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 |
|---|---|---|---|---|---|
| 2003/12/30 | 903 | 907 | 889 | 891 | 133,000 |
| 2003/12/29 | 891 | 900 | 880 | 883 | 215,000 |
| 2003/12/26 | 887 | 889 | 879 | 888 | 161,000 |
| 2003/12/25 | 878 | 885 | 863 | 881 | 160,000 |
| 2003/12/24 | 880 | 883 | 868 | 873 | 233,000 |
| 2003/12/22 | 867 | 879 | 865 | 873 | 273,000 |
| 2003/12/19 | 867 | 871 | 854 | 857 | 312,000 |
| 2003/12/18 | 855 | 863 | 853 | 857 | 221,000 |
| 2003/12/17 | 861 | 862 | 837 | 845 | 325,000 |
| 2003/12/16 | 862 | 866 | 842 | 854 | 313,000 |
| 2003/12/15 | 872 | 879 | 869 | 872 | 552,000 |
| 2003/12/12 | 832 | 853 | 832 | 851 | 1,882,000 |
| 2003/12/11 | 838 | 858 | 831 | 838 | 468,000 |
| 2003/12/10 | 842 | 846 | 828 | 838 | 641,000 |
| 2003/12/09 | 864 | 865 | 817 | 832 | 882,000 |
| 2003/12/08 | 893 | 897 | 860 | 864 | 359,000 |
| 2003/12/05 | 904 | 909 | 891 | 897 | 238,000 |
| 2003/12/04 | 905 | 915 | 890 | 894 | 366,000 |
| 2003/12/03 | 890 | 919 | 890 | 904 | 570,000 |
| 2003/12/02 | 909 | 917 | 879 | 889 | 493,000 |
| 2003/12/01 | 860 | 913 | 841 | 908 | 504,000 |
| 2003/11/28 | 871 | 876 | 844 | 859 | 459,000 |
| 2003/11/27 | 881 | 887 | 870 | 880 | 339,000 |
| 2003/11/26 | 882 | 891 | 879 | 883 | 366,000 |
| 2003/11/25 | 868 | 884 | 854 | 872 | 505,000 |
| 2003/11/21 | 855 | 859 | 831 | 851 | 426,000 |
| 2003/11/20 | 847 | 875 | 831 | 865 | 472,000 |
| 2003/11/19 | 835 | 851 | 833 | 844 | 622,000 |
| 2003/11/18 | 872 | 872 | 841 | 855 | 323,000 |
| 2003/11/17 | 873 | 883 | 850 | 857 | 590,000 |
| 2003/11/14 | 907 | 929 | 907 | 913 | 793,000 |
| 2003/11/13 | 922 | 934 | 907 | 913 | 388,000 |
| 2003/11/12 | 935 | 956 | 913 | 920 | 362,000 |
| 2003/11/11 | 940 | 942 | 910 | 934 | 437,000 |
| 2003/11/10 | 982 | 982 | 942 | 946 | 271,000 |
| 2003/11/07 | 968 | 979 | 940 | 972 | 399,000 |
| 2003/11/06 | 989 | 997 | 969 | 978 | 431,000 |
| 2003/11/05 | 982 | 982 | 957 | 979 | 373,000 |
| 2003/11/04 | 997 | 1,003 | 989 | 1,002 | 573,000 |
| 2003/10/31 | 978 | 986 | 945 | 957 | 295,000 |
| 2003/10/30 | 983 | 987 | 962 | 975 | 182,000 |
| 2003/10/29 | 998 | 1,012 | 979 | 986 | 353,000 |
| 2003/10/28 | 954 | 993 | 954 | 991 | 300,000 |
| 2003/10/27 | 930 | 959 | 930 | 959 | 280,000 |
| 2003/10/24 | 946 | 956 | 914 | 929 | 626,000 |
| 2003/10/23 | 1,005 | 1,025 | 960 | 968 | 531,000 |
| 2003/10/22 | 1,029 | 1,029 | 1,000 | 1,024 | 666,000 |
