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 |
|---|---|---|---|---|---|
| 1985/12/28 | 859 | 859 | 848 | 855 | 875,000 |
| 1985/12/27 | 846 | 865 | 838 | 856 | 1,683,000 |
| 1985/12/26 | 863 | 863 | 849 | 851 | 2,775,000 |
| 1985/12/25 | 840 | 863 | 840 | 863 | 1,472,000 |
| 1985/12/24 | 849 | 849 | 835 | 838 | 889,000 |
| 1985/12/23 | 844 | 857 | 837 | 849 | 4,419,000 |
| 1985/12/21 | 835 | 840 | 830 | 837 | 812,000 |
| 1985/12/20 | 845 | 845 | 825 | 828 | 1,923,000 |
| 1985/12/19 | 819 | 848 | 819 | 848 | 5,064,000 |
| 1985/12/18 | 818 | 824 | 811 | 811 | 1,224,000 |
| 1985/12/17 | 785 | 825 | 776 | 825 | 2,172,000 |
| 1985/12/16 | 790 | 790 | 765 | 765 | 363,000 |
| 1985/12/13 | 790 | 805 | 790 | 792 | 361,000 |
| 1985/12/12 | 810 | 814 | 796 | 796 | 603,000 |
| 1985/12/11 | 800 | 803 | 795 | 801 | 863,000 |
| 1985/12/10 | 770 | 791 | 766 | 791 | 337,000 |
| 1985/12/09 | 771 | 776 | 761 | 776 | 159,000 |
| 1985/12/07 | 763 | 766 | 756 | 761 | 55,000 |
| 1985/12/06 | 766 | 769 | 755 | 763 | 273,000 |
| 1985/12/05 | 770 | 775 | 755 | 760 | 300,000 |
| 1985/12/04 | 760 | 765 | 755 | 760 | 189,000 |
| 1985/12/03 | 755 | 765 | 755 | 760 | 106,000 |
| 1985/12/02 | 762 | 765 | 755 | 755 | 246,000 |
| 1985/11/30 | 780 | 780 | 771 | 775 | 111,000 |
| 1985/11/29 | 780 | 785 | 771 | 785 | 104,000 |
| 1985/11/28 | 780 | 790 | 760 | 790 | 458,000 |
| 1985/11/27 | 790 | 800 | 780 | 799 | 249,000 |
| 1985/11/26 | 810 | 820 | 800 | 800 | 293,000 |
| 1985/11/25 | 803 | 825 | 800 | 820 | 535,000 |
| 1985/11/22 | 804 | 804 | 790 | 800 | 1,004,000 |
| 1985/11/21 | 750 | 785 | 750 | 775 | 586,000 |
| 1985/11/20 | 743 | 770 | 743 | 756 | 307,000 |
| 1985/11/19 | 752 | 752 | 742 | 742 | 390,000 |
| 1985/11/18 | 765 | 770 | 750 | 750 | 403,000 |
| 1985/11/16 | 760 | 775 | 750 | 775 | 215,000 |
| 1985/11/15 | 766 | 777 | 745 | 745 | 634,000 |
| 1985/11/14 | 762 | 776 | 731 | 776 | 944,000 |
| 1985/11/13 | 775 | 780 | 765 | 765 | 190,000 |
| 1985/11/12 | 792 | 792 | 760 | 774 | 219,000 |
| 1985/11/11 | 800 | 805 | 793 | 795 | 179,000 |
| 1985/11/08 | 806 | 812 | 793 | 800 | 228,000 |
| 1985/11/07 | 826 | 833 | 810 | 814 | 839,000 |
| 1985/11/06 | 798 | 829 | 790 | 819 | 1,310,000 |
| 1985/11/05 | 810 | 810 | 791 | 800 | 253,000 |
| 1985/11/02 | 805 | 813 | 786 | 813 | 654,000 |
| 1985/11/01 | 800 | 812 | 783 | 800 | 2,004,000 |
