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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,310 | 1,320 | 1,295 | 1,320 | 65,000 |
| 1998/12/29 | 1,295 | 1,296 | 1,260 | 1,294 | 143,000 |
| 1998/12/28 | 1,282 | 1,298 | 1,275 | 1,276 | 112,000 |
| 1998/12/25 | 1,270 | 1,289 | 1,270 | 1,281 | 303,000 |
| 1998/12/24 | 1,273 | 1,280 | 1,255 | 1,270 | 164,000 |
| 1998/12/22 | 1,308 | 1,311 | 1,261 | 1,271 | 365,000 |
| 1998/12/21 | 1,296 | 1,311 | 1,291 | 1,307 | 94,000 |
| 1998/12/18 | 1,329 | 1,329 | 1,285 | 1,316 | 62,000 |
| 1998/12/17 | 1,275 | 1,350 | 1,265 | 1,309 | 328,000 |
| 1998/12/16 | 1,280 | 1,288 | 1,270 | 1,275 | 286,000 |
| 1998/12/15 | 1,272 | 1,294 | 1,270 | 1,278 | 305,000 |
| 1998/12/14 | 1,300 | 1,301 | 1,271 | 1,271 | 622,000 |
| 1998/12/11 | 1,303 | 1,370 | 1,303 | 1,310 | 1,668,000 |
| 1998/12/10 | 1,335 | 1,381 | 1,319 | 1,323 | 211,000 |
| 1998/12/09 | 1,351 | 1,375 | 1,349 | 1,375 | 99,000 |
| 1998/12/08 | 1,350 | 1,356 | 1,347 | 1,356 | 224,000 |
| 1998/12/07 | 1,314 | 1,346 | 1,311 | 1,346 | 166,000 |
| 1998/12/04 | 1,326 | 1,333 | 1,309 | 1,324 | 120,000 |
| 1998/12/03 | 1,335 | 1,348 | 1,310 | 1,346 | 230,000 |
| 1998/12/02 | 1,377 | 1,390 | 1,355 | 1,355 | 156,000 |
| 1998/12/01 | 1,365 | 1,365 | 1,335 | 1,337 | 155,000 |
| 1998/11/30 | 1,351 | 1,369 | 1,350 | 1,365 | 152,000 |
| 1998/11/27 | 1,409 | 1,413 | 1,345 | 1,345 | 177,000 |
| 1998/11/26 | 1,403 | 1,404 | 1,370 | 1,400 | 164,000 |
| 1998/11/25 | 1,378 | 1,407 | 1,366 | 1,383 | 119,000 |
| 1998/11/24 | 1,400 | 1,420 | 1,382 | 1,418 | 233,000 |
| 1998/11/20 | 1,380 | 1,390 | 1,362 | 1,380 | 225,000 |
| 1998/11/19 | 1,360 | 1,380 | 1,360 | 1,360 | 214,000 |
| 1998/11/18 | 1,360 | 1,404 | 1,360 | 1,400 | 348,000 |
| 1998/11/17 | 1,385 | 1,385 | 1,341 | 1,365 | 191,000 |
| 1998/11/16 | 1,409 | 1,415 | 1,361 | 1,396 | 288,000 |
| 1998/11/13 | 1,363 | 1,400 | 1,325 | 1,400 | 579,000 |
| 1998/11/12 | 1,390 | 1,407 | 1,353 | 1,362 | 319,000 |
| 1998/11/11 | 1,370 | 1,410 | 1,355 | 1,410 | 209,000 |
| 1998/11/10 | 1,346 | 1,375 | 1,345 | 1,367 | 58,000 |
| 1998/11/09 | 1,350 | 1,395 | 1,350 | 1,361 | 141,000 |
| 1998/11/06 | 1,355 | 1,355 | 1,323 | 1,341 | 175,000 |
| 1998/11/05 | 1,414 | 1,414 | 1,250 | 1,347 | 345,000 |
| 1998/11/04 | 1,390 | 1,414 | 1,386 | 1,414 | 336,000 |
| 1998/11/02 | 1,340 | 1,350 | 1,340 | 1,350 | 203,000 |
