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 |
|---|---|---|---|---|---|
| 1984/12/28 | 365 | 372 | 364 | 368 | 746,000 |
| 1984/12/27 | 377 | 378 | 365 | 365 | 2,180,000 |
| 1984/12/26 | 353 | 380 | 348 | 377 | 6,832,000 |
| 1984/12/25 | 332 | 349 | 330 | 348 | 525,000 |
| 1984/12/24 | 335 | 335 | 330 | 332 | 74,000 |
| 1984/12/22 | 333 | 333 | 328 | 330 | 83,000 |
| 1984/12/21 | 335 | 336 | 326 | 328 | 255,000 |
| 1984/12/20 | 329 | 335 | 326 | 330 | 488,000 |
| 1984/12/19 | 335 | 340 | 329 | 329 | 198,000 |
| 1984/12/18 | 340 | 340 | 329 | 330 | 490,000 |
| 1984/12/17 | 326 | 340 | 325 | 340 | 342,000 |
| 1984/12/15 | 330 | 331 | 325 | 325 | 102,000 |
| 1984/12/14 | 330 | 335 | 325 | 331 | 183,000 |
| 1984/12/13 | 331 | 335 | 330 | 331 | 184,000 |
| 1984/12/12 | 328 | 338 | 325 | 335 | 210,000 |
| 1984/12/11 | 329 | 329 | 315 | 329 | 208,000 |
| 1984/12/10 | 327 | 332 | 325 | 325 | 155,000 |
| 1984/12/07 | 343 | 344 | 326 | 327 | 423,000 |
| 1984/12/06 | 341 | 345 | 340 | 343 | 315,000 |
| 1984/12/05 | 353 | 358 | 340 | 341 | 573,000 |
| 1984/12/04 | 363 | 367 | 354 | 358 | 4,019,000 |
| 1984/12/03 | 350 | 363 | 345 | 357 | 3,753,000 |
| 1984/12/01 | 343 | 345 | 335 | 335 | 384,000 |
| 1984/11/30 | 350 | 356 | 342 | 348 | 1,317,000 |
| 1984/11/29 | 349 | 361 | 345 | 355 | 4,785,000 |
| 1984/11/28 | 332 | 354 | 330 | 350 | 8,959,000 |
| 1984/11/27 | 315 | 334 | 315 | 332 | 3,766,000 |
| 1984/11/26 | 308 | 315 | 306 | 315 | 373,000 |
| 1984/11/24 | 309 | 309 | 305 | 308 | 245,000 |
| 1984/11/22 | 308 | 308 | 305 | 308 | 204,000 |
| 1984/11/21 | 304 | 307 | 304 | 306 | 196,000 |
| 1984/11/20 | 300 | 305 | 300 | 300 | 220,000 |
| 1984/11/19 | 310 | 310 | 305 | 305 | 378,000 |
| 1984/11/17 | 310 | 312 | 307 | 310 | 415,000 |
| 1984/11/16 | 310 | 315 | 308 | 311 | 732,000 |
| 1984/11/15 | 302 | 314 | 301 | 312 | 597,000 |
| 1984/11/14 | 303 | 303 | 295 | 302 | 598,000 |
| 1984/11/13 | 316 | 320 | 305 | 305 | 326,000 |
| 1984/11/12 | 324 | 324 | 310 | 321 | 635,000 |
| 1984/11/09 | 320 | 324 | 317 | 319 | 1,076,000 |
| 1984/11/08 | 327 | 329 | 320 | 325 | 3,889,000 |
| 1984/11/07 | 318 | 323 | 311 | 323 | 4,755,000 |
| 1984/11/06 | 315 | 320 | 311 | 315 | 4,410,000 |
| 1984/11/05 | 299 | 312 | 297 | 310 | 3,704,000 |
| 1984/11/02 | 299 | 299 | 290 | 290 | 1,085,000 |
| 1984/11/01 | 295 | 299 | 285 | 299 | 2,205,000 |
