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 |
|---|---|---|---|---|---|
| 2001/12/28 | 918 | 938 | 915 | 928 | 197,000 |
| 2001/12/27 | 896 | 938 | 895 | 938 | 212,000 |
| 2001/12/26 | 902 | 914 | 902 | 906 | 160,000 |
| 2001/12/25 | 912 | 917 | 894 | 905 | 159,000 |
| 2001/12/21 | 888 | 915 | 882 | 909 | 645,000 |
| 2001/12/20 | 911 | 911 | 887 | 897 | 301,000 |
| 2001/12/19 | 901 | 919 | 892 | 911 | 247,000 |
| 2001/12/18 | 899 | 915 | 890 | 898 | 353,000 |
| 2001/12/17 | 890 | 919 | 875 | 903 | 332,000 |
| 2001/12/14 | 898 | 939 | 882 | 920 | 3,381,000 |
| 2001/12/13 | 902 | 912 | 881 | 888 | 327,000 |
| 2001/12/12 | 889 | 929 | 889 | 922 | 446,000 |
| 2001/12/11 | 912 | 931 | 899 | 899 | 271,000 |
| 2001/12/10 | 963 | 963 | 922 | 922 | 288,000 |
| 2001/12/07 | 944 | 959 | 943 | 943 | 283,000 |
| 2001/12/06 | 957 | 977 | 943 | 943 | 592,000 |
| 2001/12/05 | 966 | 968 | 952 | 961 | 286,000 |
| 2001/12/04 | 955 | 975 | 955 | 956 | 248,000 |
| 2001/12/03 | 1,012 | 1,012 | 950 | 951 | 628,000 |
| 2001/11/30 | 1,000 | 1,013 | 991 | 1,012 | 400,000 |
| 2001/11/29 | 995 | 1,020 | 995 | 1,020 | 207,000 |
| 2001/11/28 | 1,010 | 1,019 | 986 | 986 | 379,000 |
| 2001/11/27 | 1,025 | 1,030 | 991 | 991 | 503,000 |
| 2001/11/26 | 1,005 | 1,049 | 1,005 | 1,049 | 384,000 |
| 2001/11/22 | 1,011 | 1,030 | 994 | 1,025 | 276,000 |
| 2001/11/21 | 1,009 | 1,043 | 1,008 | 1,041 | 506,000 |
| 2001/11/20 | 993 | 1,000 | 975 | 999 | 385,000 |
| 2001/11/19 | 949 | 991 | 938 | 987 | 303,000 |
| 2001/11/16 | 960 | 1,010 | 945 | 959 | 662,000 |
| 2001/11/15 | 978 | 990 | 966 | 990 | 438,000 |
| 2001/11/14 | 1,011 | 1,016 | 981 | 991 | 427,000 |
| 2001/11/13 | 1,017 | 1,028 | 1,002 | 1,010 | 315,000 |
| 2001/11/12 | 1,051 | 1,051 | 1,016 | 1,016 | 227,000 |
| 2001/11/09 | 1,070 | 1,070 | 1,031 | 1,031 | 625,000 |
| 2001/11/08 | 1,063 | 1,075 | 1,053 | 1,075 | 177,000 |
| 2001/11/07 | 1,097 | 1,098 | 1,063 | 1,063 | 233,000 |
| 2001/11/06 | 1,077 | 1,099 | 1,077 | 1,099 | 198,000 |
| 2001/11/05 | 1,079 | 1,080 | 1,069 | 1,074 | 145,000 |
| 2001/11/02 | 1,113 | 1,114 | 1,075 | 1,078 | 369,000 |
| 2001/11/01 | 1,102 | 1,110 | 1,090 | 1,093 | 322,000 |
| 2001/10/31 | 1,089 | 1,110 | 1,089 | 1,100 | 358,000 |