| 1998/10/30 | 1,373 | 1,389 | 1,325 | 1,338 | 196,000 |
| 1998/10/29 | 1,319 | 1,371 | 1,319 | 1,359 | 194,000 |
| 1998/10/28 | 1,347 | 1,381 | 1,299 | 1,299 | 197,000 |
| 1998/10/27 | 1,345 | 1,389 | 1,327 | 1,327 | 152,000 |
| 1998/10/26 | 1,310 | 1,338 | 1,300 | 1,325 | 174,000 |
| 1998/10/23 | 1,380 | 1,418 | 1,322 | 1,341 | 289,000 |
| 1998/10/22 | 1,399 | 1,425 | 1,355 | 1,380 | 715,000 |
| 1998/10/21 | 1,351 | 1,390 | 1,351 | 1,380 | 588,000 |
| 1998/10/20 | 1,329 | 1,349 | 1,299 | 1,347 | 181,000 |
| 1998/10/19 | 1,285 | 1,360 | 1,285 | 1,337 | 451,000 |
| 1998/10/16 | 1,300 | 1,304 | 1,268 | 1,274 | 270,000 |
| 1998/10/15 | 1,308 | 1,308 | 1,270 | 1,285 | 197,000 |
| 1998/10/14 | 1,328 | 1,344 | 1,270 | 1,288 | 341,000 |
| 1998/10/13 | 1,335 | 1,341 | 1,301 | 1,308 | 326,000 |
| 1998/10/12 | 1,300 | 1,345 | 1,288 | 1,340 | 500,000 |
| 1998/10/09 | 1,234 | 1,298 | 1,234 | 1,262 | 906,000 |
| 1998/10/08 | 1,279 | 1,287 | 1,250 | 1,255 | 524,000 |
| 1998/10/07 | 1,201 | 1,290 | 1,201 | 1,288 | 589,000 |
| 1998/10/06 | 1,181 | 1,208 | 1,181 | 1,200 | 188,000 |
| 1998/10/05 | 1,174 | 1,184 | 1,150 | 1,181 | 320,000 |
| 1998/10/02 | 1,151 | 1,199 | 1,131 | 1,186 | 296,000 |
| 1998/10/01 | 1,165 | 1,185 | 1,126 | 1,150 | 296,000 |
| 1998/09/30 | 1,195 | 1,195 | 1,125 | 1,125 | 332,000 |
| 1998/09/29 | 1,197 | 1,197 | 1,155 | 1,173 | 221,000 |
| 1998/09/28 | 1,218 | 1,250 | 1,200 | 1,217 | 175,000 |
| 1998/09/25 | 1,227 | 1,227 | 1,185 | 1,198 | 96,000 |
| 1998/09/24 | 1,210 | 1,250 | 1,210 | 1,249 | 308,000 |
| 1998/09/22 | 1,185 | 1,230 | 1,160 | 1,200 | 343,000 |
| 1998/09/21 | 1,110 | 1,151 | 1,110 | 1,145 | 192,000 |
| 1998/09/18 | 1,110 | 1,162 | 1,105 | 1,162 | 409,000 |
| 1998/09/17 | 1,188 | 1,190 | 1,111 | 1,130 | 245,000 |
| 1998/09/16 | 1,189 | 1,207 | 1,170 | 1,170 | 157,000 |
| 1998/09/14 | 1,141 | 1,175 | 1,100 | 1,170 | 262,000 |
| 1998/09/11 | 1,140 | 1,160 | 1,085 | 1,091 | 2,848,000 |
| 1998/09/10 | 1,210 | 1,220 | 1,181 | 1,200 | 301,000 |
| 1998/09/09 | 1,250 | 1,275 | 1,206 | 1,245 | 326,000 |
| 1998/09/08 | 1,239 | 1,299 | 1,223 | 1,233 | 635,000 |
| 1998/09/07 | 1,115 | 1,209 | 1,100 | 1,205 | 537,000 |
| 1998/09/04 | 1,083 | 1,110 | 1,082 | 1,101 | 163,000 |
| 1998/09/03 | 1,110 | 1,120 | 1,066 | 1,082 | 179,000 |
| 1998/09/02 | 1,067 | 1,130 | 1,060 | 1,128 | 366,000 |