| 1984/10/31 | 280 | 298 | 278 | 295 | 2,956,000 |
| 1984/10/30 | 269 | 280 | 267 | 278 | 315,000 |
| 1984/10/29 | 269 | 270 | 265 | 265 | 33,000 |
| 1984/10/27 | 265 | 269 | 264 | 269 | 384,000 |
| 1984/10/26 | 260 | 267 | 260 | 266 | 230,000 |
| 1984/10/25 | 258 | 258 | 256 | 256 | 222,000 |
| 1984/10/24 | 260 | 262 | 256 | 256 | 157,000 |
| 1984/10/23 | 262 | 265 | 261 | 261 | 102,000 |
| 1984/10/22 | 260 | 264 | 258 | 264 | 189,000 |
| 1984/10/20 | 255 | 257 | 255 | 255 | 202,000 |
| 1984/10/19 | 261 | 261 | 260 | 260 | 52,000 |
| 1984/10/18 | 262 | 262 | 260 | 261 | 56,000 |
| 1984/10/17 | 268 | 268 | 260 | 261 | 49,000 |
| 1984/10/16 | 270 | 270 | 266 | 268 | 37,000 |
| 1984/10/15 | 266 | 270 | 265 | 270 | 100,000 |
| 1984/10/12 | 270 | 270 | 265 | 270 | 173,000 |
| 1984/10/11 | 267 | 270 | 267 | 270 | 253,000 |
| 1984/10/09 | 267 | 267 | 266 | 266 | 94,000 |
| 1984/10/08 | 268 | 270 | 267 | 267 | 87,000 |
| 1984/10/06 | 270 | 270 | 268 | 268 | 95,000 |
| 1984/10/05 | 270 | 272 | 270 | 270 | 308,000 |
| 1984/10/04 | 256 | 273 | 256 | 260 | 141,000 |
| 1984/10/03 | 255 | 256 | 255 | 256 | 127,000 |
| 1984/10/02 | 256 | 256 | 255 | 255 | 53,000 |
| 1984/10/01 | 255 | 257 | 255 | 255 | 78,000 |
| 1984/09/29 | 251 | 252 | 250 | 250 | 170,000 |
| 1984/09/28 | 258 | 258 | 255 | 255 | 204,000 |
| 1984/09/27 | 257 | 260 | 256 | 259 | 20,000 |
| 1984/09/26 | 257 | 258 | 255 | 256 | 87,000 |
| 1984/09/25 | 262 | 265 | 262 | 264 | 135,000 |
| 1984/09/22 | 265 | 265 | 262 | 262 | 78,000 |
| 1984/09/21 | 266 | 266 | 261 | 265 | 39,000 |
| 1984/09/20 | 265 | 265 | 265 | 265 | 7,000 |
| 1984/09/19 | 266 | 266 | 265 | 266 | 146,000 |
| 1984/09/18 | 267 | 268 | 266 | 266 | 67,000 |
| 1984/09/17 | 267 | 268 | 267 | 267 | 14,000 |
| 1984/09/14 | 267 | 267 | 266 | 266 | 107,000 |
| 1984/09/13 | 270 | 270 | 266 | 267 | 53,000 |
| 1984/09/12 | 268 | 269 | 266 | 266 | 39,000 |
| 1984/09/11 | 266 | 269 | 266 | 266 | 50,000 |
| 1984/09/10 | 267 | 269 | 267 | 267 | 79,000 |
| 1984/09/07 | 266 | 266 | 265 | 266 | 194,000 |
| 1984/09/06 | 266 | 266 | 266 | 266 | 93,000 |
| 1984/09/05 | 268 | 269 | 266 | 266 | 89,000 |
| 1984/09/04 | 269 | 269 | 266 | 268 | 62,000 |
| 1984/09/03 | 266 | 270 | 265 | 270 | 251,000 |
| 1984/09/01 | 266 | 269 | 266 | 269 | 51,000 |
| 1984/08/31 | 269 | 269 | 266 | 269 | 59,000 |
