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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,280 | 1,360 | 1,280 | 1,360 | 177,000 |
| 1997/12/29 | 1,270 | 1,290 | 1,250 | 1,260 | 350,000 |
| 1997/12/26 | 1,370 | 1,390 | 1,280 | 1,280 | 224,000 |
| 1997/12/25 | 1,340 | 1,450 | 1,320 | 1,390 | 305,000 |
| 1997/12/24 | 1,330 | 1,350 | 1,300 | 1,350 | 177,000 |
| 1997/12/22 | 1,380 | 1,380 | 1,260 | 1,310 | 279,000 |
| 1997/12/19 | 1,420 | 1,420 | 1,320 | 1,370 | 642,000 |
| 1997/12/18 | 1,510 | 1,530 | 1,460 | 1,460 | 118,000 |
| 1997/12/17 | 1,440 | 1,580 | 1,410 | 1,540 | 623,000 |
| 1997/12/16 | 1,440 | 1,450 | 1,400 | 1,440 | 234,000 |
| 1997/12/15 | 1,380 | 1,430 | 1,370 | 1,430 | 124,000 |
| 1997/12/12 | 1,420 | 1,450 | 1,380 | 1,390 | 1,568,000 |
| 1997/12/11 | 1,440 | 1,440 | 1,380 | 1,380 | 240,000 |
| 1997/12/10 | 1,430 | 1,440 | 1,410 | 1,440 | 65,000 |
| 1997/12/09 | 1,380 | 1,450 | 1,380 | 1,440 | 302,000 |
| 1997/12/08 | 1,410 | 1,410 | 1,350 | 1,360 | 221,000 |
| 1997/12/05 | 1,400 | 1,430 | 1,400 | 1,420 | 248,000 |
| 1997/12/04 | 1,410 | 1,440 | 1,390 | 1,410 | 160,000 |
| 1997/12/03 | 1,450 | 1,470 | 1,400 | 1,400 | 133,000 |
| 1997/12/02 | 1,450 | 1,480 | 1,440 | 1,460 | 283,000 |
| 1997/12/01 | 1,420 | 1,480 | 1,420 | 1,460 | 513,000 |
| 1997/11/28 | 1,450 | 1,460 | 1,440 | 1,460 | 283,000 |
| 1997/11/27 | 1,430 | 1,450 | 1,400 | 1,450 | 309,000 |
| 1997/11/26 | 1,340 | 1,400 | 1,340 | 1,400 | 328,000 |
| 1997/11/25 | 1,370 | 1,400 | 1,320 | 1,330 | 800,000 |
| 1997/11/21 | 1,440 | 1,460 | 1,430 | 1,450 | 289,000 |
| 1997/11/20 | 1,350 | 1,450 | 1,340 | 1,420 | 460,000 |
| 1997/11/19 | 1,390 | 1,400 | 1,330 | 1,330 | 499,000 |
| 1997/11/18 | 1,350 | 1,470 | 1,340 | 1,430 | 363,000 |
| 1997/11/17 | 1,260 | 1,370 | 1,240 | 1,370 | 391,000 |
| 1997/11/14 | 1,230 | 1,280 | 1,220 | 1,250 | 852,000 |
| 1997/11/13 | 1,240 | 1,300 | 1,230 | 1,250 | 251,000 |
| 1997/11/12 | 1,250 | 1,270 | 1,240 | 1,240 | 426,000 |
| 1997/11/11 | 1,240 | 1,280 | 1,230 | 1,270 | 208,000 |
| 1997/11/10 | 1,220 | 1,280 | 1,220 | 1,220 | 227,000 |
| 1997/11/07 | 1,310 | 1,310 | 1,230 | 1,240 | 320,000 |
| 1997/11/06 | 1,320 | 1,350 | 1,320 | 1,350 | 127,000 |
| 1997/11/05 | 1,320 | 1,330 | 1,290 | 1,310 | 217,000 |
| 1997/11/04 | 1,340 | 1,360 | 1,300 | 1,300 | 350,000 |