| 1998/09/01 | 1,027 | 1,088 | 1,005 | 1,087 | 367,000 |
| 1998/08/31 | 1,061 | 1,078 | 1,048 | 1,056 | 336,000 |
| 1998/08/28 | 1,074 | 1,101 | 1,058 | 1,058 | 580,000 |
| 1998/08/27 | 1,198 | 1,198 | 1,100 | 1,134 | 431,000 |
| 1998/08/26 | 1,207 | 1,228 | 1,200 | 1,200 | 329,000 |
| 1998/08/25 | 1,215 | 1,230 | 1,206 | 1,206 | 200,000 |
| 1998/08/24 | 1,200 | 1,221 | 1,200 | 1,209 | 116,000 |
| 1998/08/21 | 1,218 | 1,235 | 1,218 | 1,224 | 87,000 |
| 1998/08/20 | 1,273 | 1,273 | 1,233 | 1,238 | 243,000 |
| 1998/08/19 | 1,230 | 1,279 | 1,222 | 1,275 | 361,000 |
| 1998/08/18 | 1,233 | 1,275 | 1,216 | 1,244 | 217,000 |
| 1998/08/17 | 1,284 | 1,284 | 1,200 | 1,213 | 370,000 |
| 1998/08/14 | 1,279 | 1,295 | 1,265 | 1,265 | 720,000 |
| 1998/08/13 | 1,259 | 1,280 | 1,258 | 1,279 | 296,000 |
| 1998/08/12 | 1,216 | 1,269 | 1,216 | 1,254 | 210,000 |
| 1998/08/11 | 1,232 | 1,233 | 1,205 | 1,206 | 170,000 |
| 1998/08/10 | 1,263 | 1,263 | 1,231 | 1,231 | 132,000 |
| 1998/08/07 | 1,264 | 1,282 | 1,242 | 1,246 | 205,000 |
| 1998/08/06 | 1,290 | 1,300 | 1,235 | 1,239 | 270,000 |
| 1998/08/05 | 1,240 | 1,277 | 1,230 | 1,277 | 220,000 |
| 1998/08/04 | 1,269 | 1,288 | 1,232 | 1,233 | 164,000 |
| 1998/08/03 | 1,279 | 1,294 | 1,271 | 1,289 | 376,000 |
| 1998/07/31 | 1,270 | 1,290 | 1,270 | 1,280 | 291,000 |
| 1998/07/30 | 1,240 | 1,260 | 1,240 | 1,247 | 174,000 |
| 1998/07/29 | 1,206 | 1,240 | 1,202 | 1,215 | 188,000 |
| 1998/07/28 | 1,205 | 1,230 | 1,188 | 1,200 | 168,000 |
| 1998/07/27 | 1,200 | 1,208 | 1,185 | 1,186 | 381,000 |
| 1998/07/24 | 1,205 | 1,240 | 1,203 | 1,235 | 271,000 |
| 1998/07/23 | 1,220 | 1,230 | 1,201 | 1,208 | 314,000 |
| 1998/07/22 | 1,218 | 1,233 | 1,212 | 1,212 | 175,000 |
| 1998/07/21 | 1,275 | 1,281 | 1,220 | 1,225 | 167,000 |
| 1998/07/17 | 1,275 | 1,300 | 1,261 | 1,275 | 422,000 |
| 1998/07/16 | 1,261 | 1,273 | 1,225 | 1,269 | 453,000 |
| 1998/07/15 | 1,252 | 1,268 | 1,238 | 1,268 | 431,000 |
| 1998/07/14 | 1,229 | 1,235 | 1,224 | 1,232 | 398,000 |
| 1998/07/13 | 1,200 | 1,231 | 1,199 | 1,224 | 441,000 |
| 1998/07/10 | 1,298 | 1,298 | 1,211 | 1,226 | 919,000 |
| 1998/07/09 | 1,314 | 1,315 | 1,293 | 1,298 | 155,000 |
| 1998/07/08 | 1,345 | 1,350 | 1,325 | 1,334 | 144,000 |
| 1998/07/07 | 1,324 | 1,330 | 1,320 | 1,325 | 203,000 |
| 1998/07/06 | 1,321 | 1,340 | 1,321 | 1,325 | 132,000 |
| 1998/07/03 | 1,350 | 1,378 | 1,322 | 1,341 | 372,000 |
