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
2002/12/30 578 583 573 579 188,000
2002/12/27 583 591 575 588 263,000
2002/12/26 581 588 575 579 311,000
2002/12/25 580 584 573 578 196,000
2002/12/24 581 591 579 580 291,000
2002/12/20 575 587 574 584 412,000
2002/12/19 569 584 568 574 239,000
2002/12/18 590 590 573 575 200,000
2002/12/17 580 590 580 584 209,000
2002/12/16 593 594 575 580 281,000
2002/12/13 591 591 576 585 1,362,000
2002/12/12 596 599 587 590 286,000
2002/12/11 605 608 587 587 265,000
2002/12/10 618 618 600 604 383,000
2002/12/09 612 620 600 614 233,000
2002/12/06 621 622 606 612 212,000
2002/12/05 624 640 616 626 359,000
2002/12/04 620 637 611 622 264,000
2002/12/03 641 641 620 621 262,000
2002/12/02 651 651 616 631 378,000
2002/11/29 616 635 616 631 512,000
2002/11/28 600 615 595 615 413,000
2002/11/27 580 600 578 595 308,000
2002/11/26 606 606 581 588 529,000
2002/11/25 580 608 580 604 401,000
2002/11/22 607 607 577 583 661,000
2002/11/21 583 583 570 580 475,000
2002/11/20 568 583 568 577 402,000
2002/11/19 594 595 570 578 402,000
2002/11/18 595 602 581 589 482,000
2002/11/15 602 606 598 599 299,000
2002/11/14 609 610 600 600 302,000
2002/11/13 615 615 600 612 185,000
2002/11/12 609 623 606 614 378,000
2002/11/11 615 619 606 609 223,000
2002/11/08 648 648 625 631 341,000
2002/11/07 651 654 638 654 243,000
2002/11/06 636 665 630 651 432,000
2002/11/05 634 637 616 634 329,000
2002/11/01 622 622 609 616 355,000
2002/10/31 645 645 605 605 663,000
2002/10/30 625 650 625 635 382,000
2002/10/29 623 640 623 631 319,000
2002/10/28 639 639 618 633 371,000
2002/10/25 625 647 625 632 298,000
2002/10/24 648 648 622 622 398,000
2002/10/23 640 658 630 650 618,000
2002/10/22 685 685 660 665 541,000
2002/10/21 707 707 680 685 373,000
2002/10/18 708 710 696 699 229,000
2002/10/17 692 707 686 691 308,000
2002/10/16 691 694 669 676 405,000
2002/10/15 681 688 679 685 295,000
2002/10/11 669 680 664 674 608,000
2002/10/10 660 666 647 659 419,000
2002/10/09 679 691 662 666 319,000
2002/10/08 664 684 664 680 346,000
2002/10/07 691 691 660 670 409,000
2002/10/04 702 707 693 700 511,000
2002/10/03 720 725 707 722 346,000
2002/10/02 737 744 720 721 178,000
2002/10/01 767 767 724 736 372,000
2002/09/30 750 775 746 767 256,000
2002/09/27 752 773 752 762 370,000
2002/09/26 733 739 725 736 263,000
2002/09/25 719 734 700 716 242,000
2002/09/24 729 731 710 723 298,000
2002/09/20 717 756 717 729 264,000
2002/09/19 745 752 725 737 811,000
2002/09/18 713 725 696 715 416,000
2002/09/17 729 739 718 719 386,000
2002/09/13 696 710 690 709 3,184,000
2002/09/12 731 734 717 726 411,000
2002/09/11 743 747 736 741 153,000
2002/09/10 742 750 730 743 306,000
2002/09/09 741 753 741 747 161,000
2002/09/06 735 742 726 739 282,000
2002/09/05 745 752 728 739 458,000
2002/09/04 754 761 741 746 294,000
2002/09/03 784 784 753 753 368,000
2002/09/02 795 795 782 788 202,000
