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 |
|---|---|---|---|---|---|
| 1983/12/28 | 255 | 257 | 253 | 253 | 148,000 |
| 1983/12/27 | 255 | 263 | 255 | 260 | 450,000 |
| 1983/12/26 | 245 | 252 | 242 | 251 | 554,000 |
| 1983/12/24 | 246 | 246 | 245 | 245 | 55,000 |
| 1983/12/23 | 247 | 248 | 243 | 245 | 149,000 |
| 1983/12/22 | 245 | 253 | 245 | 248 | 111,000 |
| 1983/12/21 | 241 | 242 | 241 | 242 | 83,000 |
| 1983/12/20 | 240 | 243 | 239 | 240 | 138,000 |
| 1983/12/19 | 241 | 241 | 238 | 238 | 71,000 |
| 1983/12/17 | 242 | 243 | 241 | 242 | 80,000 |
| 1983/12/16 | 243 | 243 | 241 | 241 | 400,000 |
| 1983/12/15 | 250 | 250 | 244 | 248 | 135,000 |
| 1983/12/14 | 243 | 250 | 243 | 250 | 34,000 |
| 1983/12/13 | 248 | 254 | 240 | 243 | 138,000 |
| 1983/12/12 | 246 | 246 | 244 | 246 | 44,000 |
| 1983/12/09 | 244 | 245 | 244 | 245 | 73,000 |
| 1983/12/08 | 245 | 247 | 244 | 245 | 73,000 |
| 1983/12/07 | 242 | 246 | 242 | 245 | 200,000 |
| 1983/12/06 | 240 | 243 | 240 | 241 | 202,000 |
| 1983/12/05 | 250 | 254 | 243 | 243 | 40,000 |
| 1983/12/03 | 244 | 250 | 243 | 248 | 41,000 |
| 1983/12/02 | 241 | 245 | 240 | 243 | 51,000 |
| 1983/12/01 | 243 | 243 | 240 | 240 | 29,000 |
| 1983/11/30 | 240 | 245 | 240 | 240 | 75,000 |
| 1983/11/28 | 241 | 243 | 240 | 240 | 97,000 |
| 1983/11/26 | 243 | 243 | 240 | 241 | 68,000 |
| 1983/11/25 | 245 | 247 | 240 | 240 | 150,000 |
| 1983/11/24 | 246 | 247 | 245 | 246 | 76,000 |
| 1983/11/22 | 248 | 251 | 246 | 246 | 53,000 |
| 1983/11/21 | 245 | 250 | 245 | 246 | 70,000 |
| 1983/11/19 | 246 | 246 | 245 | 245 | 33,000 |
| 1983/11/18 | 250 | 250 | 245 | 245 | 133,000 |
| 1983/11/17 | 249 | 250 | 246 | 249 | 135,000 |
| 1983/11/16 | 251 | 253 | 248 | 248 | 119,000 |
| 1983/11/15 | 247 | 251 | 246 | 251 | 106,000 |
| 1983/11/14 | 247 | 250 | 246 | 246 | 107,000 |
| 1983/11/11 | 248 | 249 | 246 | 246 | 196,000 |
| 1983/11/10 | 248 | 250 | 247 | 249 | 140,000 |
| 1983/11/09 | 251 | 253 | 250 | 250 | 128,000 |
| 1983/11/08 | 256 | 256 | 251 | 251 | 40,000 |
| 1983/11/07 | 252 | 252 | 250 | 251 | 32,000 |
| 1983/11/05 | 259 | 259 | 251 | 252 | 37,000 |
| 1983/11/04 | 251 | 255 | 250 | 255 | 48,000 |
| 1983/11/02 | 253 | 253 | 247 | 247 | 285,000 |
| 1983/11/01 | 252 | 253 | 252 | 253 | 178,000 |
| 1983/10/31 | 252 | 252 | 250 | 250 | 166,000 |