| 1985/10/31 | 770 | 804 | 767 | 785 | 1,126,000 |
| 1985/10/30 | 780 | 799 | 762 | 764 | 521,000 |
| 1985/10/29 | 757 | 780 | 757 | 780 | 758,000 |
| 1985/10/28 | 789 | 798 | 765 | 766 | 496,000 |
| 1985/10/26 | 760 | 785 | 755 | 783 | 430,000 |
| 1985/10/25 | 788 | 788 | 750 | 760 | 771,000 |
| 1985/10/24 | 797 | 800 | 759 | 768 | 1,097,000 |
| 1985/10/23 | 825 | 829 | 797 | 797 | 698,000 |
| 1985/10/22 | 846 | 850 | 825 | 828 | 760,000 |
| 1985/10/21 | 845 | 854 | 837 | 844 | 500,000 |
| 1985/10/19 | 822 | 844 | 822 | 840 | 239,000 |
| 1985/10/18 | 832 | 845 | 820 | 822 | 539,000 |
| 1985/10/17 | 835 | 860 | 829 | 830 | 1,964,000 |
| 1985/10/16 | 867 | 867 | 845 | 850 | 974,000 |
| 1985/10/15 | 895 | 899 | 878 | 878 | 2,258,000 |
| 1985/10/14 | 847 | 889 | 847 | 885 | 1,594,000 |
| 1985/10/11 | 846 | 860 | 840 | 844 | 577,000 |
| 1985/10/09 | 874 | 880 | 851 | 853 | 574,000 |
| 1985/10/08 | 856 | 875 | 851 | 868 | 759,000 |
| 1985/10/07 | 859 | 860 | 856 | 856 | 284,000 |
| 1985/10/05 | 875 | 885 | 865 | 865 | 343,000 |
| 1985/10/04 | 870 | 883 | 870 | 883 | 646,000 |
| 1985/10/03 | 859 | 880 | 856 | 869 | 973,000 |
| 1985/10/02 | 885 | 905 | 855 | 873 | 1,319,000 |
| 1985/10/01 | 925 | 925 | 880 | 880 | 4,137,000 |
| 1985/09/30 | 885 | 909 | 878 | 907 | 6,176,000 |
| 1985/09/28 | 861 | 878 | 856 | 875 | 932,000 |
| 1985/09/27 | 872 | 872 | 849 | 858 | 1,921,000 |
| 1985/09/26 | 843 | 880 | 840 | 874 | 12,851,999 |
| 1985/09/25 | 826 | 839 | 819 | 835 | 1,567,000 |
| 1985/09/24 | 839 | 840 | 819 | 836 | 3,012,000 |
| 1985/09/21 | 810 | 829 | 808 | 829 | 865,000 |
| 1985/09/20 | 814 | 814 | 800 | 810 | 803,000 |
| 1985/09/19 | 820 | 823 | 799 | 799 | 1,147,000 |
| 1985/09/18 | 823 | 824 | 795 | 810 | 1,882,000 |
| 1985/09/17 | 829 | 832 | 819 | 827 | 3,482,000 |
| 1985/09/13 | 793 | 829 | 793 | 823 | 13,581,999 |
| 1985/09/12 | 782 | 800 | 781 | 789 | 3,770,000 |
| 1985/09/11 | 785 | 805 | 780 | 781 | 9,984,000 |
| 1985/09/10 | 745 | 787 | 745 | 775 | 4,773,000 |
| 1985/09/09 | 735 | 743 | 735 | 740 | 330,000 |
| 1985/09/07 | 739 | 740 | 735 | 735 | 601,000 |
| 1985/09/06 | 735 | 740 | 731 | 735 | 672,000 |
| 1985/09/05 | 730 | 743 | 730 | 735 | 767,000 |
| 1985/09/04 | 745 | 745 | 721 | 729 | 1,071,000 |
| 1985/09/03 | 748 | 760 | 735 | 736 | 1,702,000 |
| 1985/09/02 | 757 | 757 | 745 | 745 | 709,000 |
| 1985/08/31 | 747 | 755 | 741 | 753 | 843,000 |