| 1997/10/31 | 1,300 | 1,390 | 1,290 | 1,350 | 340,000 |
| 1997/10/30 | 1,360 | 1,360 | 1,310 | 1,320 | 255,000 |
| 1997/10/29 | 1,410 | 1,410 | 1,350 | 1,370 | 236,000 |
| 1997/10/28 | 1,400 | 1,410 | 1,370 | 1,370 | 370,000 |
| 1997/10/27 | 1,380 | 1,430 | 1,380 | 1,430 | 267,000 |
| 1997/10/24 | 1,340 | 1,440 | 1,340 | 1,400 | 612,000 |
| 1997/10/23 | 1,370 | 1,390 | 1,340 | 1,350 | 204,000 |
| 1997/10/22 | 1,350 | 1,410 | 1,350 | 1,410 | 134,000 |
| 1997/10/21 | 1,400 | 1,410 | 1,330 | 1,330 | 139,000 |
| 1997/10/20 | 1,390 | 1,400 | 1,370 | 1,380 | 150,000 |
| 1997/10/17 | 1,390 | 1,410 | 1,360 | 1,390 | 335,000 |
| 1997/10/16 | 1,390 | 1,430 | 1,380 | 1,420 | 233,000 |
| 1997/10/15 | 1,380 | 1,400 | 1,370 | 1,390 | 242,000 |
| 1997/10/14 | 1,350 | 1,380 | 1,330 | 1,360 | 612,000 |
| 1997/10/13 | 1,340 | 1,340 | 1,310 | 1,310 | 214,000 |
| 1997/10/09 | 1,380 | 1,380 | 1,340 | 1,340 | 540,000 |
| 1997/10/08 | 1,340 | 1,390 | 1,340 | 1,360 | 249,000 |
| 1997/10/07 | 1,380 | 1,380 | 1,330 | 1,330 | 317,000 |
| 1997/10/06 | 1,380 | 1,400 | 1,370 | 1,400 | 89,000 |
| 1997/10/03 | 1,390 | 1,400 | 1,370 | 1,400 | 114,000 |
| 1997/10/02 | 1,390 | 1,410 | 1,370 | 1,370 | 216,000 |
| 1997/10/01 | 1,380 | 1,430 | 1,370 | 1,410 | 216,000 |
| 1997/09/30 | 1,430 | 1,430 | 1,400 | 1,400 | 200,000 |
| 1997/09/29 | 1,370 | 1,450 | 1,360 | 1,450 | 315,000 |
| 1997/09/26 | 1,430 | 1,430 | 1,350 | 1,370 | 460,000 |
| 1997/09/25 | 1,440 | 1,460 | 1,430 | 1,450 | 240,000 |
| 1997/09/24 | 1,420 | 1,450 | 1,420 | 1,450 | 302,000 |
| 1997/09/22 | 1,410 | 1,420 | 1,400 | 1,420 | 137,000 |
| 1997/09/19 | 1,390 | 1,420 | 1,370 | 1,420 | 126,000 |
| 1997/09/18 | 1,370 | 1,400 | 1,370 | 1,400 | 126,000 |
| 1997/09/17 | 1,420 | 1,430 | 1,360 | 1,370 | 339,000 |
| 1997/09/16 | 1,380 | 1,410 | 1,370 | 1,410 | 267,000 |
| 1997/09/12 | 1,400 | 1,400 | 1,350 | 1,370 | 1,444,000 |
| 1997/09/11 | 1,450 | 1,450 | 1,400 | 1,400 | 274,000 |
| 1997/09/10 | 1,480 | 1,480 | 1,460 | 1,470 | 228,000 |
| 1997/09/09 | 1,450 | 1,480 | 1,450 | 1,480 | 130,000 |
| 1997/09/08 | 1,440 | 1,480 | 1,430 | 1,470 | 217,000 |
| 1997/09/05 | 1,420 | 1,450 | 1,420 | 1,450 | 161,000 |
| 1997/09/04 | 1,420 | 1,440 | 1,410 | 1,430 | 278,000 |
| 1997/09/03 | 1,420 | 1,440 | 1,400 | 1,440 | 202,000 |
| 1997/09/02 | 1,430 | 1,440 | 1,400 | 1,420 | 192,000 |
| 1997/09/01 | 1,420 | 1,440 | 1,390 | 1,420 | 221,000 |