| 1983/10/29 | 256 | 257 | 246 | 252 | 174,000 |
| 1983/10/28 | 261 | 264 | 255 | 257 | 326,000 |
| 1983/10/27 | 266 | 266 | 260 | 260 | 342,000 |
| 1983/10/26 | 266 | 268 | 261 | 261 | 295,000 |
| 1983/10/25 | 268 | 268 | 265 | 266 | 376,000 |
| 1983/10/24 | 270 | 270 | 268 | 268 | 303,000 |
| 1983/10/22 | 271 | 273 | 268 | 268 | 384,000 |
| 1983/10/21 | 279 | 279 | 271 | 272 | 473,000 |
| 1983/10/20 | 270 | 279 | 270 | 279 | 511,000 |
| 1983/10/19 | 266 | 271 | 266 | 270 | 320,000 |
| 1983/10/18 | 279 | 280 | 270 | 270 | 1,029,000 |
| 1983/10/17 | 278 | 279 | 272 | 272 | 734,000 |
| 1983/10/15 | 271 | 273 | 268 | 273 | 560,000 |
| 1983/10/14 | 263 | 273 | 261 | 270 | 1,448,000 |
| 1983/10/13 | 266 | 269 | 261 | 262 | 583,000 |
| 1983/10/12 | 256 | 270 | 256 | 270 | 436,000 |
| 1983/10/11 | 265 | 265 | 256 | 257 | 720,000 |
| 1983/10/07 | 265 | 268 | 262 | 262 | 400,000 |
| 1983/10/06 | 269 | 270 | 264 | 264 | 226,000 |
| 1983/10/05 | 270 | 273 | 266 | 268 | 108,000 |
| 1983/10/04 | 278 | 278 | 269 | 275 | 547,000 |
| 1983/10/03 | 279 | 279 | 275 | 275 | 394,000 |
| 1983/10/01 | 280 | 287 | 276 | 276 | 908,000 |
| 1983/09/30 | 272 | 275 | 271 | 275 | 712,000 |
| 1983/09/29 | 263 | 275 | 263 | 267 | 714,000 |
| 1983/09/28 | 272 | 272 | 261 | 266 | 735,000 |
| 1983/09/27 | 248 | 272 | 244 | 270 | 741,000 |
| 1983/09/26 | 243 | 250 | 242 | 250 | 97,000 |
| 1983/09/24 | 248 | 250 | 243 | 244 | 149,000 |
| 1983/09/22 | 246 | 246 | 242 | 244 | 392,000 |
| 1983/09/21 | 244 | 245 | 240 | 243 | 248,000 |
| 1983/09/20 | 245 | 245 | 240 | 243 | 66,000 |
| 1983/09/19 | 242 | 242 | 239 | 240 | 160,000 |
| 1983/09/17 | 240 | 243 | 240 | 242 | 36,000 |
| 1983/09/16 | 245 | 245 | 238 | 243 | 211,000 |
| 1983/09/14 | 245 | 246 | 245 | 245 | 85,000 |
| 1983/09/13 | 245 | 247 | 243 | 247 | 63,000 |
| 1983/09/12 | 243 | 247 | 243 | 245 | 120,000 |
| 1983/09/09 | 254 | 254 | 246 | 246 | 124,000 |
| 1983/09/08 | 250 | 250 | 243 | 250 | 139,000 |
| 1983/09/07 | 250 | 250 | 250 | 250 | 50,000 |
| 1983/09/06 | 255 | 255 | 250 | 255 | 61,000 |
| 1983/09/05 | 257 | 260 | 256 | 256 | 98,000 |
| 1983/09/03 | 255 | 260 | 255 | 255 | 75,000 |
| 1983/09/02 | 247 | 255 | 247 | 255 | 93,000 |
| 1983/09/01 | 254 | 254 | 242 | 242 | 100,000 |
| 1983/08/31 | 251 | 255 | 249 | 249 | 92,000 |
| 1983/08/30 | 250 | 255 | 249 | 251 | 114,000 |