| 2003/10/21 | 1,002 | 1,018 | 1,000 | 1,009 | 319,000 |
| 2003/10/20 | 1,001 | 1,018 | 965 | 1,014 | 274,000 |
| 2003/10/17 | 1,004 | 1,020 | 1,000 | 1,018 | 476,000 |
| 2003/10/16 | 995 | 1,000 | 981 | 1,000 | 378,000 |
| 2003/10/15 | 1,006 | 1,006 | 985 | 993 | 627,000 |
| 2003/10/14 | 965 | 1,005 | 965 | 996 | 586,000 |
| 2003/10/10 | 941 | 979 | 935 | 973 | 788,000 |
| 2003/10/09 | 952 | 958 | 936 | 941 | 252,000 |
| 2003/10/08 | 967 | 972 | 948 | 956 | 345,000 |
| 2003/10/07 | 975 | 989 | 953 | 966 | 266,000 |
| 2003/10/06 | 1,000 | 1,006 | 973 | 973 | 575,000 |
| 2003/10/03 | 980 | 985 | 965 | 976 | 614,000 |
| 2003/10/02 | 937 | 965 | 926 | 959 | 961,000 |
| 2003/10/01 | 891 | 920 | 890 | 918 | 474,000 |
| 2003/09/30 | 882 | 912 | 880 | 882 | 449,000 |
| 2003/09/29 | 881 | 884 | 860 | 882 | 395,000 |
| 2003/09/26 | 891 | 891 | 865 | 881 | 601,000 |
| 2003/09/25 | 905 | 915 | 892 | 901 | 451,000 |
| 2003/09/24 | 926 | 950 | 926 | 937 | 687,000 |
| 2003/09/22 | 933 | 939 | 919 | 933 | 1,042,000 |
| 2003/09/19 | 909 | 935 | 901 | 923 | 1,162,000 |
| 2003/09/18 | 885 | 893 | 872 | 885 | 653,000 |
| 2003/09/17 | 858 | 894 | 852 | 889 | 1,391,000 |
| 2003/09/16 | 841 | 849 | 828 | 843 | 652,000 |
| 2003/09/12 | 826 | 839 | 822 | 831 | 2,398,000 |
| 2003/09/11 | 841 | 841 | 815 | 816 | 337,000 |
| 2003/09/10 | 820 | 847 | 820 | 842 | 793,000 |
| 2003/09/09 | 807 | 835 | 807 | 820 | 1,076,000 |
| 2003/09/08 | 815 | 830 | 806 | 813 | 540,000 |
| 2003/09/05 | 819 | 828 | 805 | 825 | 384,000 |
| 2003/09/04 | 818 | 824 | 807 | 811 | 799,000 |
| 2003/09/03 | 838 | 845 | 825 | 828 | 539,000 |
| 2003/09/02 | 840 | 850 | 833 | 848 | 449,000 |
| 2003/09/01 | 827 | 850 | 820 | 850 | 503,000 |
| 2003/08/29 | 835 | 835 | 813 | 827 | 384,000 |
| 2003/08/28 | 831 | 839 | 825 | 830 | 187,000 |
| 2003/08/27 | 840 | 848 | 835 | 841 | 279,000 |
| 2003/08/26 | 826 | 840 | 816 | 836 | 306,000 |
| 2003/08/25 | 825 | 840 | 823 | 837 | 271,000 |
| 2003/08/22 | 838 | 848 | 832 | 833 | 627,000 |
| 2003/08/21 | 819 | 835 | 818 | 829 | 743,000 |
| 2003/08/20 | 843 | 843 | 822 | 829 | 783,000 |
| 2003/08/19 | 822 | 845 | 821 | 842 | 867,000 |
| 2003/08/18 | 775 | 811 | 775 | 802 | 517,000 |
| 2003/08/15 | 793 | 798 | 770 | 783 | 588,000 |
| 2003/08/14 | 769 | 794 | 764 | 785 | 538,000 |
| 2003/08/13 | 752 | 782 | 752 | 778 | 509,000 |
| 2003/08/12 | 741 | 759 | 733 | 752 | 497,000 |
| 2003/08/11 | 722 | 741 | 722 | 740 | 395,000 |
