日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 1,005 1,005 983 1,000 115,000
2000/12/28 1,023 1,034 991 999 154,000
2000/12/27 1,030 1,043 1,010 1,043 147,000
2000/12/26 1,013 1,039 1,006 1,039 134,000
2000/12/25 985 1,035 980 1,033 228,000
2000/12/22 964 974 946 965 289,000
2000/12/21 985 1,017 947 954 642,000
2000/12/20 1,017 1,017 980 987 254,000
2000/12/19 1,018 1,019 1,003 1,004 180,000
2000/12/18 1,000 1,030 1,000 1,000 180,000
2000/12/15 1,035 1,048 1,012 1,020 224,000
2000/12/14 1,035 1,049 1,021 1,035 185,000
2000/12/13 1,007 1,050 1,007 1,030 513,000
2000/12/12 1,024 1,029 1,004 1,007 191,000
2000/12/11 1,034 1,034 1,021 1,024 232,000
2000/12/08 972 1,001 972 988 2,238,000
2000/12/07 973 987 970 982 222,000
2000/12/06 1,026 1,026 960 960 239,000
2000/12/05 1,029 1,029 996 996 213,000
2000/12/04 1,049 1,065 1,001 1,009 366,000
2000/12/01 1,040 1,070 1,035 1,050 445,000
2000/11/30 1,020 1,039 1,009 1,036 289,000
2000/11/29 995 1,020 990 1,020 406,000
2000/11/28 993 1,000 983 987 234,000
2000/11/27 969 1,000 959 996 276,000
2000/11/24 984 1,000 966 980 386,000
2000/11/22 989 989 959 959 263,000
2000/11/21 989 990 971 989 439,000
2000/11/20 966 984 966 979 223,000
2000/11/17 948 960 935 956 235,000
2000/11/16 960 960 940 948 140,000
2000/11/15 950 970 939 970 201,000
2000/11/14 948 970 938 970 157,000
2000/11/13 955 955 925 929 246,000
2000/11/10 933 983 931 975 560,000
2000/11/09 960 977 931 943 174,000
2000/11/08 951 998 951 970 356,000
2000/11/07 961 987 940 961 438,000
2000/11/06 942 960 926 960 260,000
2000/11/02 935 940 926 940 202,000
2000/11/01 930 931 915 928 234,000
2000/10/31 928 930 908 930 249,000
2000/10/30 905 928 905 920 406,000
2000/10/27 920 932 875 875 377,000
2000/10/26 902 933 900 922 293,000
2000/10/25 912 920 882 882 150,000
2000/10/24 912 920 902 903 88,000
2000/10/23 921 921 895 902 118,000
2000/10/20 921 925 902 911 202,000
2000/10/19 920 936 920 930 269,000
2000/10/18 934 935 895 920 180,000
2000/10/17 935 942 926 936 196,000
2000/10/16 920 935 909 935 166,000
2000/10/13 913 939 902 929 614,000
2000/10/12 910 945 910 943 353,000
2000/10/11 920 922 896 917 202,000
2000/10/10 918 929 910 921 110,000
2000/10/06 930 930 905 918 169,000
2000/10/05 933 933 916 932 178,000
2000/10/04 910 935 910 935 154,000
2000/10/03 920 935 918 925 233,000
2000/10/02 917 918 902 917 292,000
2000/09/29 920 926 900 905 195,000
2000/09/28 895 914 894 914 202,000
2000/09/27 879 905 879 898 254,000
2000/09/26 862 894 862 889 112,000
2000/09/25 880 888 862 876 151,000
2000/09/22 873 891 859 860 211,000
2000/09/21 860 897 858 882 178,000
2000/09/20 888 898 867 880 214,000
2000/09/19 853 879 853 879 158,000
2000/09/18 857 864 833 843 137,000
2000/09/14 876 876 852 859 137,000
2000/09/13 876 884 873 877 266,000
2000/09/12 870 877 851 877 284,000
2000/09/11 846 866 842 863 362,000
2000/09/08 839 857 825 837 1,537,000
2000/09/07 841 850 828 839 296,000
2000/09/06 864 870 850 850 123,000
2000/09/05 876 894 852 864 169,000