| 1997/08/29 | 1,380 | 1,430 | 1,360 | 1,400 | 310,000 |
| 1997/08/28 | 1,380 | 1,410 | 1,370 | 1,400 | 298,000 |
| 1997/08/27 | 1,380 | 1,390 | 1,360 | 1,360 | 211,000 |
| 1997/08/26 | 1,390 | 1,410 | 1,360 | 1,380 | 211,000 |
| 1997/08/25 | 1,350 | 1,380 | 1,350 | 1,370 | 164,000 |
| 1997/08/22 | 1,380 | 1,390 | 1,350 | 1,350 | 312,000 |
| 1997/08/21 | 1,410 | 1,420 | 1,390 | 1,390 | 199,000 |
| 1997/08/20 | 1,380 | 1,410 | 1,380 | 1,410 | 500,000 |
| 1997/08/19 | 1,400 | 1,410 | 1,380 | 1,390 | 427,000 |
| 1997/08/18 | 1,410 | 1,420 | 1,370 | 1,390 | 327,000 |
| 1997/08/15 | 1,400 | 1,440 | 1,400 | 1,440 | 235,000 |
| 1997/08/14 | 1,420 | 1,420 | 1,370 | 1,390 | 257,000 |
| 1997/08/13 | 1,410 | 1,420 | 1,380 | 1,390 | 319,000 |
| 1997/08/12 | 1,430 | 1,450 | 1,410 | 1,420 | 195,000 |
| 1997/08/11 | 1,450 | 1,470 | 1,420 | 1,420 | 283,000 |
| 1997/08/08 | 1,430 | 1,510 | 1,420 | 1,500 | 291,000 |
| 1997/08/07 | 1,470 | 1,470 | 1,430 | 1,450 | 222,000 |
| 1997/08/06 | 1,440 | 1,470 | 1,420 | 1,470 | 336,000 |
| 1997/08/05 | 1,470 | 1,470 | 1,440 | 1,450 | 259,000 |
| 1997/08/04 | 1,470 | 1,500 | 1,430 | 1,470 | 151,000 |
| 1997/08/01 | 1,530 | 1,530 | 1,500 | 1,500 | 269,000 |
| 1997/07/31 | 1,610 | 1,610 | 1,560 | 1,570 | 94,000 |
| 1997/07/30 | 1,610 | 1,620 | 1,590 | 1,610 | 102,000 |
| 1997/07/29 | 1,650 | 1,660 | 1,600 | 1,620 | 143,000 |
| 1997/07/28 | 1,660 | 1,670 | 1,650 | 1,660 | 86,000 |
| 1997/07/25 | 1,640 | 1,650 | 1,630 | 1,630 | 43,000 |
| 1997/07/24 | 1,620 | 1,660 | 1,620 | 1,640 | 94,000 |
| 1997/07/23 | 1,630 | 1,640 | 1,600 | 1,620 | 140,000 |
| 1997/07/22 | 1,630 | 1,650 | 1,620 | 1,630 | 60,000 |
| 1997/07/18 | 1,630 | 1,660 | 1,620 | 1,640 | 104,000 |
| 1997/07/17 | 1,610 | 1,640 | 1,610 | 1,640 | 146,000 |
| 1997/07/16 | 1,570 | 1,620 | 1,570 | 1,600 | 209,000 |
| 1997/07/15 | 1,580 | 1,590 | 1,560 | 1,560 | 174,000 |
| 1997/07/14 | 1,600 | 1,610 | 1,570 | 1,610 | 145,000 |
| 1997/07/11 | 1,570 | 1,590 | 1,550 | 1,590 | 345,000 |
| 1997/07/10 | 1,570 | 1,590 | 1,570 | 1,570 | 182,000 |
| 1997/07/09 | 1,600 | 1,600 | 1,550 | 1,590 | 363,000 |
| 1997/07/08 | 1,570 | 1,630 | 1,570 | 1,620 | 165,000 |
| 1997/07/07 | 1,590 | 1,590 | 1,550 | 1,560 | 196,000 |
| 1997/07/04 | 1,620 | 1,620 | 1,600 | 1,600 | 156,000 |
| 1997/07/03 | 1,650 | 1,650 | 1,620 | 1,620 | 116,000 |
