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
2004/12/30 1,010 1,010 1,000 1,010 152,000
2004/12/29 1,009 1,009 992 992 315,000
2004/12/28 980 1,005 980 999 274,000
2004/12/27 991 995 986 988 239,000
2004/12/24 992 1,001 984 989 438,000
2004/12/22 974 979 969 974 341,000
2004/12/21 962 972 960 964 338,000
2004/12/20 960 962 952 961 363,000
2004/12/17 936 962 931 957 563,000
2004/12/16 944 950 926 937 553,000
2004/12/15 950 955 941 948 664,000
2004/12/14 938 945 922 933 566,000
2004/12/13 929 941 924 934 507,000
2004/12/10 919 929 913 919 3,557,000
2004/12/09 938 944 921 926 634,000
2004/12/08 932 950 930 946 626,000
2004/12/07 945 948 940 942 557,000
2004/12/06 960 960 945 949 329,000
2004/12/03 980 981 959 959 564,000
2004/12/02 980 984 965 968 444,000
2004/12/01 960 960 950 960 259,000
2004/11/30 956 962 951 959 306,000
2004/11/29 955 968 951 962 266,000
2004/11/26 957 958 944 946 256,000
2004/11/25 947 957 941 957 277,000
2004/11/24 955 965 948 957 545,000
2004/11/22 960 970 936 945 661,000
2004/11/19 984 996 978 978 293,000
2004/11/18 1,001 1,008 980 984 401,000
2004/11/17 996 1,002 986 998 414,000
2004/11/16 993 995 976 986 471,000
2004/11/15 984 993 970 992 476,000
2004/11/12 953 973 945 968 1,261,000
2004/11/11 984 984 956 957 367,000
2004/11/10 972 983 966 978 348,000
2004/11/09 963 978 963 967 275,000
2004/11/08 970 982 962 963 298,000
2004/11/05 986 990 970 977 396,000
2004/11/04 985 989 963 966 430,000
2004/11/02 947 973 938 971 874,000
2004/11/01 946 950 937 938 295,000
2004/10/29 941 953 940 945 270,000
2004/10/28 958 966 947 948 349,000
2004/10/27 959 963 945 947 219,000
2004/10/26 945 950 931 939 252,000
2004/10/25 938 957 938 947 447,000
2004/10/22 986 988 976 978 230,000
2004/10/21 982 993 968 976 302,000
2004/10/20 990 995 977 981 371,000
2004/10/19 1,000 1,005 995 998 266,000
2004/10/18 1,000 1,006 992 998 270,000
2004/10/15 1,005 1,005 992 995 307,000
2004/10/14 1,028 1,028 1,001 1,005 322,000
2004/10/13 1,038 1,054 1,037 1,037 435,000
2004/10/12 1,038 1,041 1,027 1,032 246,000
2004/10/08 1,041 1,045 1,033 1,038 946,000
2004/10/07 1,037 1,047 1,030 1,040 319,000
2004/10/06 1,010 1,047 1,010 1,036 563,000
2004/10/05 1,010 1,031 1,010 1,026 394,000
2004/10/04 1,011 1,030 1,003 1,025 568,000
2004/10/01 985 1,009 985 993 457,000
2004/09/30 974 990 968 968 599,000
2004/09/29 997 998 980 984 544,000
2004/09/28 989 998 973 986 527,000
2004/09/27 975 992 963 989 420,000
2004/09/24 992 995 975 982 458,000
2004/09/22 1,019 1,025 990 1,002 436,000
2004/09/21 1,028 1,028 1,010 1,013 298,000
2004/09/17 1,024 1,024 1,006 1,015 912,000
2004/09/16 1,013 1,024 1,010 1,023 282,000
2004/09/15 1,027 1,039 1,012 1,012 669,000
2004/09/14 1,049 1,052 1,033 1,042 674,000