| 2001/10/30 | 1,064 | 1,092 | 1,064 | 1,090 | 274,000 |
| 2001/10/29 | 1,094 | 1,094 | 1,065 | 1,079 | 362,000 |
| 2001/10/26 | 1,091 | 1,091 | 1,070 | 1,074 | 344,000 |
| 2001/10/25 | 1,050 | 1,082 | 1,048 | 1,070 | 320,000 |
| 2001/10/24 | 1,054 | 1,080 | 1,041 | 1,050 | 250,000 |
| 2001/10/23 | 1,048 | 1,056 | 1,037 | 1,056 | 209,000 |
| 2001/10/22 | 1,023 | 1,048 | 1,023 | 1,037 | 138,000 |
| 2001/10/19 | 1,018 | 1,059 | 1,018 | 1,043 | 253,000 |
| 2001/10/18 | 1,052 | 1,055 | 1,011 | 1,017 | 598,000 |
| 2001/10/17 | 1,079 | 1,089 | 1,051 | 1,063 | 432,000 |
| 2001/10/16 | 1,075 | 1,104 | 1,072 | 1,099 | 248,000 |
| 2001/10/15 | 1,061 | 1,093 | 1,061 | 1,065 | 290,000 |
| 2001/10/12 | 1,100 | 1,109 | 1,051 | 1,062 | 1,262,000 |
| 2001/10/11 | 1,081 | 1,099 | 1,066 | 1,099 | 235,000 |
| 2001/10/10 | 1,062 | 1,090 | 1,056 | 1,082 | 375,000 |
| 2001/10/09 | 1,103 | 1,110 | 1,071 | 1,076 | 410,000 |
| 2001/10/05 | 1,130 | 1,150 | 1,111 | 1,130 | 325,000 |
| 2001/10/04 | 1,108 | 1,151 | 1,108 | 1,150 | 236,000 |
| 2001/10/03 | 1,148 | 1,148 | 1,096 | 1,104 | 380,000 |
| 2001/10/02 | 1,093 | 1,149 | 1,093 | 1,136 | 410,000 |
| 2001/10/01 | 1,098 | 1,140 | 1,063 | 1,133 | 614,000 |
| 2001/09/28 | 1,091 | 1,171 | 1,091 | 1,118 | 566,000 |
| 2001/09/27 | 1,039 | 1,069 | 1,039 | 1,069 | 300,000 |
| 2001/09/26 | 1,042 | 1,082 | 1,040 | 1,065 | 377,000 |
| 2001/09/25 | 1,025 | 1,050 | 1,015 | 1,022 | 561,000 |
| 2001/09/21 | 1,000 | 1,023 | 994 | 1,001 | 723,000 |
| 2001/09/20 | 1,030 | 1,042 | 1,013 | 1,016 | 505,000 |
| 2001/09/19 | 1,012 | 1,058 | 1,012 | 1,032 | 532,000 |
| 2001/09/18 | 1,042 | 1,072 | 1,011 | 1,011 | 503,000 |
| 2001/09/17 | 1,017 | 1,020 | 985 | 1,002 | 489,000 |
| 2001/09/14 | 1,052 | 1,072 | 1,017 | 1,040 | 1,791,000 |
| 2001/09/13 | 1,070 | 1,104 | 1,020 | 1,072 | 551,000 |
| 2001/09/12 | 1,051 | 1,070 | 1,018 | 1,041 | 333,000 |
| 2001/09/11 | 1,127 | 1,140 | 1,100 | 1,102 | 492,000 |
| 2001/09/10 | 1,180 | 1,180 | 1,127 | 1,127 | 451,000 |
| 2001/09/07 | 1,200 | 1,200 | 1,145 | 1,160 | 642,000 |
| 2001/09/06 | 1,191 | 1,219 | 1,170 | 1,205 | 840,000 |
| 2001/09/05 | 1,220 | 1,220 | 1,142 | 1,151 | 760,000 |
| 2001/09/04 | 1,194 | 1,214 | 1,164 | 1,211 | 536,000 |
| 2001/09/03 | 1,220 | 1,239 | 1,214 | 1,214 | 622,000 |