| 1985/08/30 | 778 | 778 | 750 | 760 | 1,796,000 |
| 1985/08/29 | 763 | 784 | 763 | 769 | 4,039,000 |
| 1985/08/28 | 756 | 791 | 750 | 773 | 23,137,999 |
| 1985/08/27 | 694 | 737 | 690 | 736 | 5,629,000 |
| 1985/08/26 | 680 | 700 | 678 | 695 | 456,000 |
| 1985/08/24 | 685 | 689 | 680 | 680 | 230,000 |
| 1985/08/23 | 685 | 695 | 685 | 690 | 371,000 |
| 1985/08/22 | 683 | 699 | 683 | 685 | 390,000 |
| 1985/08/21 | 682 | 693 | 682 | 683 | 415,000 |
| 1985/08/20 | 695 | 704 | 690 | 690 | 378,000 |
| 1985/08/19 | 721 | 722 | 695 | 705 | 1,114,000 |
| 1985/08/17 | 724 | 727 | 715 | 720 | 2,498,000 |
| 1985/08/16 | 707 | 725 | 698 | 720 | 7,586,000 |
| 1985/08/15 | 682 | 703 | 682 | 697 | 3,666,000 |
| 1985/08/14 | 666 | 680 | 661 | 677 | 3,412,000 |
| 1985/08/13 | 667 | 667 | 654 | 656 | 198,000 |
| 1985/08/12 | 654 | 673 | 654 | 667 | 865,000 |
| 1985/08/09 | 635 | 664 | 635 | 654 | 880,000 |
| 1985/08/08 | 635 | 645 | 635 | 645 | 216,000 |
| 1985/08/07 | 625 | 634 | 621 | 625 | 224,000 |
| 1985/08/06 | 632 | 642 | 630 | 635 | 791,000 |
| 1985/08/05 | 644 | 645 | 632 | 635 | 324,000 |
| 1985/08/03 | 634 | 651 | 634 | 649 | 431,000 |
| 1985/08/02 | 660 | 672 | 656 | 664 | 2,466,000 |
| 1985/08/01 | 635 | 650 | 635 | 640 | 812,000 |
| 1985/07/31 | 650 | 650 | 621 | 627 | 1,616,000 |
| 1985/07/30 | 685 | 695 | 660 | 677 | 2,060,000 |
| 1985/07/29 | 729 | 729 | 700 | 700 | 4,522,000 |
| 1985/07/27 | 725 | 729 | 721 | 729 | 2,176,000 |
| 1985/07/26 | 696 | 720 | 691 | 716 | 2,734,000 |
| 1985/07/25 | 696 | 697 | 690 | 697 | 768,000 |
| 1985/07/24 | 695 | 700 | 682 | 695 | 1,306,000 |
| 1985/07/23 | 713 | 718 | 690 | 692 | 3,069,000 |
| 1985/07/22 | 705 | 722 | 696 | 705 | 6,783,000 |
| 1985/07/20 | 697 | 712 | 690 | 708 | 7,420,000 |
| 1985/07/19 | 685 | 688 | 665 | 688 | 3,569,000 |
| 1985/07/18 | 645 | 687 | 645 | 685 | 7,655,000 |
| 1985/07/17 | 645 | 660 | 640 | 647 | 3,805,000 |
| 1985/07/16 | 620 | 643 | 605 | 640 | 2,500,000 |
| 1985/07/15 | 675 | 684 | 628 | 645 | 2,521,000 |
| 1985/07/12 | 662 | 699 | 660 | 685 | 6,657,000 |
| 1985/07/11 | 648 | 700 | 640 | 672 | 10,511,999 |
| 1985/07/10 | 598 | 649 | 597 | 649 | 16,135,999 |
| 1985/07/09 | 580 | 590 | 570 | 588 | 4,114,000 |
| 1985/07/08 | 560 | 610 | 557 | 590 | 16,567,999 |
| 1985/07/06 | 539 | 557 | 527 | 557 | 12,497,999 |
| 1985/07/05 | 513 | 550 | 510 | 538 | 9,546,000 |
