | 3,481 | 3,424 | 3,453 | 190,200 |
| 2023/07/11 | 3,477 | 3,481 | 3,431 | 3,436 | 193,000 |
| 2023/07/10 | 3,475 | 3,492 | 3,427 | 3,456 | 306,600 |
| 2023/07/07 | 3,452 | 3,477 | 3,425 | 3,458 | 281,200 |
| 2023/07/06 | 3,509 | 3,513 | 3,447 | 3,471 | 185,500 |
| 2023/07/05 | 3,536 | 3,537 | 3,492 | 3,513 | 191,200 |
| 2023/07/04 | 3,591 | 3,610 | 3,546 | 3,552 | 213,100 |
| 2023/07/03 | 3,558 | 3,626 | 3,558 | 3,602 | 310,100 |
| 2023/06/30 | 3,521 | 3,560 | 3,504 | 3,549 | 306,500 |
| 2023/06/29 | 3,578 | 3,607 | 3,552 | 3,556 | 263,500 |
| 2023/06/28 | 3,573 | 3,586 | 3,530 | 3,586 | 262,900 |
| 2023/06/27 | 3,588 | 3,588 | 3,506 | 3,550 | 275,000 |
| 2023/06/26 | 3,580 | 3,632 | 3,554 | 3,599 | 157,800 |
| 2023/06/23 | 3,653 | 3,673 | 3,557 | 3,579 | 230,000 |
| 2023/06/22 | 3,615 | 3,661 | 3,604 | 3,639 | 171,100 |
| 2023/06/21 | 3,573 | 3,617 | 3,569 | 3,587 | 262,500 |
| 2023/06/20 | 3,595 | 3,622 | 3,580 | 3,605 | 321,600 |
| 2023/06/19 | 3,638 | 3,645 | 3,556 | 3,578 | 261,400 |
| 2023/06/16 | 3,580 | 3,609 | 3,562 | 3,609 | 421,100 |
| 2023/06/15 | 3,584 | 3,616 | 3,568 | 3,599 | 309,400 |
| 2023/06/14 | 3,536 | 3,565 | 3,526 | 3,550 | 274,900 |
| 2023/06/13 | 3,500 | 3,546 | 3,498 | 3,521 | 209,200 |
| 2023/06/12 | 3,494 | 3,500 | 3,474 | 3,491 | 166,600 |
| 2023/06/09 | 3,494 | 3,519 | 3,458 | 3,492 | 475,200 |
| 2023/06/08 | 3,449 | 3,467 | 3,408 | 3,424 | 202,700 |
| 2023/06/07 | 3,500 | 3,528 | 3,439 | 3,439 | 290,200 |
| 2023/06/06 | 3,429 | 3,485 | 3,429 | 3,476 | 248,800 |
| 2023/06/05 | 3,439 | 3,478 | 3,439 | 3,472 | 269,900 |
| 2023/06/02 | 3,400 | 3,420 | 3,385 | 3,410 | 172,500 |
| 2023/06/01 | 3,405 | 3,415 | 3,355 | 3,370 | 189,000 |
| 2023/05/31 | 3,440 | 3,455 | 3,395 | 3,400 | 409,400 |
| 2023/05/30 | 3,490 | 3,490 | 3,450 | 3,480 | 154,500 |
| 2023/05/29 | 3,490 | 3,510 | 3,475 | 3,475 | 245,900 |
| 2023/05/26 | 3,475 | 3,485 | 3,435 | 3,440 | 225,800 |
| 2023/05/25 | 3,460 | 3,500 | 3,455 | 3,475 | 161,000 |
| 2023/05/24 | 3,530 | 3,540 | 3,480 | 3,495 | 210,500 |
| 2023/05/23 | 3,585 | 3,590 | 3,505 | 3,530 | 254,000 |
| 2023/05/22 | 3,525 | 3,585 | 3,525 | 3,565 | 246,800 |
| 2023/05/19 | 3,540 | 3,555 | 3,500 | 3,535 | 237,400 |
| 2023/05/18 | 3,540 | 3,545 | 3,475 | 3,495 | 251,400 |
| 2023/05/17 | 3,495 | 3,525 | 3,485 | 3,525 | 293,200 |
| 2023/05/16 | 3,490 | 3,510 | 3,475 | 3,495 | 193,000 |
| 2023/05/15 | 3,460 | 3,485 | 3,435 | 3,480 | 183,200 |
| 2023/05/12 | 3,315 | 3,435 | 3,260 | 3,420 | 466,800 |