| 1998/07/02 | 1,333 | 1,397 | 1,328 | 1,360 | 767,000 |
| 1998/07/01 | 1,237 | 1,293 | 1,200 | 1,293 | 498,000 |
| 1998/06/30 | 1,186 | 1,240 | 1,185 | 1,237 | 455,000 |
| 1998/06/29 | 1,190 | 1,195 | 1,171 | 1,181 | 170,000 |
| 1998/06/26 | 1,180 | 1,180 | 1,132 | 1,171 | 403,000 |
| 1998/06/25 | 1,200 | 1,210 | 1,180 | 1,181 | 359,000 |
| 1998/06/24 | 1,230 | 1,230 | 1,192 | 1,192 | 151,000 |
| 1998/06/23 | 1,274 | 1,274 | 1,213 | 1,213 | 260,000 |
| 1998/06/22 | 1,300 | 1,310 | 1,272 | 1,272 | 97,000 |
| 1998/06/19 | 1,301 | 1,310 | 1,295 | 1,310 | 208,000 |
| 1998/06/18 | 1,251 | 1,300 | 1,248 | 1,300 | 363,000 |
| 1998/06/17 | 1,211 | 1,221 | 1,181 | 1,190 | 218,000 |
| 1998/06/16 | 1,191 | 1,220 | 1,180 | 1,206 | 285,000 |
| 1998/06/15 | 1,235 | 1,237 | 1,225 | 1,225 | 221,000 |
| 1998/06/12 | 1,280 | 1,280 | 1,229 | 1,255 | 1,194,000 |
| 1998/06/11 | 1,313 | 1,313 | 1,280 | 1,280 | 342,000 |
| 1998/06/10 | 1,300 | 1,320 | 1,295 | 1,303 | 319,000 |
| 1998/06/09 | 1,301 | 1,340 | 1,301 | 1,340 | 77,000 |
| 1998/06/08 | 1,311 | 1,330 | 1,305 | 1,312 | 68,000 |
| 1998/06/05 | 1,330 | 1,330 | 1,318 | 1,320 | 138,000 |
| 1998/06/04 | 1,312 | 1,340 | 1,311 | 1,331 | 80,000 |
| 1998/06/03 | 1,331 | 1,341 | 1,313 | 1,320 | 307,000 |
| 1998/06/02 | 1,365 | 1,370 | 1,343 | 1,364 | 95,000 |
| 1998/06/01 | 1,390 | 1,390 | 1,320 | 1,327 | 168,000 |
| 1998/05/29 | 1,345 | 1,377 | 1,345 | 1,370 | 189,000 |
| 1998/05/28 | 1,351 | 1,407 | 1,351 | 1,385 | 267,000 |
| 1998/05/27 | 1,354 | 1,365 | 1,331 | 1,331 | 353,000 |
| 1998/05/26 | 1,386 | 1,395 | 1,385 | 1,394 | 70,000 |
| 1998/05/25 | 1,361 | 1,395 | 1,361 | 1,389 | 96,000 |
| 1998/05/22 | 1,390 | 1,405 | 1,370 | 1,381 | 162,000 |
| 1998/05/21 | 1,359 | 1,409 | 1,359 | 1,390 | 167,000 |
| 1998/05/20 | 1,364 | 1,400 | 1,351 | 1,358 | 181,000 |
| 1998/05/19 | 1,320 | 1,390 | 1,312 | 1,369 | 294,000 |
| 1998/05/18 | 1,296 | 1,319 | 1,280 | 1,319 | 181,000 |
| 1998/05/15 | 1,290 | 1,320 | 1,290 | 1,296 | 364,000 |
| 1998/05/14 | 1,305 | 1,315 | 1,296 | 1,296 | 255,000 |
| 1998/05/13 | 1,303 | 1,309 | 1,291 | 1,305 | 254,000 |
| 1998/05/12 | 1,359 | 1,359 | 1,311 | 1,311 | 380,000 |
| 1998/05/11 | 1,319 | 1,360 | 1,319 | 1,347 | 323,000 |
| 1998/05/08 | 1,309 | 1,323 | 1,303 | 1,303 | 1,024,000 |
| 1998/05/07 | 1,350 | 1,359 | 1,294 | 1,323 | 515,000 |