2002/08/30 797 798 782 790 212,000
2002/08/29 791 794 782 789 303,000
2002/08/28 811 813 791 792 213,000
2002/08/27 802 815 799 804 175,000
2002/08/26 785 825 784 812 323,000
2002/08/23 798 813 787 787 307,000
2002/08/22 803 815 785 806 204,000
2002/08/21 782 810 782 793 199,000
2002/08/20 808 824 791 797 172,000
2002/08/19 800 818 795 818 545,000
2002/08/16 822 825 808 817 246,000
2002/08/15 801 820 801 812 270,000
2002/08/14 782 801 782 798 178,000
2002/08/13 796 813 791 792 137,000
2002/08/12 822 826 798 806 245,000
2002/08/09 806 838 806 830 782,000
2002/08/08 816 826 805 814 279,000
2002/08/07 800 817 787 816 598,000
2002/08/06 795 795 772 780 348,000
2002/08/05 785 795 778 787 307,000
2002/08/02 776 792 771 776 284,000
2002/08/01 800 800 776 785 308,000
2002/07/31 794 796 777 790 316,000
2002/07/30 797 807 788 793 298,000
2002/07/29 781 799 776 777 335,000
2002/07/26 782 789 770 779 693,000
2002/07/25 809 809 794 802 410,000
2002/07/24 790 805 786 794 534,000
2002/07/23 790 809 785 798 465,000
2002/07/22 788 819 785 795 387,000
2002/07/19 796 808 789 808 466,000
2002/07/18 807 813 801 806 531,000
2002/07/17 797 820 786 817 437,000
2002/07/16 813 814 793 794 366,000
2002/07/15 824 828 805 810 359,000
2002/07/12 848 848 827 834 840,000
2002/07/11 843 845 823 838 579,000
2002/07/10 870 896 850 868 334,000
2002/07/09 877 886 859 880 512,000
2002/07/08 879 879 853 867 541,000
2002/07/05 851 868 851 863 442,000
2002/07/04 864 864 835 853 232,000
2002/07/03 813 863 813 854 522,000
2002/07/02 824 840 809 833 563,000
2002/07/01 834 843 826 841 657,000
2002/06/28 823 824 807 814 494,000
2002/06/27 804 813 797 813 431,000
2002/06/26 796 804 786 786 515,000
2002/06/25 811 819 803 812 542,000
2002/06/24 806 816 802 810 452,000
2002/06/21 817 822 808 811 535,000
2002/06/20 823 835 814 826 692,000
2002/06/19 841 842 820 820 427,000
2002/06/18 845 848 833 843 435,000
2002/06/17 851 856 825 837 530,000
2002/06/14 880 880 859 861 2,214,000
2002/06/13 894 896 871 873 465,000
2002/06/12 906 907 883 885 604,000
2002/06/11 908 919 906 908 552,000
2002/06/10 936 936 910 913 346,000
2002/06/07 920 929 907 916 576,000
2002/06/06 943 953 920 930 591,000
2002/06/05 950 952 941 945 252,000
2002/06/04 970 974 932 942 391,000
2002/06/03 983 983 964 970 228,000
2002/05/31 961 985 952 973 695,000
2002/05/30 948 950 930 941 459,000
2002/05/29 960 970 946 948 237,000
2002/05/28 976 980 967 970 146,000
2002/05/27 980 994 976 983 322,000
2002/05/24 988 988 964 983 754,000
2002/05/23 979 997 972 986 1,519,000
2002/05/22 913 949 913 949 1,075,000
2002/05/21 915 915 908 909 578,000
2002/05/20 924 928 917 925 750,000
2002/05/17 929 949 922 929 523,000
2002/05/16 921 929 915 919 333,000
2002/05/15 921 944 917 928 429,000
2002/05/14 923 927 903 904 467,000
2002/05/13 931 931 918 923 204,000
2002/05/10 932 945 931 931 329,000
2002/05/09 959 963 947 952 285,000
2002/05/08 931 963 931 949 444,000