| 2023/05/11 | 3,425 | 3,435 | 3,375 | 3,385 | 208,200 |
| 2023/05/10 | 3,490 | 3,495 | 3,435 | 3,455 | 241,600 |
| 2023/05/09 | 3,445 | 3,470 | 3,425 | 3,470 | 314,100 |
| 2023/05/08 | 3,410 | 3,470 | 3,410 | 3,440 | 305,200 |
| 2023/05/02 | 3,465 | 3,485 | 3,420 | 3,430 | 245,000 |
| 2023/05/01 | 3,370 | 3,455 | 3,330 | 3,445 | 571,200 |
| 2023/04/28 | 3,310 | 3,360 | 3,295 | 3,360 | 305,100 |
| 2023/04/27 | 3,255 | 3,275 | 3,245 | 3,275 | 209,700 |
| 2023/04/26 | 3,255 | 3,280 | 3,235 | 3,270 | 160,900 |
| 2023/04/25 | 3,280 | 3,295 | 3,260 | 3,275 | 202,900 |
| 2023/04/24 | 3,250 | 3,280 | 3,240 | 3,265 | 121,400 |
| 2023/04/21 | 3,220 | 3,260 | 3,215 | 3,240 | 162,700 |
| 2023/04/20 | 3,225 | 3,265 | 3,215 | 3,240 | 152,600 |
| 2023/04/19 | 3,220 | 3,250 | 3,210 | 3,235 | 190,200 |
| 2023/04/18 | 3,250 | 3,255 | 3,220 | 3,220 | 219,200 |
| 2023/04/17 | 3,220 | 3,260 | 3,220 | 3,235 | 190,200 |
| 2023/04/14 | 3,190 | 3,220 | 3,175 | 3,210 | 388,800 |
| 2023/04/13 | 3,145 | 3,190 | 3,125 | 3,180 | 212,000 |
| 2023/04/12 | 3,145 | 3,165 | 3,135 | 3,145 | 153,600 |
| 2023/04/11 | 3,130 | 3,150 | 3,125 | 3,135 | 204,300 |
| 2023/04/10 | 3,125 | 3,145 | 3,095 | 3,105 | 165,200 |
| 2023/04/07 | 3,110 | 3,115 | 3,090 | 3,100 | 145,500 |
| 2023/04/06 | 3,115 | 3,135 | 3,080 | 3,100 | 309,500 |
| 2023/04/05 | 3,180 | 3,180 | 3,095 | 3,100 | 275,800 |
| 2023/04/04 | 3,155 | 3,190 | 3,125 | 3,185 | 371,800 |
| 2023/04/03 | 3,125 | 3,165 | 3,090 | 3,160 | 189,700 |
| 2023/03/31 | 3,140 | 3,140 | 3,085 | 3,110 | 442,200 |
| 2023/03/30 | 3,100 | 3,110 | 3,075 | 3,110 | 199,800 |
| 2023/03/29 | 3,105 | 3,155 | 3,090 | 3,145 | 220,900 |
| 2023/03/28 | 3,090 | 3,125 | 3,085 | 3,105 | 172,500 |
| 2023/03/27 | 3,100 | 3,100 | 3,070 | 3,085 | 173,200 |
| 2023/03/24 | 3,065 | 3,075 | 3,045 | 3,075 | 193,600 |
| 2023/03/23 | 3,075 | 3,115 | 3,070 | 3,085 | 211,700 |
| 2023/03/22 | 3,150 | 3,160 | 3,070 | 3,115 | 298,800 |
| 2023/03/20 | 3,150 | 3,170 | 3,100 | 3,105 | 209,700 |
| 2023/03/17 | 3,185 | 3,185 | 3,135 | 3,175 | 249,200 |
| 2023/03/16 | 3,115 | 3,150 | 3,080 | 3,140 | 237,500 |
| 2023/03/15 | 3,170 | 3,190 | 3,160 | 3,180 | 170,100 |
| 2023/03/14 | 3,220 | 3,220 | 3,140 | 3,160 | 378,100 |
| 2023/03/13 | 3,270 | 3,280 | 3,200 | 3,225 | 259,900 |
| 2023/03/10 | 3,270 | 3,300 | 3,255 | 3,270 | 504,000 |
| 2023/03/09 | 3,275 | 3,295 | 3,275 | 3,285 | 166,200 |
| 2023/03/08 | 3,245 | 3,275 | 3,235 | 3,275 | 169,600 |