| 1998/05/06 | 1,380 | 1,380 | 1,367 | 1,367 | 344,000 |
| 1998/05/01 | 1,386 | 1,404 | 1,386 | 1,400 | 299,000 |
| 1998/04/30 | 1,390 | 1,400 | 1,370 | 1,380 | 276,000 |
| 1998/04/28 | 1,390 | 1,396 | 1,370 | 1,370 | 421,000 |
| 1998/04/27 | 1,415 | 1,418 | 1,405 | 1,410 | 374,000 |
| 1998/04/24 | 1,425 | 1,450 | 1,412 | 1,425 | 240,000 |
| 1998/04/23 | 1,438 | 1,458 | 1,416 | 1,416 | 298,000 |
| 1998/04/22 | 1,439 | 1,439 | 1,410 | 1,438 | 295,000 |
| 1998/04/21 | 1,434 | 1,448 | 1,385 | 1,439 | 193,000 |
| 1998/04/20 | 1,420 | 1,434 | 1,401 | 1,424 | 235,000 |
| 1998/04/17 | 1,431 | 1,450 | 1,420 | 1,420 | 585,000 |
| 1998/04/16 | 1,525 | 1,525 | 1,454 | 1,460 | 317,000 |
| 1998/04/15 | 1,512 | 1,540 | 1,511 | 1,515 | 113,000 |
| 1998/04/14 | 1,520 | 1,528 | 1,482 | 1,507 | 155,000 |
| 1998/04/13 | 1,530 | 1,533 | 1,522 | 1,528 | 135,000 |
| 1998/04/10 | 1,590 | 1,610 | 1,540 | 1,560 | 353,000 |
| 1998/04/09 | 1,580 | 1,650 | 1,550 | 1,590 | 319,000 |
| 1998/04/08 | 1,490 | 1,590 | 1,480 | 1,590 | 475,000 |
| 1998/04/07 | 1,430 | 1,490 | 1,430 | 1,490 | 349,000 |
| 1998/04/06 | 1,440 | 1,460 | 1,420 | 1,430 | 297,000 |
| 1998/04/03 | 1,480 | 1,490 | 1,410 | 1,420 | 511,000 |
| 1998/04/02 | 1,440 | 1,500 | 1,440 | 1,460 | 345,000 |
| 1998/04/01 | 1,450 | 1,490 | 1,440 | 1,470 | 647,000 |
| 1998/03/31 | 1,520 | 1,550 | 1,420 | 1,550 | 860,000 |
| 1998/03/30 | 1,640 | 1,640 | 1,470 | 1,500 | 470,000 |
| 1998/03/27 | 1,660 | 1,680 | 1,600 | 1,610 | 381,000 |
| 1998/03/26 | 1,650 | 1,710 | 1,650 | 1,680 | 535,000 |
| 1998/03/25 | 1,660 | 1,690 | 1,640 | 1,650 | 283,000 |
| 1998/03/24 | 1,620 | 1,660 | 1,620 | 1,640 | 513,000 |
| 1998/03/23 | 1,630 | 1,660 | 1,630 | 1,640 | 398,000 |
| 1998/03/20 | 1,520 | 1,640 | 1,520 | 1,640 | 495,000 |
| 1998/03/19 | 1,540 | 1,570 | 1,530 | 1,550 | 260,000 |
| 1998/03/18 | 1,610 | 1,610 | 1,500 | 1,550 | 448,000 |
| 1998/03/17 | 1,610 | 1,610 | 1,560 | 1,600 | 202,000 |
| 1998/03/16 | 1,580 | 1,610 | 1,580 | 1,610 | 432,000 |
| 1998/03/13 | 1,480 | 1,600 | 1,480 | 1,580 | 1,453,000 |
| 1998/03/12 | 1,500 | 1,500 | 1,470 | 1,480 | 175,000 |
| 1998/03/11 | 1,480 | 1,510 | 1,470 | 1,490 | 194,000 |
| 1998/03/10 | 1,480 | 1,510 | 1,450 | 1,480 | 252,000 |
| 1998/03/09 | 1,500 | 1,500 | 1,450 | 1,450 | 182,000 |
| 1998/03/06 | 1,450 | 1,470 | 1,440 | 1,470 | 315,000 |
| 1998/03/05 | 1,450 | 1,460 | 1,430 | 1,440 | 137,000 |