| 1983/08/29 | 249 | 255 | 249 | 255 | 69,000 |
| 1983/08/27 | 249 | 255 | 249 | 255 | 38,000 |
| 1983/08/26 | 248 | 250 | 246 | 248 | 45,000 |
| 1983/08/25 | 245 | 255 | 243 | 252 | 206,000 |
| 1983/08/24 | 245 | 245 | 243 | 243 | 36,000 |
| 1983/08/23 | 243 | 245 | 241 | 245 | 162,000 |
| 1983/08/22 | 242 | 245 | 242 | 242 | 68,000 |
| 1983/08/20 | 242 | 250 | 242 | 242 | 59,000 |
| 1983/08/19 | 250 | 250 | 241 | 245 | 63,000 |
| 1983/08/18 | 250 | 255 | 250 | 250 | 67,000 |
| 1983/08/17 | 250 | 255 | 250 | 250 | 136,000 |
| 1983/08/16 | 247 | 250 | 246 | 250 | 131,000 |
| 1983/08/15 | 246 | 246 | 240 | 242 | 43,000 |
| 1983/08/12 | 241 | 242 | 240 | 241 | 48,000 |
| 1983/08/11 | 243 | 248 | 241 | 241 | 71,000 |
| 1983/08/10 | 250 | 250 | 243 | 243 | 34,000 |
| 1983/08/09 | 250 | 250 | 241 | 243 | 165,000 |
| 1983/08/08 | 253 | 257 | 253 | 253 | 86,000 |
| 1983/08/06 | 251 | 253 | 248 | 253 | 29,000 |
| 1983/08/05 | 244 | 253 | 244 | 250 | 47,000 |
| 1983/08/04 | 241 | 244 | 241 | 241 | 79,000 |
| 1983/08/03 | 247 | 247 | 241 | 241 | 74,000 |
| 1983/08/02 | 250 | 250 | 245 | 245 | 72,000 |
| 1983/08/01 | 243 | 253 | 243 | 250 | 62,000 |
| 1983/07/30 | 243 | 243 | 241 | 241 | 38,000 |
| 1983/07/29 | 249 | 249 | 243 | 243 | 38,000 |
| 1983/07/28 | 240 | 243 | 239 | 243 | 92,000 |
| 1983/07/27 | 242 | 242 | 238 | 238 | 214,000 |
| 1983/07/26 | 246 | 249 | 245 | 247 | 281,000 |
| 1983/07/25 | 249 | 249 | 246 | 247 | 46,000 |
| 1983/07/23 | 245 | 249 | 245 | 249 | 58,000 |
| 1983/07/22 | 250 | 250 | 246 | 246 | 181,000 |
| 1983/07/21 | 252 | 252 | 250 | 250 | 187,000 |
| 1983/07/20 | 254 | 255 | 250 | 252 | 54,000 |
| 1983/07/19 | 251 | 264 | 250 | 255 | 64,000 |
| 1983/07/18 | 250 | 251 | 250 | 251 | 216,000 |
| 1983/07/15 | 253 | 260 | 250 | 260 | 105,000 |
| 1983/07/14 | 253 | 254 | 253 | 253 | 47,000 |
| 1983/07/13 | 256 | 256 | 252 | 255 | 63,000 |
| 1983/07/12 | 255 | 255 | 251 | 251 | 92,000 |
| 1983/07/11 | 254 | 260 | 252 | 260 | 58,000 |
| 1983/07/09 | 255 | 259 | 253 | 253 | 82,000 |
| 1983/07/08 | 261 | 261 | 255 | 255 | 85,000 |
| 1983/07/07 | 266 | 266 | 260 | 261 | 45,000 |
| 1983/07/06 | 261 | 267 | 261 | 267 | 102,000 |
| 1983/07/05 | 267 | 269 | 261 | 267 | 103,000 |
| 1983/07/04 | 267 | 273 | 260 | 269 | 59,000 |
| 1983/07/02 | 265 | 270 | 265 | 266 | 65,000 |