| 2001/08/31 | 1,155 | 1,233 | 1,130 | 1,214 | 792,000 |
| 2001/08/30 | 1,216 | 1,230 | 1,155 | 1,161 | 665,000 |
| 2001/08/29 | 1,270 | 1,283 | 1,225 | 1,231 | 274,000 |
| 2001/08/28 | 1,296 | 1,325 | 1,283 | 1,283 | 436,000 |
| 2001/08/27 | 1,313 | 1,330 | 1,310 | 1,316 | 460,000 |
| 2001/08/24 | 1,315 | 1,320 | 1,286 | 1,293 | 560,000 |
| 2001/08/23 | 1,299 | 1,344 | 1,280 | 1,285 | 999,000 |
| 2001/08/22 | 1,254 | 1,288 | 1,239 | 1,286 | 542,000 |
| 2001/08/21 | 1,235 | 1,256 | 1,226 | 1,240 | 523,000 |
| 2001/08/20 | 1,270 | 1,270 | 1,242 | 1,248 | 470,000 |
| 2001/08/17 | 1,242 | 1,293 | 1,232 | 1,279 | 1,030,000 |
| 2001/08/16 | 1,202 | 1,228 | 1,201 | 1,222 | 1,003,000 |
| 2001/08/15 | 1,228 | 1,228 | 1,194 | 1,216 | 337,000 |
| 2001/08/14 | 1,178 | 1,248 | 1,169 | 1,228 | 755,000 |
| 2001/08/13 | 1,180 | 1,180 | 1,143 | 1,158 | 330,000 |
| 2001/08/10 | 1,189 | 1,210 | 1,178 | 1,200 | 966,000 |
| 2001/08/09 | 1,170 | 1,198 | 1,166 | 1,169 | 471,000 |
| 2001/08/08 | 1,180 | 1,185 | 1,151 | 1,170 | 313,000 |
| 2001/08/07 | 1,168 | 1,193 | 1,161 | 1,185 | 390,000 |
| 2001/08/06 | 1,157 | 1,172 | 1,151 | 1,169 | 363,000 |
| 2001/08/03 | 1,180 | 1,180 | 1,137 | 1,157 | 283,000 |
| 2001/08/02 | 1,150 | 1,189 | 1,150 | 1,180 | 573,000 |
| 2001/08/01 | 1,146 | 1,146 | 1,115 | 1,137 | 427,000 |
| 2001/07/31 | 1,104 | 1,136 | 1,099 | 1,126 | 478,000 |
| 2001/07/30 | 1,141 | 1,141 | 1,099 | 1,104 | 199,000 |
| 2001/07/27 | 1,115 | 1,140 | 1,111 | 1,121 | 239,000 |
| 2001/07/26 | 1,104 | 1,131 | 1,102 | 1,130 | 290,000 |
| 2001/07/25 | 1,115 | 1,122 | 1,100 | 1,103 | 737,000 |
| 2001/07/24 | 1,137 | 1,142 | 1,121 | 1,142 | 450,000 |
| 2001/07/23 | 1,142 | 1,150 | 1,101 | 1,137 | 480,000 |
| 2001/07/19 | 1,166 | 1,172 | 1,160 | 1,162 | 218,000 |
| 2001/07/18 | 1,199 | 1,199 | 1,165 | 1,170 | 308,000 |
| 2001/07/17 | 1,218 | 1,225 | 1,210 | 1,219 | 299,000 |
| 2001/07/16 | 1,195 | 1,250 | 1,186 | 1,222 | 940,000 |
| 2001/07/13 | 1,199 | 1,200 | 1,182 | 1,192 | 1,032,000 |
| 2001/07/12 | 1,190 | 1,200 | 1,170 | 1,199 | 517,000 |
| 2001/07/11 | 1,176 | 1,182 | 1,168 | 1,170 | 336,000 |
| 2001/07/10 | 1,168 | 1,185 | 1,157 | 1,176 | 625,000 |
| 2001/07/09 | 1,138 | 1,166 | 1,137 | 1,166 | 408,000 |