| 2003/08/08 | 713 | 747 | 713 | 732 | 986,000 |
| 2003/08/07 | 695 | 720 | 695 | 720 | 523,000 |
| 2003/08/06 | 691 | 703 | 691 | 697 | 392,000 |
| 2003/08/05 | 706 | 707 | 684 | 690 | 509,000 |
| 2003/08/04 | 711 | 716 | 706 | 710 | 271,000 |
| 2003/08/01 | 740 | 740 | 713 | 720 | 531,000 |
| 2003/07/31 | 719 | 740 | 716 | 731 | 399,000 |
| 2003/07/30 | 734 | 738 | 721 | 728 | 346,000 |
| 2003/07/29 | 747 | 748 | 725 | 730 | 359,000 |
| 2003/07/28 | 717 | 734 | 712 | 732 | 255,000 |
| 2003/07/25 | 706 | 711 | 693 | 710 | 549,000 |
| 2003/07/24 | 706 | 715 | 704 | 711 | 534,000 |
| 2003/07/23 | 711 | 718 | 703 | 713 | 602,000 |
| 2003/07/22 | 715 | 717 | 700 | 710 | 466,000 |
| 2003/07/18 | 720 | 732 | 711 | 722 | 631,000 |
| 2003/07/17 | 729 | 734 | 711 | 726 | 587,000 |
| 2003/07/16 | 736 | 736 | 712 | 726 | 424,000 |
| 2003/07/15 | 755 | 755 | 725 | 726 | 522,000 |
| 2003/07/14 | 743 | 758 | 727 | 749 | 539,000 |
| 2003/07/11 | 762 | 768 | 731 | 742 | 1,127,000 |
| 2003/07/10 | 744 | 785 | 741 | 769 | 454,000 |
| 2003/07/09 | 720 | 755 | 716 | 751 | 484,000 |
| 2003/07/08 | 761 | 765 | 711 | 723 | 588,000 |
| 2003/07/07 | 754 | 771 | 754 | 755 | 229,000 |
| 2003/07/04 | 773 | 776 | 757 | 757 | 316,000 |
| 2003/07/03 | 808 | 808 | 744 | 763 | 610,000 |
| 2003/07/02 | 750 | 778 | 750 | 778 | 717,000 |
| 2003/07/01 | 732 | 744 | 719 | 744 | 435,000 |
| 2003/06/30 | 736 | 739 | 716 | 726 | 331,000 |
| 2003/06/27 | 750 | 754 | 736 | 736 | 272,000 |
| 2003/06/26 | 739 | 739 | 722 | 732 | 231,000 |
| 2003/06/25 | 719 | 741 | 719 | 729 | 252,000 |
| 2003/06/24 | 735 | 744 | 722 | 726 | 261,000 |
| 2003/06/23 | 736 | 746 | 735 | 736 | 500,000 |
| 2003/06/20 | 722 | 738 | 722 | 735 | 267,000 |
| 2003/06/19 | 729 | 729 | 708 | 719 | 328,000 |
| 2003/06/18 | 731 | 739 | 719 | 719 | 358,000 |
| 2003/06/17 | 739 | 749 | 725 | 726 | 419,000 |
| 2003/06/16 | 729 | 734 | 722 | 734 | 342,000 |
| 2003/06/13 | 719 | 736 | 714 | 730 | 2,263,000 |
| 2003/06/12 | 714 | 726 | 712 | 714 | 576,000 |
| 2003/06/11 | 698 | 728 | 697 | 709 | 889,000 |
| 2003/06/10 | 678 | 696 | 678 | 688 | 773,000 |
| 2003/06/09 | 669 | 680 | 666 | 670 | 618,000 |
| 2003/06/06 | 648 | 673 | 643 | 668 | 640,000 |
| 2003/06/05 | 640 | 658 | 637 | 638 | 363,000 |
| 2003/06/04 | 638 | 649 | 636 | 638 | 316,000 |
| 2003/06/03 | 636 | 643 | 627 | 629 | 824,000 |
| 2003/06/02 | 658 | 660 | 646 | 646 | 251,000 |
| 2003/05/30 | 644 | 652 | 638 | 638 | 600,000 |