| 1983/07/01 | 256 | 274 | 256 | 274 | 490,000 |
| 1983/06/30 | 262 | 267 | 258 | 260 | 209,000 |
| 1983/06/29 | 264 | 268 | 260 | 267 | 123,000 |
| 1983/06/28 | 269 | 269 | 258 | 264 | 188,000 |
| 1983/06/27 | 257 | 267 | 255 | 267 | 105,000 |
| 1983/06/25 | 260 | 262 | 255 | 261 | 90,000 |
| 1983/06/24 | 251 | 261 | 251 | 255 | 84,000 |
| 1983/06/23 | 258 | 262 | 253 | 253 | 147,000 |
| 1983/06/22 | 258 | 263 | 253 | 263 | 117,000 |
| 1983/06/21 | 255 | 257 | 248 | 253 | 225,000 |
| 1983/06/20 | 251 | 255 | 250 | 255 | 165,000 |
| 1983/06/17 | 251 | 255 | 250 | 250 | 155,000 |
| 1983/06/16 | 253 | 254 | 253 | 253 | 36,000 |
| 1983/06/15 | 250 | 259 | 250 | 259 | 82,000 |
| 1983/06/14 | 253 | 256 | 250 | 252 | 87,000 |
| 1983/06/13 | 258 | 259 | 256 | 256 | 47,000 |
| 1983/06/11 | 255 | 260 | 254 | 255 | 56,000 |
| 1983/06/10 | 253 | 262 | 252 | 259 | 132,000 |
| 1983/06/09 | 252 | 255 | 251 | 253 | 146,000 |
| 1983/06/08 | 255 | 257 | 253 | 256 | 140,000 |
| 1983/06/07 | 244 | 258 | 244 | 255 | 122,000 |
| 1983/06/06 | 243 | 245 | 242 | 243 | 211,000 |
| 1983/06/04 | 246 | 246 | 243 | 243 | 104,000 |
| 1983/06/03 | 255 | 255 | 246 | 246 | 205,000 |
| 1983/06/02 | 251 | 258 | 248 | 253 | 356,000 |
| 1983/06/01 | 258 | 258 | 251 | 251 | 183,000 |
| 1983/05/31 | 261 | 261 | 256 | 258 | 380,000 |
| 1983/05/30 | 263 | 265 | 257 | 263 | 183,000 |
| 1983/05/28 | 263 | 263 | 262 | 262 | 216,000 |
| 1983/05/27 | 267 | 267 | 262 | 262 | 381,000 |
| 1983/05/26 | 273 | 273 | 265 | 265 | 361,000 |
| 1983/05/25 | 278 | 278 | 269 | 273 | 153,000 |
| 1983/05/24 | 267 | 279 | 267 | 273 | 202,000 |
| 1983/05/23 | 263 | 267 | 261 | 264 | 130,000 |
| 1983/05/20 | 268 | 273 | 264 | 267 | 250,000 |
| 1983/05/19 | 267 | 273 | 265 | 271 | 203,000 |
| 1983/05/18 | 279 | 279 | 267 | 267 | 374,000 |
| 1983/05/17 | 278 | 279 | 276 | 276 | 126,000 |
| 1983/05/16 | 280 | 285 | 278 | 280 | 342,000 |
| 1983/05/14 | 284 | 284 | 280 | 280 | 85,000 |
| 1983/05/13 | 290 | 290 | 281 | 282 | 434,000 |
| 1983/05/12 | 299 | 299 | 281 | 282 | 798,000 |
| 1983/05/11 | 277 | 300 | 275 | 297 | 1,393,000 |
| 1983/05/10 | 277 | 280 | 277 | 278 | 346,000 |
| 1983/05/09 | 281 | 281 | 276 | 277 | 351,000 |
| 1983/05/07 | 277 | 280 | 273 | 280 | 478,000 |
| 1983/05/06 | 283 | 283 | 277 | 280 | 586,000 |