| 1984/08/30 | 267 | 269 | 266 | 266 | 18,000 |
| 1984/08/29 | 265 | 266 | 263 | 266 | 190,000 |
| 1984/08/28 | 266 | 272 | 266 | 272 | 114,000 |
| 1984/08/27 | 269 | 269 | 265 | 265 | 121,000 |
| 1984/08/25 | 267 | 270 | 267 | 270 | 72,000 |
| 1984/08/24 | 270 | 270 | 266 | 266 | 86,000 |
| 1984/08/23 | 266 | 270 | 266 | 267 | 86,000 |
| 1984/08/22 | 266 | 266 | 265 | 266 | 116,000 |
| 1984/08/21 | 266 | 266 | 265 | 265 | 43,000 |
| 1984/08/20 | 265 | 266 | 262 | 266 | 228,000 |
| 1984/08/18 | 265 | 266 | 265 | 266 | 54,000 |
| 1984/08/17 | 265 | 270 | 265 | 270 | 100,000 |
| 1984/08/16 | 265 | 265 | 265 | 265 | 19,000 |
| 1984/08/15 | 268 | 268 | 264 | 265 | 112,000 |
| 1984/08/14 | 268 | 270 | 265 | 266 | 39,000 |
| 1984/08/13 | 268 | 274 | 267 | 272 | 395,000 |
| 1984/08/10 | 260 | 263 | 258 | 263 | 354,000 |
| 1984/08/09 | 260 | 261 | 260 | 260 | 80,000 |
| 1984/08/08 | 262 | 264 | 262 | 264 | 51,000 |
| 1984/08/07 | 260 | 261 | 260 | 261 | 26,000 |
| 1984/08/06 | 260 | 260 | 260 | 260 | 22,000 |
| 1984/08/04 | 260 | 264 | 260 | 264 | 55,000 |
| 1984/08/03 | 260 | 264 | 255 | 256 | 144,000 |
| 1984/08/02 | 265 | 265 | 260 | 260 | 46,000 |
| 1984/08/01 | 260 | 263 | 260 | 261 | 70,000 |
| 1984/07/31 | 260 | 263 | 260 | 260 | 41,000 |
| 1984/07/30 | 260 | 267 | 259 | 267 | 68,000 |
| 1984/07/28 | 260 | 268 | 260 | 261 | 91,000 |
| 1984/07/27 | 255 | 260 | 255 | 258 | 34,000 |
| 1984/07/26 | 255 | 256 | 253 | 253 | 66,000 |
| 1984/07/25 | 255 | 256 | 253 | 253 | 65,000 |
| 1984/07/24 | 251 | 257 | 250 | 257 | 56,000 |
| 1984/07/23 | 261 | 265 | 250 | 250 | 176,000 |
| 1984/07/21 | 265 | 265 | 261 | 265 | 21,000 |
| 1984/07/20 | 268 | 270 | 263 | 263 | 111,000 |
| 1984/07/19 | 275 | 275 | 268 | 270 | 117,000 |
| 1984/07/18 | 275 | 275 | 275 | 275 | 124,000 |
| 1984/07/17 | 275 | 276 | 270 | 275 | 162,000 |
| 1984/07/16 | 275 | 276 | 275 | 275 | 123,000 |
| 1984/07/13 | 275 | 277 | 274 | 275 | 127,000 |
| 1984/07/12 | 277 | 277 | 273 | 274 | 67,000 |
| 1984/07/11 | 276 | 279 | 275 | 279 | 123,000 |
| 1984/07/10 | 275 | 277 | 275 | 276 | 75,000 |
| 1984/07/09 | 279 | 280 | 275 | 275 | 128,000 |
| 1984/07/07 | 275 | 280 | 274 | 277 | 142,000 |
| 1984/07/06 | 275 | 275 | 273 | 273 | 73,000 |
| 1984/07/05 | 271 | 274 | 271 | 273 | 108,000 |
| 1984/07/04 | 266 | 268 | 265 | 268 | 93,000 |