| 1998/03/04 | 1,490 | 1,500 | 1,460 | 1,480 | 146,000 |
| 1998/03/03 | 1,500 | 1,530 | 1,500 | 1,500 | 244,000 |
| 1998/03/02 | 1,480 | 1,520 | 1,480 | 1,520 | 431,000 |
| 1998/02/27 | 1,400 | 1,430 | 1,380 | 1,430 | 194,000 |
| 1998/02/26 | 1,340 | 1,380 | 1,330 | 1,380 | 262,000 |
| 1998/02/25 | 1,320 | 1,370 | 1,310 | 1,360 | 257,000 |
| 1998/02/24 | 1,380 | 1,380 | 1,340 | 1,340 | 265,000 |
| 1998/02/23 | 1,410 | 1,410 | 1,390 | 1,390 | 44,000 |
| 1998/02/20 | 1,390 | 1,450 | 1,370 | 1,450 | 221,000 |
| 1998/02/19 | 1,390 | 1,460 | 1,370 | 1,380 | 230,000 |
| 1998/02/18 | 1,390 | 1,400 | 1,370 | 1,370 | 93,000 |
| 1998/02/17 | 1,390 | 1,390 | 1,370 | 1,390 | 146,000 |
| 1998/02/16 | 1,370 | 1,400 | 1,370 | 1,400 | 133,000 |
| 1998/02/13 | 1,420 | 1,440 | 1,380 | 1,390 | 575,000 |
| 1998/02/12 | 1,480 | 1,480 | 1,410 | 1,420 | 138,000 |
| 1998/02/10 | 1,480 | 1,490 | 1,440 | 1,490 | 203,000 |
| 1998/02/09 | 1,500 | 1,500 | 1,480 | 1,480 | 118,000 |
| 1998/02/06 | 1,490 | 1,490 | 1,470 | 1,480 | 180,000 |
| 1998/02/05 | 1,470 | 1,500 | 1,460 | 1,480 | 164,000 |
| 1998/02/04 | 1,480 | 1,480 | 1,440 | 1,460 | 111,000 |
| 1998/02/03 | 1,490 | 1,500 | 1,460 | 1,490 | 154,000 |
| 1998/02/02 | 1,450 | 1,470 | 1,430 | 1,470 | 113,000 |
| 1998/01/30 | 1,480 | 1,480 | 1,410 | 1,410 | 341,000 |
| 1998/01/29 | 1,480 | 1,530 | 1,470 | 1,500 | 181,000 |
| 1998/01/28 | 1,550 | 1,550 | 1,450 | 1,460 | 437,000 |
| 1998/01/27 | 1,510 | 1,560 | 1,500 | 1,530 | 674,000 |
| 1998/01/26 | 1,510 | 1,550 | 1,450 | 1,470 | 358,000 |
| 1998/01/23 | 1,440 | 1,490 | 1,440 | 1,490 | 331,000 |
| 1998/01/22 | 1,470 | 1,490 | 1,420 | 1,440 | 340,000 |
| 1998/01/21 | 1,490 | 1,510 | 1,470 | 1,500 | 388,000 |
| 1998/01/20 | 1,400 | 1,460 | 1,400 | 1,450 | 238,000 |
| 1998/01/19 | 1,440 | 1,460 | 1,400 | 1,420 | 220,000 |
| 1998/01/16 | 1,370 | 1,430 | 1,360 | 1,430 | 476,000 |
| 1998/01/14 | 1,320 | 1,360 | 1,310 | 1,360 | 191,000 |
| 1998/01/13 | 1,280 | 1,290 | 1,270 | 1,290 | 135,000 |
| 1998/01/12 | 1,240 | 1,300 | 1,240 | 1,260 | 140,000 |
| 1998/01/09 | 1,270 | 1,290 | 1,270 | 1,270 | 398,000 |
| 1998/01/08 | 1,300 | 1,370 | 1,280 | 1,300 | 461,000 |
| 1998/01/07 | 1,290 | 1,320 | 1,290 | 1,300 | 165,000 |
| 1998/01/06 | 1,300 | 1,320 | 1,270 | 1,300 | 376,000 |
| 1998/01/05 | 1,350 | 1,370 | 1,290 | 1,300 | 142,000 |