| 2023/03/07 | 3,230 | 3,265 | 3,230 | 3,250 | 213,400 |
| 2023/03/06 | 3,235 | 3,255 | 3,205 | 3,220 | 203,700 |
| 2023/03/03 | 3,175 | 3,230 | 3,170 | 3,220 | 299,200 |
| 2023/03/02 | 3,160 | 3,180 | 3,135 | 3,160 | 306,900 |
| 2023/03/01 | 3,135 | 3,180 | 3,135 | 3,150 | 223,400 |
| 2023/02/28 | 3,195 | 3,205 | 3,150 | 3,160 | 248,000 |
| 2023/02/27 | 3,190 | 3,200 | 3,175 | 3,175 | 110,900 |
| 2023/02/24 | 3,150 | 3,180 | 3,125 | 3,180 | 218,600 |
| 2023/02/22 | 3,185 | 3,190 | 3,115 | 3,145 | 343,800 |
| 2023/02/21 | 3,120 | 3,200 | 3,115 | 3,190 | 393,100 |
| 2023/02/20 | 3,080 | 3,125 | 3,080 | 3,115 | 185,600 |
| 2023/02/17 | 3,105 | 3,105 | 3,070 | 3,100 | 221,000 |
| 2023/02/16 | 3,145 | 3,155 | 3,100 | 3,100 | 191,100 |
| 2023/02/15 | 3,140 | 3,165 | 3,115 | 3,140 | 234,900 |
| 2023/02/14 | 3,190 | 3,190 | 3,140 | 3,145 | 173,800 |
| 2023/02/13 | 3,135 | 3,170 | 3,135 | 3,155 | 229,100 |
| 2023/02/10 | 3,195 | 3,195 | 3,135 | 3,150 | 498,900 |
| 2023/02/09 | 3,145 | 3,190 | 3,145 | 3,185 | 296,400 |
| 2023/02/08 | 3,110 | 3,170 | 3,105 | 3,165 | 370,100 |
| 2023/02/07 | 3,125 | 3,140 | 3,105 | 3,115 | 263,300 |
| 2023/02/06 | 3,100 | 3,135 | 3,095 | 3,105 | 344,200 |
| 2023/02/03 | 3,060 | 3,090 | 3,045 | 3,070 | 349,200 |
| 2023/02/02 | 3,070 | 3,075 | 3,005 | 3,055 | 551,200 |
| 2023/02/01 | 3,060 | 3,115 | 3,040 | 3,070 | 477,000 |
| 2023/01/31 | 3,015 | 3,060 | 2,996 | 3,025 | 682,800 |
| 2023/01/30 | 2,951 | 2,993 | 2,946 | 2,986 | 262,100 |
| 2023/01/27 | 2,969 | 2,976 | 2,938 | 2,960 | 249,700 |
| 2023/01/26 | 2,966 | 2,978 | 2,960 | 2,969 | 261,100 |
| 2023/01/25 | 2,951 | 2,975 | 2,950 | 2,958 | 335,700 |
| 2023/01/24 | 2,925 | 2,955 | 2,908 | 2,946 | 333,900 |
| 2023/01/23 | 2,931 | 2,935 | 2,906 | 2,908 | 268,400 |
| 2023/01/20 | 2,890 | 2,914 | 2,871 | 2,914 | 214,400 |
| 2023/01/19 | 2,894 | 2,903 | 2,877 | 2,879 | 334,300 |
| 2023/01/18 | 2,860 | 2,925 | 2,860 | 2,922 | 334,900 |
| 2023/01/17 | 2,818 | 2,852 | 2,813 | 2,844 | 370,900 |
| 2023/01/16 | 2,854 | 2,856 | 2,792 | 2,804 | 502,600 |
| 2023/01/13 | 2,888 | 2,905 | 2,863 | 2,882 | 412,500 |
| 2023/01/12 | 2,923 | 2,926 | 2,875 | 2,888 | 355,900 |
| 2023/01/11 | 2,906 | 2,933 | 2,901 | 2,921 | 377,300 |
| 2023/01/10 | 2,923 | 2,937 | 2,894 | 2,900 | 402,400 |
| 2023/01/06 | 2,939 | 2,950 | 2,923 | 2,934 | 221,000 |
| 2023/01/05 | 2,960 | 2,971 | 2,932 | 2,944 | 197,900 |
| 2023/01/04 | 2,996 | 3,000 | 2,952 | 2,959 | 233,400 |