| 1984/07/03 | 272 | 272 | 267 | 267 | 74,000 |
| 1984/07/02 | 270 | 274 | 266 | 267 | 70,000 |
| 1984/06/30 | 269 | 270 | 264 | 265 | 40,000 |
| 1984/06/29 | 262 | 270 | 262 | 269 | 104,000 |
| 1984/06/28 | 270 | 270 | 261 | 261 | 149,000 |
| 1984/06/27 | 262 | 270 | 261 | 270 | 78,000 |
| 1984/06/26 | 263 | 263 | 260 | 261 | 68,000 |
| 1984/06/25 | 269 | 269 | 260 | 260 | 25,000 |
| 1984/06/23 | 265 | 273 | 265 | 268 | 21,000 |
| 1984/06/22 | 269 | 270 | 266 | 267 | 74,000 |
| 1984/06/21 | 276 | 277 | 271 | 272 | 89,000 |
| 1984/06/20 | 275 | 275 | 271 | 271 | 105,000 |
| 1984/06/19 | 261 | 261 | 260 | 261 | 170,000 |
| 1984/06/18 | 255 | 261 | 255 | 261 | 238,000 |
| 1984/06/16 | 251 | 253 | 250 | 250 | 288,000 |
| 1984/06/15 | 256 | 256 | 250 | 253 | 170,000 |
| 1984/06/14 | 261 | 261 | 257 | 258 | 125,000 |
| 1984/06/13 | 261 | 261 | 260 | 261 | 109,000 |
| 1984/06/12 | 269 | 269 | 261 | 261 | 94,000 |
| 1984/06/11 | 266 | 275 | 266 | 267 | 42,000 |
| 1984/06/08 | 269 | 271 | 265 | 270 | 264,000 |
| 1984/06/07 | 269 | 270 | 266 | 270 | 153,000 |
| 1984/06/06 | 270 | 273 | 265 | 266 | 118,000 |
| 1984/06/05 | 265 | 275 | 265 | 270 | 117,000 |
| 1984/06/04 | 261 | 268 | 261 | 265 | 174,000 |
| 1984/06/02 | 263 | 268 | 260 | 261 | 75,000 |
| 1984/06/01 | 265 | 270 | 258 | 258 | 126,000 |
| 1984/05/31 | 270 | 270 | 265 | 265 | 147,000 |
| 1984/05/30 | 275 | 275 | 268 | 270 | 83,000 |
| 1984/05/29 | 271 | 271 | 266 | 270 | 120,000 |
| 1984/05/28 | 269 | 273 | 268 | 272 | 100,000 |
| 1984/05/26 | 270 | 273 | 268 | 273 | 166,000 |
| 1984/05/25 | 276 | 277 | 272 | 272 | 95,000 |
| 1984/05/24 | 281 | 281 | 277 | 279 | 235,000 |
| 1984/05/23 | 275 | 275 | 270 | 271 | 102,000 |
| 1984/05/22 | 276 | 280 | 271 | 275 | 230,000 |
| 1984/05/21 | 275 | 287 | 275 | 285 | 61,000 |
| 1984/05/19 | 275 | 281 | 275 | 280 | 60,000 |
| 1984/05/18 | 272 | 276 | 272 | 274 | 254,000 |
| 1984/05/17 | 286 | 286 | 278 | 278 | 583,000 |
| 1984/05/16 | 294 | 294 | 285 | 288 | 543,000 |
| 1984/05/15 | 295 | 298 | 292 | 294 | 368,000 |
| 1984/05/14 | 306 | 306 | 292 | 294 | 415,000 |
| 1984/05/11 | 306 | 306 | 301 | 301 | 249,000 |
| 1984/05/10 | 310 | 310 | 301 | 301 | 742,000 |
| 1984/05/09 | 307 | 310 | 306 | 310 | 406,000 |
| 1984/05/08 | 311 | 311 | 306 | 306 | 675,000 |
| 1984/05/07 | 308 | 312 | 308 | 311 | 561,000 |