2000/09/04 852 875 852 870 169,000
2000/09/01 870 875 845 845 162,000
2000/08/31 841 873 841 842 324,000
2000/08/30 854 854 830 840 183,000
2000/08/29 832 863 826 863 414,000
2000/08/28 878 878 839 842 516,000
2000/08/25 897 900 870 875 223,000
2000/08/24 888 923 888 907 365,000
2000/08/23 895 902 888 898 239,000
2000/08/22 905 945 896 934 363,000
2000/08/21 899 900 873 896 212,000
2000/08/18 878 915 877 907 401,000
2000/08/17 863 863 850 857 148,000
2000/08/16 860 885 858 879 139,000
2000/08/15 874 884 842 858 116,000
2000/08/14 868 893 865 884 115,000
2000/08/11 875 888 864 888 769,000
2000/08/10 895 904 890 895 140,000
2000/08/09 890 900 884 896 155,000
2000/08/08 874 887 846 874 215,000
2000/08/07 874 905 874 899 255,000
2000/08/04 840 888 831 878 310,000
2000/08/03 857 857 830 837 290,000
2000/08/02 842 867 838 867 139,000
2000/08/01 835 836 820 833 258,000
2000/07/31 850 860 810 815 487,000
2000/07/28 853 870 843 845 384,000
2000/07/27 858 891 850 882 311,000
2000/07/26 865 869 851 866 295,000
2000/07/25 882 895 865 892 200,000
2000/07/24 891 891 855 882 258,000
2000/07/21 905 915 899 899 162,000
2000/07/19 898 918 893 905 256,000
2000/07/18 929 937 883 909 418,000
2000/07/17 924 950 924 938 400,000
2000/07/14 928 965 920 930 723,000
2000/07/13 965 965 920 920 325,000
2000/07/12 937 960 937 957 184,000
2000/07/11 945 964 936 936 133,000
2000/07/10 953 953 933 945 157,000
2000/07/07 941 970 930 965 239,000
2000/07/06 940 955 930 931 212,000
2000/07/05 935 960 930 950 231,000
2000/07/04 978 978 930 939 328,000
2000/07/03 980 998 975 988 358,000
2000/06/30 970 978 960 960 221,000
2000/06/29 950 974 942 961 200,000
2000/06/28 959 965 945 960 236,000
2000/06/27 929 964 914 964 272,000
2000/06/26 916 934 903 934 191,000
2000/06/23 932 943 921 925 131,000
2000/06/22 927 940 920 923 331,000
2000/06/21 929 945 926 945 175,000
2000/06/20 944 964 922 963 124,000
2000/06/19 949 955 917 924 121,000
2000/06/16 958 975 915 930 134,000
2000/06/15 970 979 945 958 211,000
2000/06/14 979 980 952 952 235,000
2000/06/13 950 979 938 970 213,000
2000/06/12 980 980 942 945 161,000
2000/06/09 894 959 894 950 1,682,000
2000/06/08 937 940 903 904 152,000
2000/06/07 921 930 911 927 142,000
2000/06/06 907 920 891 901 114,000
2000/06/05 900 900 885 893 154,000
2000/06/02 891 921 877 879 282,000
2000/06/01 880 927 880 918 252,000
2000/05/31 877 898 860 860 252,000
2000/05/30 908 915 876 897 316,000
2000/05/29 904 918 904 909 97,000
2000/05/26 914 924 901 914 353,000
2000/05/25 911 935 900 934 284,000
2000/05/24 932 950 926 926 174,000
2000/05/23 942 946 930 941 356,000
2000/05/22 935 983 932 961 360,000
2000/05/19 921 955 921 955 245,000
2000/05/18 927 947 927 931 152,000
2000/05/17 980 985 925 947 141,000
2000/05/16 966 990 962 982 294,000
2000/05/15 950 973 935 953 142,000
2000/05/12 936 948 920 948 1,016,000
2000/05/11 951 980 930 933 297,000
2000/05/10 965 965 933 942 256,000
2000/05/09 945 962 945 955 371,000
2000/05/08 948 949 926 927 156,000