| 1997/07/02 | 1,640 | 1,670 | 1,580 | 1,640 | 293,000 |
| 1997/07/01 | 1,660 | 1,660 | 1,620 | 1,640 | 249,000 |
| 1997/06/30 | 1,670 | 1,670 | 1,640 | 1,640 | 212,000 |
| 1997/06/27 | 1,680 | 1,690 | 1,650 | 1,650 | 156,000 |
| 1997/06/26 | 1,710 | 1,730 | 1,670 | 1,670 | 165,000 |
| 1997/06/25 | 1,690 | 1,720 | 1,680 | 1,710 | 183,000 |
| 1997/06/24 | 1,690 | 1,690 | 1,670 | 1,690 | 168,000 |
| 1997/06/23 | 1,700 | 1,710 | 1,680 | 1,690 | 384,000 |
| 1997/06/20 | 1,730 | 1,740 | 1,720 | 1,720 | 223,000 |
| 1997/06/19 | 1,780 | 1,790 | 1,760 | 1,760 | 249,000 |
| 1997/06/18 | 1,800 | 1,800 | 1,760 | 1,760 | 64,000 |
| 1997/06/17 | 1,780 | 1,800 | 1,760 | 1,790 | 133,000 |
| 1997/06/16 | 1,750 | 1,790 | 1,730 | 1,740 | 312,000 |
| 1997/06/13 | 1,810 | 1,820 | 1,750 | 1,750 | 1,347,000 |
| 1997/06/12 | 1,770 | 1,810 | 1,760 | 1,770 | 422,000 |
| 1997/06/11 | 1,760 | 1,770 | 1,710 | 1,710 | 209,000 |
| 1997/06/10 | 1,750 | 1,770 | 1,740 | 1,750 | 271,000 |
| 1997/06/09 | 1,760 | 1,770 | 1,720 | 1,720 | 195,000 |
| 1997/06/06 | 1,750 | 1,750 | 1,730 | 1,740 | 108,000 |
| 1997/06/05 | 1,730 | 1,770 | 1,730 | 1,750 | 94,000 |
| 1997/06/04 | 1,760 | 1,780 | 1,740 | 1,750 | 166,000 |
| 1997/06/03 | 1,710 | 1,760 | 1,710 | 1,760 | 285,000 |
| 1997/06/02 | 1,670 | 1,740 | 1,670 | 1,730 | 205,000 |
| 1997/05/30 | 1,680 | 1,690 | 1,660 | 1,670 | 110,000 |
| 1997/05/29 | 1,680 | 1,700 | 1,670 | 1,670 | 141,000 |
| 1997/05/28 | 1,660 | 1,730 | 1,660 | 1,700 | 461,000 |
| 1997/05/27 | 1,720 | 1,720 | 1,670 | 1,670 | 219,000 |
| 1997/05/26 | 1,730 | 1,730 | 1,710 | 1,710 | 115,000 |
| 1997/05/23 | 1,720 | 1,740 | 1,710 | 1,720 | 543,000 |
| 1997/05/22 | 1,640 | 1,750 | 1,630 | 1,710 | 495,000 |
| 1997/05/21 | 1,680 | 1,690 | 1,610 | 1,630 | 360,000 |
| 1997/05/20 | 1,680 | 1,710 | 1,660 | 1,680 | 301,000 |
| 1997/05/19 | 1,670 | 1,720 | 1,660 | 1,680 | 334,000 |
| 1997/05/16 | 1,650 | 1,700 | 1,650 | 1,690 | 353,000 |
| 1997/05/15 | 1,630 | 1,650 | 1,620 | 1,640 | 219,000 |
| 1997/05/14 | 1,660 | 1,670 | 1,640 | 1,650 | 220,000 |
| 1997/05/13 | 1,740 | 1,760 | 1,680 | 1,690 | 494,000 |
| 1997/05/12 | 1,580 | 1,710 | 1,570 | 1,710 | 524,000 |
| 1997/05/09 | 1,620 | 1,620 | 1,560 | 1,580 | 611,000 |
| 1997/05/08 | 1,570 | 1,600 | 1,560 | 1,590 | 139,000 |
| 1997/05/07 | 1,580 | 1,630 | 1,580 | 1,590 | 364,000 |