| 1985/07/04 | 477 | 505 | 476 | 503 | 2,400,000 |
| 1985/07/03 | 468 | 476 | 468 | 472 | 385,000 |
| 1985/07/02 | 465 | 470 | 465 | 470 | 234,000 |
| 1985/07/01 | 465 | 475 | 456 | 470 | 273,000 |
| 1985/06/29 | 453 | 465 | 450 | 455 | 163,000 |
| 1985/06/28 | 465 | 465 | 450 | 453 | 262,000 |
| 1985/06/27 | 474 | 474 | 462 | 464 | 401,000 |
| 1985/06/26 | 470 | 478 | 468 | 478 | 586,000 |
| 1985/06/25 | 465 | 480 | 463 | 471 | 670,000 |
| 1985/06/24 | 480 | 480 | 462 | 462 | 237,000 |
| 1985/06/22 | 480 | 480 | 471 | 478 | 122,000 |
| 1985/06/21 | 492 | 500 | 480 | 481 | 384,000 |
| 1985/06/20 | 503 | 508 | 487 | 487 | 911,000 |
| 1985/06/19 | 505 | 513 | 486 | 507 | 1,660,000 |
| 1985/06/18 | 515 | 516 | 501 | 505 | 2,185,000 |
| 1985/06/17 | 510 | 513 | 500 | 511 | 2,081,000 |
| 1985/06/15 | 500 | 511 | 499 | 510 | 2,477,000 |
| 1985/06/14 | 485 | 497 | 482 | 497 | 943,000 |
| 1985/06/13 | 470 | 485 | 465 | 485 | 872,000 |
| 1985/06/12 | 480 | 482 | 466 | 470 | 385,000 |
| 1985/06/11 | 475 | 485 | 460 | 480 | 468,000 |
| 1985/06/10 | 493 | 493 | 470 | 475 | 474,000 |
| 1985/06/07 | 503 | 503 | 485 | 495 | 1,401,000 |
| 1985/06/06 | 503 | 503 | 486 | 498 | 952,000 |
| 1985/06/05 | 519 | 519 | 495 | 503 | 4,755,000 |
| 1985/06/04 | 491 | 500 | 480 | 500 | 2,635,000 |
| 1985/06/03 | 494 | 508 | 486 | 496 | 6,466,000 |
| 1985/06/01 | 480 | 496 | 475 | 494 | 5,249,000 |
| 1985/05/31 | 462 | 472 | 462 | 472 | 1,210,000 |
| 1985/05/30 | 477 | 479 | 460 | 469 | 1,974,000 |
| 1985/05/29 | 468 | 481 | 460 | 480 | 11,365,999 |
| 1985/05/28 | 463 | 467 | 455 | 458 | 4,416,000 |
| 1985/05/27 | 447 | 464 | 442 | 462 | 4,471,000 |
| 1985/05/25 | 447 | 450 | 440 | 450 | 6,250,000 |
| 1985/05/24 | 410 | 434 | 409 | 432 | 3,395,000 |
| 1985/05/23 | 407 | 412 | 406 | 412 | 1,393,000 |
| 1985/05/22 | 415 | 416 | 407 | 410 | 830,000 |
| 1985/05/21 | 417 | 424 | 414 | 418 | 2,874,000 |
| 1985/05/20 | 411 | 414 | 406 | 412 | 1,774,000 |
| 1985/05/18 | 408 | 410 | 404 | 410 | 1,827,000 |
| 1985/05/17 | 398 | 411 | 394 | 399 | 5,160,000 |
| 1985/05/16 | 383 | 392 | 383 | 392 | 636,000 |
| 1985/05/15 | 383 | 392 | 380 | 381 | 1,334,000 |
| 1985/05/14 | 387 | 387 | 381 | 381 | 401,000 |
| 1985/05/13 | 380 | 389 | 379 | 385 | 870,000 |
| 1985/05/10 | 373 | 380 | 373 | 376 | 267,000 |
| 1985/05/09 | 378 | 379 | 372 | 372 | 281,000 |