2000/05/02 906 951 906 949 303,000
2000/05/01 929 929 895 914 223,000
2000/04/28 935 935 907 930 513,000
2000/04/27 905 941 905 925 417,000
2000/04/26 933 938 905 905 521,000
2000/04/25 965 965 918 924 568,000
2000/04/24 911 970 911 960 1,046,000
2000/04/21 960 990 852 911 1,832,000
2000/04/20 986 1,025 951 951 912,000
2000/04/19 979 1,029 930 1,026 778,000
2000/04/18 1,102 1,102 990 999 792,000
2000/04/17 1,070 1,132 1,070 1,100 921,000
2000/04/14 1,150 1,171 1,120 1,150 1,760,000
2000/04/13 1,075 1,175 1,075 1,110 1,810,000
2000/04/12 1,000 1,070 990 1,070 723,000
2000/04/11 976 998 976 998 362,000
2000/04/10 970 980 940 975 478,000
2000/04/07 980 999 971 980 791,000
2000/04/06 950 960 940 960 342,000
2000/04/05 935 949 935 947 280,000
2000/04/04 906 940 904 934 149,000
2000/04/03 930 957 905 926 307,000
2000/03/31 895 900 863 890 271,000
2000/03/30 892 917 880 885 274,000
2000/03/29 932 942 901 902 211,000
2000/03/28 899 949 890 942 373,000
2000/03/27 918 975 918 954 911,000
2000/03/24 860 918 860 888 590,000
2000/03/23 868 872 859 860 274,000
2000/03/22 857 898 853 898 1,001,000
2000/03/21 823 870 823 858 563,000
2000/03/17 782 800 780 793 298,000
2000/03/16 786 789 770 772 368,000
2000/03/15 809 809 775 786 317,000
2000/03/14 843 843 771 799 704,000
2000/03/13 820 864 819 835 614,000
2000/03/10 829 845 815 815 2,041,000
2000/03/09 780 813 780 799 416,000
2000/03/08 794 800 785 785 276,000
2000/03/07 800 820 791 820 542,000
2000/03/06 749 819 749 780 500,000
2000/03/03 741 741 725 738 278,000
2000/03/02 717 750 713 731 447,000
2000/03/01 720 725 716 717 290,000
2000/02/29 745 750 715 716 357,000
2000/02/28 731 735 711 715 298,000
2000/02/25 722 748 716 739 304,000
2000/02/24 727 738 712 716 483,000
2000/02/23 735 740 708 708 364,000
2000/02/22 748 757 738 749 410,000
2000/02/21 792 792 757 758 246,000
2000/02/18 785 804 785 802 336,000
2000/02/17 864 864 781 781 354,000
2000/02/16 800 864 799 864 448,000
2000/02/15 810 835 796 800 336,000
2000/02/14 792 805 785 790 270,000
2000/02/10 780 811 780 782 680,000
2000/02/09 801 814 786 790 475,000
2000/02/08 812 829 790 829 323,000
2000/02/07 830 858 810 820 304,000
2000/02/04 831 844 810 810 330,000
2000/02/03 825 870 824 841 194,000
2000/02/02 856 864 822 824 365,000
2000/02/01 899 908 856 856 444,000
2000/01/31 816 889 813 889 362,000
2000/01/28 834 840 811 825 481,000
2000/01/27 862 870 818 829 696,000
2000/01/26 925 925 882 882 365,000
2000/01/25 890 935 881 935 403,000
2000/01/24 928 938 900 910 293,000
2000/01/21 945 948 926 948 481,000
2000/01/20 899 980 897 980 1,371,000
2000/01/19 875 901 865 880 477,000
2000/01/18 927 927 876 885 651,000
2000/01/17 917 937 892 933 1,691,000
2000/01/14 918 918 918 918 2,781,000
2000/01/13 721 818 721 818 1,026,000
2000/01/12 670 719 669 718 735,000
2000/01/11 682 689 652 673 504,000
2000/01/07 670 700 660 678 349,000
2000/01/06 680 680 640 669 382,000
2000/01/05 670 690 664 680 529,000
2000/01/04 662 670 652 660 330,000

このページの先頭へ