| 2001/07/06 | 1,159 | 1,165 | 1,150 | 1,158 | 503,000 |
| 2001/07/05 | 1,127 | 1,169 | 1,107 | 1,159 | 442,000 |
| 2001/07/04 | 1,136 | 1,138 | 1,102 | 1,126 | 322,000 |
| 2001/07/03 | 1,138 | 1,149 | 1,124 | 1,137 | 447,000 |
| 2001/07/02 | 1,136 | 1,140 | 1,116 | 1,117 | 310,000 |
| 2001/06/29 | 1,128 | 1,136 | 1,096 | 1,136 | 302,000 |
| 2001/06/28 | 1,120 | 1,136 | 1,101 | 1,115 | 300,000 |
| 2001/06/27 | 1,133 | 1,134 | 1,130 | 1,130 | 178,000 |
| 2001/06/26 | 1,106 | 1,135 | 1,106 | 1,135 | 295,000 |
| 2001/06/25 | 1,123 | 1,127 | 1,098 | 1,112 | 266,000 |
| 2001/06/22 | 1,121 | 1,129 | 1,086 | 1,106 | 387,000 |
| 2001/06/21 | 1,081 | 1,135 | 1,055 | 1,121 | 762,000 |
| 2001/06/20 | 1,084 | 1,087 | 1,055 | 1,061 | 518,000 |
| 2001/06/19 | 1,108 | 1,129 | 1,050 | 1,064 | 664,000 |
| 2001/06/18 | 1,092 | 1,130 | 1,089 | 1,117 | 392,000 |
| 2001/06/15 | 1,088 | 1,098 | 1,051 | 1,090 | 357,000 |
| 2001/06/14 | 1,085 | 1,095 | 1,068 | 1,073 | 377,000 |
| 2001/06/13 | 1,078 | 1,100 | 1,050 | 1,086 | 681,000 |
| 2001/06/12 | 1,088 | 1,088 | 1,038 | 1,063 | 634,000 |
| 2001/06/11 | 1,077 | 1,097 | 1,069 | 1,077 | 715,000 |
| 2001/06/08 | 1,022 | 1,067 | 1,005 | 1,050 | 2,575,000 |
| 2001/06/07 | 1,009 | 1,011 | 977 | 992 | 363,000 |
| 2001/06/06 | 1,001 | 1,012 | 990 | 1,009 | 282,000 |
| 2001/06/05 | 976 | 993 | 971 | 991 | 377,000 |
| 2001/06/04 | 976 | 993 | 961 | 992 | 135,000 |
| 2001/06/01 | 1,009 | 1,010 | 960 | 969 | 597,000 |
| 2001/05/31 | 1,011 | 1,018 | 995 | 999 | 497,000 |
| 2001/05/30 | 1,012 | 1,022 | 1,006 | 1,010 | 275,000 |
| 2001/05/29 | 1,011 | 1,024 | 1,011 | 1,014 | 263,000 |
| 2001/05/28 | 1,049 | 1,049 | 1,015 | 1,031 | 163,000 |
| 2001/05/25 | 1,051 | 1,064 | 1,031 | 1,034 | 235,000 |
| 2001/05/24 | 1,052 | 1,060 | 1,045 | 1,046 | 298,000 |
| 2001/05/23 | 1,060 | 1,087 | 1,050 | 1,087 | 285,000 |
| 2001/05/22 | 1,080 | 1,080 | 1,046 | 1,053 | 151,000 |
| 2001/05/21 | 1,038 | 1,084 | 1,037 | 1,072 | 195,000 |
| 2001/05/18 | 1,055 | 1,068 | 1,033 | 1,033 | 329,000 |
| 2001/05/17 | 1,085 | 1,085 | 1,046 | 1,058 | 298,000 |
| 2001/05/16 | 1,051 | 1,067 | 1,036 | 1,045 | 408,000 |
| 2001/05/15 | 1,045 | 1,087 | 1,030 | 1,071 | 298,000 |
| 2001/05/14 | 1,087 | 1,087 | 1,030 | 1,039 | 266,000 |