| 1985/05/08 | 380 | 385 | 375 | 378 | 716,000 |
| 1985/05/07 | 383 | 387 | 380 | 381 | 701,000 |
| 1985/05/04 | 373 | 385 | 373 | 385 | 1,106,000 |
| 1985/05/02 | 363 | 374 | 363 | 374 | 196,000 |
| 1985/05/01 | 365 | 369 | 363 | 364 | 127,000 |
| 1985/04/30 | 365 | 365 | 364 | 364 | 94,000 |
| 1985/04/27 | 365 | 367 | 364 | 365 | 42,000 |
| 1985/04/26 | 363 | 369 | 363 | 365 | 253,000 |
| 1985/04/25 | 365 | 375 | 365 | 370 | 492,000 |
| 1985/04/24 | 356 | 362 | 356 | 360 | 537,000 |
| 1985/04/23 | 353 | 355 | 351 | 355 | 239,000 |
| 1985/04/22 | 344 | 350 | 343 | 343 | 492,000 |
| 1985/04/20 | 343 | 350 | 343 | 343 | 290,000 |
| 1985/04/19 | 342 | 354 | 342 | 350 | 240,000 |
| 1985/04/18 | 347 | 348 | 342 | 342 | 99,000 |
| 1985/04/17 | 350 | 353 | 345 | 345 | 160,000 |
| 1985/04/16 | 355 | 355 | 340 | 355 | 244,000 |
| 1985/04/15 | 355 | 358 | 350 | 350 | 184,000 |
| 1985/04/12 | 359 | 360 | 354 | 354 | 165,000 |
| 1985/04/11 | 359 | 360 | 357 | 360 | 276,000 |
| 1985/04/10 | 361 | 373 | 358 | 362 | 259,000 |
| 1985/04/09 | 370 | 375 | 357 | 357 | 194,000 |
| 1985/04/08 | 360 | 368 | 360 | 365 | 165,000 |
| 1985/04/06 | 363 | 363 | 356 | 357 | 166,000 |
| 1985/04/05 | 370 | 370 | 363 | 363 | 248,000 |
| 1985/04/04 | 378 | 378 | 365 | 365 | 661,000 |
| 1985/04/03 | 377 | 380 | 375 | 378 | 372,000 |
| 1985/04/02 | 388 | 390 | 376 | 376 | 1,742,000 |
| 1985/04/01 | 374 | 385 | 370 | 385 | 1,858,000 |
| 1985/03/30 | 370 | 370 | 365 | 365 | 305,000 |
| 1985/03/29 | 375 | 379 | 365 | 365 | 655,000 |
| 1985/03/28 | 384 | 384 | 371 | 379 | 1,989,000 |
| 1985/03/27 | 371 | 385 | 370 | 380 | 4,592,000 |
| 1985/03/26 | 362 | 370 | 358 | 363 | 642,000 |
| 1985/03/25 | 358 | 359 | 355 | 357 | 353,000 |
| 1985/03/23 | 360 | 360 | 350 | 353 | 344,000 |
| 1985/03/22 | 362 | 366 | 357 | 360 | 654,000 |
| 1985/03/20 | 350 | 364 | 350 | 360 | 906,000 |
| 1985/03/19 | 355 | 355 | 346 | 346 | 399,000 |
| 1985/03/18 | 348 | 357 | 348 | 356 | 448,000 |
| 1985/03/16 | 356 | 356 | 345 | 345 | 624,000 |
| 1985/03/15 | 341 | 359 | 341 | 351 | 739,000 |
| 1985/03/14 | 341 | 342 | 340 | 340 | 158,000 |
| 1985/03/13 | 340 | 343 | 339 | 340 | 148,000 |
| 1985/03/12 | 340 | 342 | 340 | 340 | 153,000 |
| 1985/03/11 | 340 | 341 | 340 | 340 | 72,000 |
| 1985/03/08 | 340 | 345 | 340 | 343 | 298,000 |
| 1985/03/07 | 349 | 352 | 345 | 345 | 1,547,000 |