| 1997/05/06 | 1,530 | 1,640 | 1,520 | 1,610 | 740,000 |
| 1997/05/02 | 1,460 | 1,480 | 1,460 | 1,480 | 242,000 |
| 1997/05/01 | 1,500 | 1,530 | 1,470 | 1,480 | 362,000 |
| 1997/04/30 | 1,450 | 1,500 | 1,450 | 1,490 | 349,000 |
| 1997/04/28 | 1,410 | 1,420 | 1,400 | 1,410 | 108,000 |
| 1997/04/25 | 1,420 | 1,450 | 1,410 | 1,410 | 258,000 |
| 1997/04/24 | 1,430 | 1,470 | 1,420 | 1,440 | 284,000 |
| 1997/04/23 | 1,430 | 1,450 | 1,410 | 1,430 | 619,000 |
| 1997/04/22 | 1,400 | 1,430 | 1,400 | 1,410 | 227,000 |
| 1997/04/21 | 1,430 | 1,430 | 1,410 | 1,420 | 360,000 |
| 1997/04/18 | 1,370 | 1,410 | 1,360 | 1,410 | 529,000 |
| 1997/04/17 | 1,360 | 1,380 | 1,360 | 1,380 | 211,000 |
| 1997/04/16 | 1,380 | 1,380 | 1,360 | 1,380 | 121,000 |
| 1997/04/15 | 1,370 | 1,380 | 1,350 | 1,370 | 293,000 |
| 1997/04/14 | 1,330 | 1,360 | 1,320 | 1,350 | 216,000 |
| 1997/04/11 | 1,300 | 1,350 | 1,300 | 1,340 | 422,000 |
| 1997/04/10 | 1,330 | 1,360 | 1,300 | 1,300 | 206,000 |
| 1997/04/09 | 1,360 | 1,370 | 1,310 | 1,310 | 138,000 |
| 1997/04/08 | 1,310 | 1,390 | 1,300 | 1,370 | 346,000 |
| 1997/04/07 | 1,320 | 1,340 | 1,310 | 1,310 | 217,000 |
| 1997/04/04 | 1,360 | 1,380 | 1,330 | 1,330 | 444,000 |
| 1997/04/03 | 1,350 | 1,380 | 1,340 | 1,380 | 347,000 |
| 1997/04/02 | 1,320 | 1,350 | 1,310 | 1,350 | 269,000 |
| 1997/04/01 | 1,320 | 1,340 | 1,310 | 1,340 | 341,000 |
| 1997/03/31 | 1,340 | 1,350 | 1,330 | 1,350 | 187,000 |
| 1997/03/28 | 1,340 | 1,370 | 1,330 | 1,350 | 160,000 |
| 1997/03/27 | 1,400 | 1,400 | 1,330 | 1,360 | 519,000 |
| 1997/03/26 | 1,370 | 1,400 | 1,340 | 1,380 | 370,000 |
| 1997/03/25 | 1,360 | 1,420 | 1,360 | 1,390 | 343,000 |
| 1997/03/24 | 1,440 | 1,470 | 1,310 | 1,320 | 429,000 |
| 1997/03/21 | 1,400 | 1,440 | 1,390 | 1,440 | 366,000 |
| 1997/03/19 | 1,370 | 1,400 | 1,370 | 1,400 | 248,000 |
| 1997/03/18 | 1,310 | 1,380 | 1,310 | 1,360 | 368,000 |
| 1997/03/17 | 1,320 | 1,320 | 1,290 | 1,310 | 115,000 |
| 1997/03/14 | 1,260 | 1,310 | 1,260 | 1,310 | 1,398,000 |
| 1997/03/13 | 1,320 | 1,330 | 1,300 | 1,300 | 166,000 |
| 1997/03/12 | 1,350 | 1,350 | 1,320 | 1,330 | 132,000 |
| 1997/03/11 | 1,330 | 1,360 | 1,330 | 1,340 | 196,000 |
| 1997/03/10 | 1,330 | 1,330 | 1,300 | 1,320 | 361,000 |
| 1997/03/07 | 1,320 | 1,340 | 1,300 | 1,330 | 240,000 |
| 1997/03/06 | 1,380 | 1,380 | 1,320 | 1,330 | 285,000 |