2002/05/07 960 960 921 929 292,000
2002/05/02 965 965 951 960 99,000
2002/05/01 949 960 939 959 213,000
2002/04/30 939 941 923 929 237,000
2002/04/26 953 953 926 937 227,000
2002/04/25 950 958 932 943 360,000
2002/04/24 967 976 953 959 379,000
2002/04/23 970 984 970 977 232,000
2002/04/22 985 989 974 986 378,000
2002/04/19 1,000 1,000 984 992 265,000
2002/04/18 980 1,000 980 998 315,000
2002/04/17 971 990 971 990 342,000
2002/04/16 951 980 945 975 319,000
2002/04/15 961 979 950 961 190,000
2002/04/12 965 978 942 950 618,000
2002/04/11 980 989 962 985 302,000
2002/04/10 963 986 963 979 330,000
2002/04/09 980 989 965 979 395,000
2002/04/08 985 990 976 985 382,000
2002/04/05 946 990 944 986 583,000
2002/04/04 945 978 941 966 350,000
2002/04/03 922 960 916 947 502,000
2002/04/02 939 939 900 912 424,000
2002/04/01 956 962 917 929 327,000
2002/03/29 980 980 944 956 319,000
2002/03/28 979 980 970 977 303,000
2002/03/27 939 995 933 989 500,000
2002/03/26 972 995 925 929 371,000
2002/03/25 961 975 944 956 235,000
2002/03/22 988 993 971 971 310,000
2002/03/20 992 992 982 985 494,000
2002/03/19 973 998 972 994 627,000
2002/03/18 970 972 955 968 385,000
2002/03/15 955 979 954 960 269,000
2002/03/14 959 976 955 965 469,000
2002/03/13 974 991 949 949 651,000
2002/03/12 974 980 964 974 558,000
2002/03/11 981 997 965 980 513,000
2002/03/08 980 1,000 969 991 2,381,000
2002/03/07 972 980 955 955 370,000
2002/03/06 965 993 951 952 417,000
2002/03/05 960 967 943 956 497,000
2002/03/04 897 957 892 957 994,000
2002/03/01 885 890 870 879 446,000
2002/02/28 855 900 855 875 472,000
2002/02/27 833 883 833 875 654,000
2002/02/26 858 858 822 824 748,000
2002/02/25 869 869 838 841 556,000
2002/02/22 863 889 850 869 489,000
2002/02/21 860 914 850 893 490,000
2002/02/20 853 862 841 860 514,000
2002/02/19 859 859 831 834 497,000
2002/02/18 831 854 831 839 389,000
2002/02/15 857 870 837 837 443,000
2002/02/14 842 879 842 867 431,000
2002/02/13 847 867 831 849 390,000
2002/02/12 842 844 829 832 374,000
2002/02/08 823 835 814 822 1,100,000
2002/02/07 807 845 804 825 462,000
2002/02/06 824 824 801 801 407,000
2002/02/05 816 841 811 814 329,000
2002/02/04 832 848 818 823 241,000
2002/02/01 837 837 813 825 257,000
2002/01/31 827 829 810 817 510,000
2002/01/30 845 853 832 837 330,000
2002/01/29 852 864 850 850 362,000
2002/01/28 853 874 848 861 421,000
2002/01/25 855 870 845 854 470,000
2002/01/24 881 896 850 855 388,000
2002/01/23 876 918 873 889 389,000
2002/01/22 894 906 871 871 813,000
2002/01/21 900 919 890 898 573,000
2002/01/18 914 919 900 907 406,000
2002/01/17 938 938 912 925 339,000
2002/01/16 925 944 914 930 360,000
2002/01/15 915 927 915 919 354,000
2002/01/11 936 941 916 925 619,000
2002/01/10 920 933 918 928 221,000
2002/01/09 933 936 923 930 306,000
2002/01/08 936 981 936 962 336,000
2002/01/07 942 958 931 951 227,000
2002/01/04 958 958 927 932 137,000

このページの先頭へ