| 1985/03/06 | 345 | 352 | 344 | 348 | 873,000 |
| 1985/03/05 | 340 | 348 | 335 | 345 | 379,000 |
| 1985/03/04 | 333 | 335 | 333 | 335 | 145,000 |
| 1985/03/02 | 332 | 335 | 332 | 333 | 265,000 |
| 1985/03/01 | 334 | 340 | 331 | 331 | 468,000 |
| 1985/02/28 | 342 | 345 | 332 | 332 | 418,000 |
| 1985/02/27 | 325 | 346 | 325 | 337 | 406,000 |
| 1985/02/26 | 321 | 329 | 320 | 329 | 94,000 |
| 1985/02/25 | 319 | 324 | 319 | 322 | 79,000 |
| 1985/02/23 | 321 | 322 | 319 | 319 | 122,000 |
| 1985/02/22 | 320 | 322 | 320 | 321 | 163,000 |
| 1985/02/21 | 319 | 320 | 317 | 319 | 348,000 |
| 1985/02/20 | 318 | 320 | 318 | 319 | 86,000 |
| 1985/02/19 | 322 | 322 | 320 | 320 | 88,000 |
| 1985/02/18 | 324 | 324 | 322 | 322 | 90,000 |
| 1985/02/16 | 322 | 325 | 321 | 324 | 76,000 |
| 1985/02/15 | 313 | 324 | 313 | 320 | 63,000 |
| 1985/02/14 | 314 | 314 | 312 | 312 | 37,000 |
| 1985/02/13 | 315 | 320 | 310 | 310 | 244,000 |
| 1985/02/12 | 315 | 315 | 310 | 311 | 172,000 |
| 1985/02/08 | 323 | 325 | 320 | 320 | 211,000 |
| 1985/02/07 | 320 | 325 | 320 | 321 | 178,000 |
| 1985/02/06 | 321 | 322 | 319 | 320 | 163,000 |
| 1985/02/05 | 324 | 325 | 320 | 323 | 241,000 |
| 1985/02/04 | 324 | 325 | 322 | 324 | 125,000 |
| 1985/02/02 | 324 | 324 | 323 | 324 | 70,000 |
| 1985/02/01 | 324 | 330 | 324 | 325 | 151,000 |
| 1985/01/31 | 330 | 332 | 321 | 326 | 831,000 |
| 1985/01/30 | 336 | 340 | 334 | 334 | 112,000 |
| 1985/01/29 | 336 | 340 | 336 | 340 | 110,000 |
| 1985/01/28 | 337 | 338 | 335 | 335 | 98,000 |
| 1985/01/26 | 337 | 340 | 337 | 337 | 93,000 |
| 1985/01/25 | 336 | 338 | 335 | 336 | 112,000 |
| 1985/01/24 | 339 | 339 | 337 | 338 | 215,000 |
| 1985/01/23 | 340 | 340 | 337 | 340 | 103,000 |
| 1985/01/22 | 351 | 351 | 336 | 336 | 155,000 |
| 1985/01/21 | 345 | 350 | 345 | 346 | 32,000 |
| 1985/01/19 | 347 | 350 | 344 | 350 | 90,000 |
| 1985/01/18 | 355 | 355 | 343 | 345 | 369,000 |
| 1985/01/17 | 343 | 360 | 341 | 360 | 609,000 |
| 1985/01/16 | 349 | 349 | 342 | 344 | 275,000 |
| 1985/01/14 | 350 | 350 | 348 | 348 | 111,000 |
| 1985/01/11 | 352 | 352 | 345 | 347 | 299,000 |
| 1985/01/10 | 370 | 370 | 348 | 358 | 321,000 |
| 1985/01/09 | 364 | 375 | 360 | 370 | 1,330,000 |
| 1985/01/08 | 365 | 368 | 355 | 364 | 875,000 |
| 1985/01/07 | 365 | 365 | 356 | 360 | 258,000 |
| 1985/01/05 | 355 | 360 | 350 | 360 | 110,000 |
| 1985/01/04 | 368 | 368 | 345 | 360 | 210,000 |