| 2001/05/11 | 1,088 | 1,099 | 1,066 | 1,067 | 503,000 |
| 2001/05/10 | 1,065 | 1,123 | 1,064 | 1,088 | 195,000 |
| 2001/05/09 | 1,105 | 1,106 | 1,060 | 1,065 | 394,000 |
| 2001/05/08 | 1,125 | 1,144 | 1,094 | 1,122 | 312,000 |
| 2001/05/07 | 1,120 | 1,146 | 1,103 | 1,121 | 423,000 |
| 2001/05/02 | 1,178 | 1,178 | 1,121 | 1,129 | 500,000 |
| 2001/05/01 | 1,179 | 1,180 | 1,165 | 1,180 | 273,000 |
| 2001/04/27 | 1,172 | 1,180 | 1,146 | 1,169 | 325,000 |
| 2001/04/26 | 1,140 | 1,180 | 1,126 | 1,169 | 865,000 |
| 2001/04/25 | 1,109 | 1,138 | 1,093 | 1,129 | 418,000 |
| 2001/04/24 | 1,100 | 1,100 | 1,078 | 1,093 | 262,000 |
| 2001/04/23 | 1,132 | 1,149 | 1,092 | 1,092 | 412,000 |
| 2001/04/20 | 1,129 | 1,149 | 1,127 | 1,132 | 415,000 |
| 2001/04/19 | 1,100 | 1,144 | 1,100 | 1,109 | 601,000 |
| 2001/04/18 | 1,071 | 1,110 | 1,071 | 1,094 | 763,000 |
| 2001/04/17 | 1,088 | 1,088 | 1,051 | 1,067 | 363,000 |
| 2001/04/16 | 1,089 | 1,092 | 1,070 | 1,082 | 207,000 |
| 2001/04/13 | 1,088 | 1,095 | 1,074 | 1,084 | 983,000 |
| 2001/04/12 | 1,062 | 1,099 | 1,061 | 1,079 | 357,000 |
| 2001/04/11 | 1,057 | 1,089 | 1,045 | 1,080 | 620,000 |
| 2001/04/10 | 1,034 | 1,060 | 1,010 | 1,017 | 293,000 |
| 2001/04/09 | 1,076 | 1,076 | 1,014 | 1,014 | 475,000 |
| 2001/04/06 | 1,051 | 1,071 | 1,043 | 1,071 | 419,000 |
| 2001/04/05 | 1,021 | 1,084 | 1,021 | 1,071 | 605,000 |
| 2001/04/04 | 990 | 1,019 | 984 | 1,019 | 332,000 |
| 2001/04/03 | 968 | 1,020 | 965 | 990 | 442,000 |
| 2001/04/02 | 972 | 972 | 938 | 938 | 362,000 |
| 2001/03/30 | 986 | 1,010 | 950 | 972 | 319,000 |
| 2001/03/29 | 1,014 | 1,019 | 989 | 993 | 309,000 |
| 2001/03/28 | 1,007 | 1,010 | 995 | 1,000 | 197,000 |
| 2001/03/27 | 1,004 | 1,025 | 984 | 997 | 426,000 |
| 2001/03/26 | 951 | 998 | 935 | 998 | 248,000 |
| 2001/03/23 | 970 | 985 | 950 | 950 | 351,000 |
| 2001/03/22 | 980 | 995 | 946 | 978 | 485,000 |
| 2001/03/21 | 906 | 985 | 895 | 980 | 513,000 |
| 2001/03/19 | 905 | 980 | 890 | 899 | 591,000 |
| 2001/03/16 | 901 | 926 | 896 | 904 | 367,000 |
| 2001/03/15 | 865 | 921 | 865 | 921 | 376,000 |
| 2001/03/14 | 878 | 885 | 865 | 869 | 288,000 |
| 2001/03/13 | 904 | 908 | 850 | 870 | 419,000 |
| 2001/03/12 | 948 | 948 | 910 | 911 | 394,000 |