| 2003/05/29 | 667 | 675 | 648 | 654 | 517,000 |
| 2003/05/28 | 669 | 679 | 665 | 670 | 522,000 |
| 2003/05/27 | 662 | 666 | 645 | 649 | 328,000 |
| 2003/05/26 | 661 | 680 | 661 | 670 | 288,000 |
| 2003/05/23 | 650 | 672 | 641 | 666 | 658,000 |
| 2003/05/22 | 635 | 644 | 625 | 641 | 320,000 |
| 2003/05/21 | 632 | 637 | 620 | 626 | 176,000 |
| 2003/05/20 | 625 | 641 | 621 | 625 | 446,000 |
| 2003/05/19 | 659 | 659 | 623 | 631 | 577,000 |
| 2003/05/16 | 661 | 662 | 655 | 658 | 307,000 |
| 2003/05/15 | 660 | 662 | 641 | 655 | 347,000 |
| 2003/05/14 | 664 | 665 | 650 | 651 | 277,000 |
| 2003/05/13 | 667 | 673 | 647 | 647 | 290,000 |
| 2003/05/12 | 672 | 672 | 651 | 667 | 342,000 |
| 2003/05/09 | 647 | 664 | 638 | 662 | 629,000 |
| 2003/05/08 | 635 | 641 | 632 | 637 | 302,000 |
| 2003/05/07 | 653 | 653 | 631 | 637 | 475,000 |
| 2003/05/06 | 658 | 665 | 649 | 653 | 312,000 |
| 2003/05/02 | 638 | 647 | 638 | 639 | 508,000 |
| 2003/05/01 | 673 | 673 | 655 | 658 | 383,000 |
| 2003/04/30 | 679 | 690 | 672 | 679 | 523,000 |
| 2003/04/28 | 651 | 675 | 651 | 659 | 422,000 |
| 2003/04/25 | 667 | 667 | 647 | 651 | 624,000 |
| 2003/04/24 | 688 | 699 | 671 | 677 | 470,000 |
| 2003/04/23 | 705 | 705 | 687 | 691 | 424,000 |
| 2003/04/22 | 728 | 731 | 689 | 702 | 339,000 |
| 2003/04/21 | 715 | 743 | 715 | 738 | 303,000 |
| 2003/04/18 | 716 | 725 | 714 | 717 | 162,000 |
| 2003/04/17 | 730 | 734 | 715 | 718 | 243,000 |
| 2003/04/16 | 734 | 746 | 732 | 740 | 360,000 |
| 2003/04/15 | 735 | 749 | 730 | 730 | 387,000 |
| 2003/04/14 | 734 | 740 | 725 | 736 | 472,000 |
| 2003/04/11 | 725 | 726 | 710 | 716 | 479,000 |
| 2003/04/10 | 702 | 725 | 702 | 725 | 193,000 |
| 2003/04/09 | 704 | 715 | 701 | 708 | 368,000 |
| 2003/04/08 | 712 | 721 | 703 | 716 | 360,000 |
| 2003/04/07 | 717 | 732 | 702 | 732 | 325,000 |
| 2003/04/04 | 690 | 707 | 688 | 707 | 302,000 |
| 2003/04/03 | 694 | 694 | 675 | 686 | 510,000 |
| 2003/04/02 | 678 | 685 | 659 | 674 | 701,000 |
| 2003/04/01 | 697 | 697 | 671 | 688 | 479,000 |
| 2003/03/31 | 716 | 716 | 690 | 697 | 373,000 |
| 2003/03/28 | 731 | 731 | 712 | 716 | 242,000 |
| 2003/03/27 | 730 | 737 | 728 | 733 | 309,000 |
| 2003/03/26 | 700 | 732 | 700 | 730 | 326,000 |
| 2003/03/25 | 710 | 717 | 705 | 714 | 477,000 |
| 2003/03/24 | 685 | 716 | 678 | 710 | 617,000 |
| 2003/03/20 | 659 | 682 | 652 | 675 | 476,000 |
| 2003/03/19 | 650 | 653 | 628 | 653 | 491,000 |