2004/09/13 1,024 1,046 1,008 1,044 432,000
2004/09/10 1,028 1,028 999 1,023 3,069,000
2004/09/09 1,032 1,060 1,020 1,028 1,004,000
2004/09/08 1,021 1,037 1,020 1,028 679,000
2004/09/07 1,009 1,017 998 1,009 605,000
2004/09/06 977 1,000 965 993 516,000
2004/09/03 977 989 955 962 755,000
2004/09/02 981 990 977 982 294,000
2004/09/01 988 992 981 986 341,000
2004/08/31 993 993 965 978 230,000
2004/08/30 984 996 980 990 555,000
2004/08/27 964 983 963 982 233,000
2004/08/26 971 985 966 968 311,000
2004/08/25 946 968 941 967 442,000
2004/08/24 955 956 940 948 263,000
2004/08/23 963 963 950 950 189,000
2004/08/20 949 958 935 951 452,000
2004/08/19 950 952 941 948 353,000
2004/08/18 936 946 926 943 271,000
2004/08/17 951 955 934 946 338,000
2004/08/16 954 955 925 951 613,000
2004/08/13 978 979 945 953 1,885,000
2004/08/12 990 1,008 990 1,000 191,000
2004/08/11 980 1,002 978 995 436,000
2004/08/10 966 972 957 970 291,000
2004/08/09 955 970 951 967 307,000
2004/08/06 962 977 956 975 533,000
2004/08/05 1,000 1,000 980 982 511,000
2004/08/04 1,019 1,019 981 996 657,000
2004/08/03 1,029 1,035 1,011 1,020 246,000
2004/08/02 1,055 1,055 1,017 1,027 574,000
2004/07/30 1,029 1,050 1,028 1,050 552,000
2004/07/29 1,022 1,035 1,007 1,017 387,000
2004/07/28 1,026 1,039 1,011 1,023 479,000
2004/07/27 1,005 1,018 997 1,006 628,000
2004/07/26 1,016 1,025 1,013 1,025 358,000
2004/07/23 1,040 1,040 1,026 1,037 399,000
2004/07/22 1,019 1,043 1,016 1,040 528,000
2004/07/21 1,024 1,047 1,019 1,039 852,000
2004/07/20 1,001 1,004 988 996 340,000
2004/07/16 1,000 1,022 993 1,021 326,000
2004/07/15 1,005 1,019 1,000 1,012 350,000
2004/07/14 1,037 1,055 1,007 1,008 302,000
2004/07/13 1,017 1,037 1,017 1,036 245,000
2004/07/12 1,034 1,034 1,005 1,028 205,000
2004/07/09 985 1,029 985 1,014 775,000
2004/07/08 998 1,014 996 1,005 225,000
2004/07/07 1,010 1,019 990 1,012 347,000
2004/07/06 1,023 1,026 1,015 1,016 318,000
2004/07/05 1,035 1,045 1,020 1,023 453,000
2004/07/02 1,046 1,046 1,024 1,037 436,000
2004/07/01 1,070 1,078 1,043 1,045 426,000
2004/06/30 1,022 1,038 1,020 1,034 424,000
2004/06/29 1,027 1,038 1,020 1,030 487,000
2004/06/28 1,016 1,026 1,010 1,026 331,000
2004/06/25 1,005 1,008 996 1,008 233,000
2004/06/24 1,005 1,010 988 998 437,000
2004/06/23 1,004 1,008 995 1,000 939,000
2004/06/22 986 995 981 989 865,000
2004/06/21 995 1,025 995 1,000 874,000
2004/06/18 1,010 1,016 981 995 564,000
2004/06/17 1,031 1,031 1,003 1,018 454,000
2004/06/16 1,000 1,040 1,000 1,030 562,000
2004/06/15 1,025 1,025 988 997 570,000
2004/06/14 1,013 1,050 1,001 1,014 516,000
2004/06/11 1,031 1,031 990 1,012 2,465,000
2004/06/10 977 1,050 973 1,030 1,206,000
2004/06/09 962 979 951 973 458,000