| 1984/05/04 | 305 | 309 | 305 | 308 | 612,000 |
| 1984/05/02 | 311 | 314 | 307 | 310 | 853,000 |
| 1984/05/01 | 316 | 316 | 310 | 315 | 767,000 |
| 1984/04/28 | 316 | 316 | 311 | 311 | 1,017,000 |
| 1984/04/27 | 309 | 316 | 307 | 315 | 6,463,000 |
| 1984/04/26 | 305 | 309 | 302 | 304 | 2,510,000 |
| 1984/04/25 | 308 | 311 | 303 | 306 | 4,916,000 |
| 1984/04/24 | 293 | 307 | 290 | 307 | 3,815,000 |
| 1984/04/23 | 293 | 300 | 288 | 288 | 1,830,000 |
| 1984/04/21 | 295 | 299 | 291 | 293 | 2,371,000 |
| 1984/04/20 | 280 | 295 | 278 | 290 | 1,726,000 |
| 1984/04/19 | 284 | 284 | 278 | 280 | 271,000 |
| 1984/04/18 | 274 | 284 | 274 | 283 | 403,000 |
| 1984/04/17 | 281 | 282 | 276 | 277 | 299,000 |
| 1984/04/16 | 282 | 283 | 279 | 280 | 295,000 |
| 1984/04/13 | 281 | 281 | 272 | 272 | 332,000 |
| 1984/04/12 | 280 | 282 | 279 | 279 | 490,000 |
| 1984/04/11 | 279 | 280 | 272 | 275 | 448,000 |
| 1984/04/10 | 281 | 284 | 271 | 272 | 268,000 |
| 1984/04/09 | 268 | 283 | 268 | 277 | 189,000 |
| 1984/04/07 | 275 | 275 | 268 | 268 | 166,000 |
| 1984/04/06 | 271 | 278 | 268 | 270 | 176,000 |
| 1984/04/05 | 280 | 285 | 278 | 278 | 421,000 |
| 1984/04/04 | 280 | 285 | 278 | 285 | 322,000 |
| 1984/04/03 | 284 | 288 | 280 | 280 | 938,000 |
| 1984/04/02 | 275 | 282 | 266 | 275 | 664,000 |
| 1984/03/31 | 280 | 284 | 276 | 280 | 318,000 |
| 1984/03/30 | 286 | 301 | 283 | 290 | 2,423,000 |
| 1984/03/29 | 288 | 303 | 283 | 287 | 5,044,000 |
| 1984/03/28 | 268 | 280 | 265 | 280 | 1,862,000 |
| 1984/03/27 | 260 | 267 | 259 | 265 | 350,000 |
| 1984/03/26 | 262 | 263 | 260 | 260 | 271,000 |
| 1984/03/24 | 263 | 264 | 260 | 260 | 279,000 |
| 1984/03/23 | 249 | 264 | 249 | 263 | 422,000 |
| 1984/03/22 | 251 | 251 | 244 | 247 | 87,000 |
| 1984/03/21 | 251 | 253 | 251 | 251 | 132,000 |
| 1984/03/19 | 251 | 251 | 248 | 249 | 128,000 |
| 1984/03/17 | 249 | 252 | 245 | 249 | 149,000 |
| 1984/03/16 | 239 | 250 | 239 | 244 | 141,000 |
| 1984/03/15 | 239 | 239 | 236 | 239 | 544,000 |
| 1984/03/14 | 235 | 242 | 234 | 239 | 427,000 |
| 1984/03/13 | 233 | 235 | 231 | 234 | 245,000 |
| 1984/03/12 | 233 | 235 | 230 | 230 | 167,000 |
| 1984/03/09 | 230 | 233 | 230 | 233 | 235,000 |
| 1984/03/08 | 236 | 236 | 230 | 230 | 322,000 |
| 1984/03/07 | 238 | 238 | 235 | 235 | 312,000 |
| 1984/03/06 | 239 | 239 | 238 | 239 | 1,710,000 |
| 1984/03/05 | 242 | 243 | 240 | 240 | 104,000 |