| 1983/05/04 | 283 | 289 | 282 | 283 | 523,000 |
| 1983/05/02 | 293 | 293 | 282 | 285 | 911,000 |
| 1983/04/30 | 290 | 290 | 284 | 290 | 555,000 |
| 1983/04/28 | 307 | 307 | 290 | 290 | 760,000 |
| 1983/04/27 | 312 | 315 | 302 | 303 | 1,293,000 |
| 1983/04/26 | 313 | 317 | 306 | 307 | 1,873,000 |
| 1983/04/25 | 322 | 322 | 305 | 309 | 1,869,000 |
| 1983/04/23 | 312 | 319 | 307 | 317 | 1,707,000 |
| 1983/04/22 | 301 | 316 | 301 | 310 | 3,016,000 |
| 1983/04/21 | 304 | 305 | 299 | 301 | 758,000 |
| 1983/04/20 | 302 | 310 | 302 | 303 | 1,209,000 |
| 1983/04/19 | 311 | 314 | 304 | 304 | 1,678,000 |
| 1983/04/18 | 318 | 324 | 317 | 317 | 2,511,000 |
| 1983/04/15 | 324 | 328 | 319 | 321 | 9,214,000 |
| 1983/04/14 | 308 | 321 | 307 | 319 | 11,965,999 |
| 1983/04/13 | 312 | 317 | 305 | 305 | 8,917,000 |
| 1983/04/12 | 303 | 315 | 294 | 310 | 8,171,000 |
| 1983/04/11 | 294 | 307 | 293 | 303 | 9,681,000 |
| 1983/04/09 | 292 | 295 | 289 | 295 | 4,149,000 |
| 1983/04/08 | 290 | 301 | 286 | 293 | 16,452,999 |
| 1983/04/07 | 253 | 263 | 251 | 260 | 2,204,000 |
| 1983/04/06 | 257 | 258 | 251 | 251 | 389,000 |
| 1983/04/05 | 261 | 261 | 256 | 259 | 991,000 |
| 1983/04/04 | 260 | 263 | 259 | 262 | 4,466,000 |
| 1983/04/02 | 246 | 255 | 246 | 255 | 846,000 |
| 1983/04/01 | 245 | 249 | 244 | 249 | 365,000 |
| 1983/03/31 | 249 | 249 | 240 | 242 | 337,000 |
| 1983/03/30 | 250 | 250 | 246 | 249 | 534,000 |
| 1983/03/29 | 255 | 255 | 247 | 250 | 1,622,000 |
| 1983/03/28 | 242 | 260 | 240 | 260 | 4,421,000 |
| 1983/03/26 | 235 | 240 | 235 | 240 | 374,000 |
| 1983/03/25 | 238 | 240 | 231 | 238 | 816,000 |
| 1983/03/24 | 225 | 228 | 225 | 228 | 177,000 |
| 1983/03/23 | 229 | 229 | 225 | 226 | 63,000 |
| 1983/03/22 | 223 | 226 | 221 | 226 | 136,000 |
| 1983/03/18 | 224 | 230 | 220 | 225 | 211,000 |
| 1983/03/17 | 219 | 223 | 219 | 223 | 73,000 |
| 1983/03/16 | 219 | 220 | 218 | 219 | 115,000 |
| 1983/03/15 | 224 | 224 | 221 | 221 | 19,000 |
| 1983/03/14 | 221 | 226 | 220 | 225 | 48,000 |
| 1983/03/12 | 221 | 228 | 219 | 219 | 72,000 |
| 1983/03/11 | 220 | 221 | 219 | 220 | 75,000 |
| 1983/03/10 | 218 | 219 | 216 | 219 | 103,000 |
| 1983/03/09 | 220 | 221 | 218 | 218 | 31,000 |
| 1983/03/08 | 220 | 222 | 216 | 219 | 180,000 |
| 1983/03/07 | 224 | 225 | 218 | 220 | 56,000 |
| 1983/03/05 | 219 | 225 | 219 | 220 | 35,000 |