| 2001/03/09 | 905 | 960 | 905 | 949 | 1,895,000 |
| 2001/03/08 | 907 | 922 | 902 | 910 | 347,000 |
| 2001/03/07 | 955 | 955 | 905 | 923 | 294,000 |
| 2001/03/06 | 908 | 955 | 900 | 955 | 333,000 |
| 2001/03/05 | 915 | 916 | 879 | 897 | 763,000 |
| 2001/03/02 | 969 | 985 | 920 | 923 | 570,000 |
| 2001/03/01 | 1,009 | 1,017 | 972 | 979 | 435,000 |
| 2001/02/28 | 995 | 1,010 | 994 | 1,005 | 337,000 |
| 2001/02/27 | 993 | 999 | 987 | 995 | 275,000 |
| 2001/02/26 | 982 | 999 | 982 | 985 | 267,000 |
| 2001/02/23 | 983 | 999 | 983 | 992 | 193,000 |
| 2001/02/22 | 993 | 999 | 982 | 993 | 175,000 |
| 2001/02/21 | 999 | 999 | 991 | 995 | 217,000 |
| 2001/02/20 | 993 | 1,000 | 986 | 998 | 171,000 |
| 2001/02/19 | 976 | 994 | 974 | 980 | 142,000 |
| 2001/02/16 | 1,000 | 1,000 | 971 | 976 | 188,000 |
| 2001/02/15 | 999 | 1,009 | 993 | 1,000 | 264,000 |
| 2001/02/14 | 959 | 1,005 | 959 | 991 | 457,000 |
| 2001/02/13 | 975 | 975 | 960 | 969 | 177,000 |
| 2001/02/09 | 924 | 975 | 919 | 965 | 830,000 |
| 2001/02/08 | 919 | 919 | 889 | 914 | 208,000 |
| 2001/02/07 | 915 | 917 | 904 | 915 | 102,000 |
| 2001/02/06 | 891 | 918 | 891 | 901 | 178,000 |
| 2001/02/05 | 924 | 924 | 880 | 881 | 140,000 |
| 2001/02/02 | 912 | 920 | 910 | 917 | 164,000 |
| 2001/02/01 | 908 | 917 | 892 | 904 | 205,000 |
| 2001/01/31 | 891 | 900 | 878 | 888 | 146,000 |
| 2001/01/30 | 889 | 900 | 875 | 876 | 268,000 |
| 2001/01/29 | 897 | 915 | 886 | 894 | 271,000 |
| 2001/01/26 | 897 | 905 | 889 | 889 | 194,000 |
| 2001/01/25 | 910 | 910 | 890 | 897 | 128,000 |
| 2001/01/24 | 915 | 915 | 895 | 900 | 125,000 |
| 2001/01/23 | 910 | 934 | 900 | 905 | 268,000 |
| 2001/01/22 | 894 | 900 | 883 | 900 | 162,000 |
| 2001/01/19 | 939 | 939 | 895 | 895 | 241,000 |
| 2001/01/18 | 893 | 926 | 893 | 910 | 215,000 |
| 2001/01/17 | 941 | 941 | 900 | 903 | 242,000 |
| 2001/01/16 | 924 | 930 | 910 | 921 | 344,000 |
| 2001/01/15 | 951 | 951 | 922 | 924 | 277,000 |
| 2001/01/12 | 931 | 957 | 929 | 943 | 686,000 |
| 2001/01/11 | 948 | 949 | 926 | 926 | 216,000 |
| 2001/01/10 | 977 | 977 | 945 | 948 | 174,000 |
| 2001/01/09 | 975 | 976 | 956 | 966 | 135,000 |
| 2001/01/05 | 978 | 1,029 | 955 | 975 | 369,000 |
| 2001/01/04 | 1,019 | 1,019 | 941 | 950 | 275,000 |