| 2003/03/18 | 640 | 667 | 640 | 651 | 632,000 |
| 2003/03/17 | 632 | 634 | 626 | 628 | 225,000 |
| 2003/03/14 | 635 | 654 | 624 | 632 | 2,366,000 |
| 2003/03/13 | 666 | 669 | 643 | 643 | 383,000 |
| 2003/03/12 | 665 | 668 | 651 | 657 | 557,000 |
| 2003/03/11 | 634 | 666 | 634 | 645 | 428,000 |
| 2003/03/10 | 631 | 644 | 628 | 644 | 499,000 |
| 2003/03/07 | 675 | 676 | 639 | 641 | 592,000 |
| 2003/03/06 | 676 | 688 | 676 | 685 | 367,000 |
| 2003/03/05 | 675 | 689 | 663 | 683 | 319,000 |
| 2003/03/04 | 690 | 692 | 679 | 681 | 273,000 |
| 2003/03/03 | 661 | 682 | 659 | 682 | 356,000 |
| 2003/02/28 | 662 | 669 | 651 | 653 | 495,000 |
| 2003/02/27 | 648 | 665 | 644 | 662 | 348,000 |
| 2003/02/26 | 650 | 661 | 650 | 658 | 257,000 |
| 2003/02/25 | 658 | 661 | 652 | 658 | 310,000 |
| 2003/02/24 | 663 | 674 | 652 | 670 | 209,000 |
| 2003/02/21 | 664 | 674 | 640 | 653 | 549,000 |
| 2003/02/20 | 681 | 690 | 667 | 673 | 288,000 |
| 2003/02/19 | 695 | 704 | 681 | 691 | 1,362,000 |
| 2003/02/18 | 687 | 695 | 675 | 690 | 340,000 |
| 2003/02/17 | 680 | 695 | 680 | 686 | 482,000 |
| 2003/02/14 | 646 | 679 | 638 | 670 | 1,122,000 |
| 2003/02/13 | 645 | 650 | 625 | 637 | 447,000 |
| 2003/02/12 | 643 | 653 | 639 | 652 | 633,000 |
| 2003/02/10 | 633 | 651 | 633 | 642 | 332,000 |
| 2003/02/07 | 630 | 641 | 630 | 638 | 969,000 |
| 2003/02/06 | 614 | 640 | 612 | 624 | 1,647,000 |
| 2003/02/05 | 565 | 589 | 565 | 587 | 406,000 |
| 2003/02/04 | 567 | 581 | 567 | 569 | 331,000 |
| 2003/02/03 | 550 | 574 | 548 | 565 | 366,000 |
| 2003/01/31 | 554 | 559 | 550 | 553 | 439,000 |
| 2003/01/30 | 568 | 568 | 551 | 554 | 500,000 |
| 2003/01/29 | 579 | 581 | 555 | 558 | 265,000 |
| 2003/01/28 | 581 | 589 | 580 | 580 | 288,000 |
| 2003/01/27 | 590 | 591 | 582 | 587 | 360,000 |
| 2003/01/24 | 579 | 590 | 576 | 586 | 530,000 |
| 2003/01/23 | 579 | 585 | 571 | 581 | 325,000 |
| 2003/01/22 | 573 | 590 | 572 | 573 | 352,000 |
| 2003/01/21 | 582 | 591 | 564 | 583 | 370,000 |
| 2003/01/20 | 580 | 586 | 570 | 583 | 900,000 |
| 2003/01/17 | 552 | 572 | 552 | 570 | 357,000 |
| 2003/01/16 | 549 | 560 | 547 | 557 | 279,000 |
| 2003/01/15 | 550 | 550 | 538 | 549 | 407,000 |
| 2003/01/14 | 555 | 558 | 545 | 546 | 246,000 |
| 2003/01/10 | 561 | 561 | 539 | 545 | 587,000 |
| 2003/01/09 | 555 | 562 | 550 | 561 | 405,000 |
| 2003/01/08 | 577 | 577 | 561 | 565 | 336,000 |
| 2003/01/07 | 589 | 593 | 580 | 581 | 301,000 |
| 2003/01/06 | 597 | 597 | 583 | 587 | 142,000 |