| 1997/03/05 | 1,390 | 1,390 | 1,350 | 1,360 | 274,000 |
| 1997/03/04 | 1,410 | 1,410 | 1,380 | 1,380 | 269,000 |
| 1997/03/03 | 1,400 | 1,410 | 1,380 | 1,380 | 404,000 |
| 1997/02/28 | 1,450 | 1,450 | 1,400 | 1,400 | 383,000 |
| 1997/02/27 | 1,420 | 1,450 | 1,410 | 1,450 | 174,000 |
| 1997/02/26 | 1,440 | 1,450 | 1,420 | 1,440 | 128,000 |
| 1997/02/25 | 1,420 | 1,450 | 1,420 | 1,440 | 146,000 |
| 1997/02/24 | 1,440 | 1,470 | 1,420 | 1,440 | 408,000 |
| 1997/02/21 | 1,420 | 1,440 | 1,420 | 1,420 | 337,000 |
| 1997/02/20 | 1,360 | 1,440 | 1,360 | 1,440 | 302,000 |
| 1997/02/19 | 1,350 | 1,370 | 1,340 | 1,340 | 374,000 |
| 1997/02/18 | 1,350 | 1,350 | 1,340 | 1,350 | 206,000 |
| 1997/02/17 | 1,360 | 1,370 | 1,360 | 1,370 | 174,000 |
| 1997/02/14 | 1,360 | 1,370 | 1,350 | 1,360 | 720,000 |
| 1997/02/13 | 1,390 | 1,390 | 1,360 | 1,360 | 136,000 |
| 1997/02/12 | 1,360 | 1,380 | 1,350 | 1,350 | 139,000 |
| 1997/02/10 | 1,340 | 1,370 | 1,320 | 1,340 | 315,000 |
| 1997/02/07 | 1,380 | 1,390 | 1,330 | 1,340 | 237,000 |
| 1997/02/06 | 1,400 | 1,400 | 1,360 | 1,380 | 284,000 |
| 1997/02/05 | 1,390 | 1,390 | 1,350 | 1,390 | 280,000 |
| 1997/02/04 | 1,360 | 1,420 | 1,360 | 1,390 | 419,000 |
| 1997/02/03 | 1,370 | 1,370 | 1,340 | 1,340 | 229,000 |
| 1997/01/31 | 1,350 | 1,410 | 1,350 | 1,370 | 346,000 |
| 1997/01/30 | 1,340 | 1,360 | 1,330 | 1,350 | 401,000 |
| 1997/01/29 | 1,310 | 1,370 | 1,300 | 1,360 | 322,000 |
| 1997/01/28 | 1,250 | 1,310 | 1,250 | 1,300 | 198,000 |
| 1997/01/27 | 1,270 | 1,280 | 1,240 | 1,250 | 174,000 |
| 1997/01/24 | 1,300 | 1,300 | 1,280 | 1,290 | 260,000 |
| 1997/01/23 | 1,300 | 1,330 | 1,290 | 1,310 | 200,000 |
| 1997/01/22 | 1,290 | 1,330 | 1,280 | 1,320 | 460,000 |
| 1997/01/21 | 1,260 | 1,300 | 1,250 | 1,270 | 505,000 |
| 1997/01/20 | 1,340 | 1,350 | 1,250 | 1,280 | 602,000 |
| 1997/01/17 | 1,300 | 1,390 | 1,300 | 1,350 | 427,000 |
| 1997/01/16 | 1,340 | 1,350 | 1,300 | 1,310 | 356,000 |
| 1997/01/14 | 1,300 | 1,350 | 1,290 | 1,320 | 587,000 |
| 1997/01/13 | 1,250 | 1,370 | 1,230 | 1,370 | 816,000 |
| 1997/01/10 | 1,310 | 1,340 | 1,180 | 1,230 | 1,193,000 |
| 1997/01/09 | 1,420 | 1,470 | 1,350 | 1,350 | 282,000 |
| 1997/01/08 | 1,460 | 1,460 | 1,400 | 1,420 | 299,000 |
| 1997/01/07 | 1,500 | 1,510 | 1,460 | 1,460 | 143,000 |
| 1997/01/06 | 1,510 | 1,520 | 1,480 | 1,520 | 155,000 |