| 1983/03/04 | 220 | 222 | 216 | 218 | 190,000 |
| 1983/03/03 | 225 | 225 | 221 | 221 | 191,000 |
| 1983/03/02 | 228 | 230 | 223 | 229 | 173,000 |
| 1983/03/01 | 230 | 230 | 220 | 225 | 305,000 |
| 1983/02/28 | 240 | 240 | 232 | 232 | 384,000 |
| 1983/02/26 | 243 | 245 | 234 | 240 | 1,749,000 |
| 1983/02/25 | 229 | 244 | 226 | 242 | 4,621,000 |
| 1983/02/24 | 211 | 222 | 211 | 222 | 268,000 |
| 1983/02/23 | 213 | 213 | 210 | 213 | 108,000 |
| 1983/02/22 | 211 | 214 | 211 | 213 | 28,000 |
| 1983/02/21 | 211 | 215 | 211 | 211 | 51,000 |
| 1983/02/18 | 210 | 215 | 210 | 211 | 85,000 |
| 1983/02/17 | 220 | 222 | 220 | 220 | 116,000 |
| 1983/02/16 | 212 | 224 | 210 | 222 | 356,000 |
| 1983/02/15 | 208 | 212 | 208 | 210 | 116,000 |
| 1983/02/14 | 207 | 212 | 207 | 208 | 51,000 |
| 1983/02/12 | 205 | 210 | 205 | 206 | 52,000 |
| 1983/02/10 | 207 | 208 | 205 | 205 | 35,000 |
| 1983/02/09 | 210 | 210 | 208 | 208 | 36,000 |
| 1983/02/08 | 209 | 210 | 208 | 208 | 83,000 |
| 1983/02/07 | 210 | 212 | 209 | 210 | 54,000 |
| 1983/02/05 | 212 | 212 | 209 | 209 | 72,000 |
| 1983/02/04 | 210 | 212 | 208 | 211 | 109,000 |
| 1983/02/03 | 222 | 222 | 215 | 216 | 108,000 |
| 1983/02/02 | 230 | 230 | 220 | 223 | 1,305,000 |
| 1983/02/01 | 210 | 230 | 209 | 225 | 1,329,000 |
| 1983/01/31 | 210 | 210 | 208 | 209 | 143,000 |
| 1983/01/29 | 207 | 212 | 205 | 210 | 237,000 |
| 1983/01/28 | 201 | 205 | 201 | 203 | 25,000 |
| 1983/01/27 | 205 | 208 | 201 | 201 | 18,000 |
| 1983/01/26 | 200 | 202 | 199 | 201 | 19,000 |
| 1983/01/25 | 199 | 200 | 199 | 199 | 72,000 |
| 1983/01/24 | 200 | 200 | 199 | 199 | 17,000 |
| 1983/01/22 | 202 | 202 | 200 | 201 | 37,000 |
| 1983/01/21 | 206 | 206 | 200 | 201 | 41,000 |
| 1983/01/20 | 205 | 208 | 205 | 205 | 50,000 |
| 1983/01/19 | 206 | 206 | 205 | 205 | 38,000 |
| 1983/01/18 | 206 | 208 | 205 | 205 | 37,000 |
| 1983/01/17 | 205 | 207 | 205 | 206 | 40,000 |
| 1983/01/14 | 210 | 210 | 208 | 209 | 129,000 |
| 1983/01/13 | 207 | 210 | 207 | 209 | 186,000 |
| 1983/01/12 | 204 | 207 | 203 | 207 | 54,000 |
| 1983/01/11 | 203 | 207 | 203 | 204 | 94,000 |
| 1983/01/10 | 207 | 207 | 203 | 204 | 79,000 |
| 1983/01/08 | 205 | 206 | 202 | 202 | 120,000 |
| 1983/01/07 | 206 | 206 | 198 | 205 | 69,000 |
| 1983/01/06 | 200 | 207 | 200 | 204 | 111,000 |
| 1983/01/05 | 203 | 203 | 193 | 199 | 89,000 |