| 1984/03/03 | 241 | 243 | 240 | 242 | 83,000 |
| 1984/03/02 | 241 | 244 | 240 | 244 | 65,000 |
| 1984/03/01 | 243 | 245 | 241 | 241 | 98,000 |
| 1984/02/29 | 246 | 246 | 245 | 245 | 63,000 |
| 1984/02/28 | 247 | 248 | 246 | 246 | 94,000 |
| 1984/02/27 | 247 | 247 | 247 | 247 | 20,000 |
| 1984/02/25 | 246 | 246 | 246 | 246 | 18,000 |
| 1984/02/24 | 247 | 253 | 245 | 245 | 272,000 |
| 1984/02/23 | 248 | 248 | 248 | 248 | 48,000 |
| 1984/02/22 | 249 | 249 | 248 | 248 | 12,000 |
| 1984/02/21 | 249 | 249 | 248 | 249 | 125,000 |
| 1984/02/20 | 249 | 249 | 248 | 249 | 40,000 |
| 1984/02/18 | 250 | 250 | 248 | 249 | 185,000 |
| 1984/02/17 | 251 | 251 | 251 | 251 | 44,000 |
| 1984/02/16 | 251 | 251 | 250 | 250 | 99,000 |
| 1984/02/15 | 251 | 251 | 250 | 250 | 45,000 |
| 1984/02/14 | 251 | 255 | 250 | 250 | 41,000 |
| 1984/02/13 | 254 | 254 | 251 | 252 | 37,000 |
| 1984/02/10 | 254 | 255 | 251 | 253 | 41,000 |
| 1984/02/09 | 250 | 251 | 248 | 251 | 66,000 |
| 1984/02/08 | 250 | 250 | 247 | 247 | 109,000 |
| 1984/02/07 | 250 | 250 | 250 | 250 | 50,000 |
| 1984/02/06 | 253 | 255 | 250 | 255 | 32,000 |
| 1984/02/04 | 250 | 250 | 249 | 250 | 53,000 |
| 1984/02/03 | 251 | 255 | 250 | 250 | 73,000 |
| 1984/02/02 | 255 | 255 | 250 | 251 | 44,000 |
| 1984/02/01 | 253 | 260 | 251 | 260 | 43,000 |
| 1984/01/31 | 253 | 254 | 248 | 248 | 106,000 |
| 1984/01/30 | 253 | 258 | 253 | 258 | 49,000 |
| 1984/01/27 | 260 | 262 | 258 | 258 | 113,000 |
| 1984/01/26 | 262 | 262 | 261 | 261 | 64,000 |
| 1984/01/25 | 263 | 265 | 260 | 265 | 45,000 |
| 1984/01/24 | 265 | 266 | 261 | 261 | 149,000 |
| 1984/01/23 | 268 | 268 | 264 | 264 | 116,000 |
| 1984/01/21 | 268 | 270 | 265 | 265 | 127,000 |
| 1984/01/20 | 268 | 270 | 267 | 268 | 496,000 |
| 1984/01/19 | 267 | 268 | 265 | 267 | 210,000 |
| 1984/01/18 | 266 | 268 | 265 | 265 | 209,000 |
| 1984/01/17 | 264 | 268 | 264 | 266 | 231,000 |
| 1984/01/13 | 262 | 264 | 260 | 264 | 225,000 |
| 1984/01/12 | 260 | 260 | 259 | 260 | 97,000 |
| 1984/01/11 | 260 | 262 | 258 | 258 | 72,000 |
| 1984/01/10 | 266 | 266 | 260 | 260 | 322,000 |
| 1984/01/09 | 258 | 272 | 258 | 268 | 525,000 |
| 1984/01/07 | 255 | 255 | 253 | 255 | 90,000 |
| 1984/01/06 | 256 | 258 | 254 | 254 | 82,000 |
| 1984/01/05 | 258 | 258 | 253 | 255 | 99,000 |
| 1984/01/04 | 258 | 259 | 256 | 256 | 64,000 |