2004/06/08 952 960 940 952 301,000
2004/06/07 922 959 922 942 600,000
2004/06/04 897 925 887 918 831,000
2004/06/03 939 947 875 892 761,000
2004/06/02 942 942 920 929 259,000
2004/06/01 942 945 928 934 281,000
2004/05/31 955 955 921 935 425,000
2004/05/28 942 962 924 962 717,000
2004/05/27 922 935 913 922 497,000
2004/05/26 937 958 930 931 561,000
2004/05/25 915 923 900 913 588,000
2004/05/24 907 933 906 914 358,000
2004/05/21 917 924 897 914 407,000
2004/05/20 905 928 881 907 681,000
2004/05/19 883 932 882 915 676,000
2004/05/18 861 895 861 882 639,000
2004/05/17 890 899 851 858 528,000
2004/05/14 920 931 880 900 1,434,000
2004/05/13 934 947 920 922 675,000
2004/05/12 905 936 900 934 1,062,000
2004/05/11 878 907 873 893 802,000
2004/05/10 960 960 885 892 666,000
2004/05/07 952 978 952 958 506,000
2004/05/06 987 989 953 961 692,000
2004/04/30 986 999 980 999 598,000
2004/04/28 1,010 1,026 1,010 1,017 495,000
2004/04/27 1,034 1,040 1,025 1,029 308,000
2004/04/26 1,031 1,045 1,025 1,034 547,000
2004/04/23 1,053 1,057 1,022 1,030 562,000
2004/04/22 1,059 1,065 1,037 1,042 464,000
2004/04/21 1,027 1,068 1,020 1,064 718,000
2004/04/20 1,054 1,054 1,015 1,030 635,000
2004/04/19 1,049 1,066 1,008 1,034 776,000
2004/04/16 1,059 1,075 1,050 1,051 595,000
2004/04/15 1,111 1,117 1,058 1,062 651,000
2004/04/14 1,116 1,119 1,110 1,110 356,000
2004/04/13 1,115 1,138 1,108 1,128 452,000
2004/04/12 1,102 1,122 1,090 1,113 377,000
2004/04/09 1,112 1,121 1,091 1,102 836,000
2004/04/08 1,093 1,125 1,059 1,111 645,000
2004/04/07 1,105 1,125 1,101 1,113 464,000
2004/04/06 1,113 1,117 1,089 1,104 539,000
2004/04/05 1,134 1,136 1,091 1,096 878,000
2004/04/02 1,148 1,158 1,117 1,121 424,000
2004/04/01 1,150 1,158 1,132 1,138 679,000
2004/03/31 1,114 1,130 1,103 1,112 497,000
2004/03/30 1,137 1,137 1,107 1,120 284,000
2004/03/29 1,136 1,136 1,110 1,121 332,000
2004/03/26 1,137 1,146 1,105 1,136 338,000
2004/03/25 1,145 1,145 1,100 1,121 693,000
2004/03/24 1,090 1,125 1,076 1,125 1,401,000
2004/03/23 1,092 1,097 1,072 1,089 963,000
2004/03/22 1,116 1,139 1,108 1,112 423,000
2004/03/19 1,138 1,147 1,120 1,129 710,000
2004/03/18 1,140 1,145 1,125 1,144 1,000,000
2004/03/17 1,103 1,140 1,103 1,128 860,000
2004/03/16 1,079 1,111 1,076 1,098 930,000
2004/03/15 1,068 1,079 1,060 1,072 703,000
2004/03/12 1,052 1,069 1,045 1,048 3,125,000
2004/03/11 1,063 1,080 1,055 1,072 809,000
2004/03/10 1,060 1,063 1,048 1,063 593,000
2004/03/09 1,048 1,077 1,043 1,071 377,000
2004/03/08 1,088 1,097 1,066 1,066 506,000
2004/03/05 1,080 1,080 1,054 1,068 548,000
2004/03/04 1,050 1,074 1,050 1,065 875,000
2004/03/03 1,044 1,055 1,030 1,044 743,000
2004/03/02 1,048 1,048 1,026 1,026 526,000
2004/03/01 1,027 1,044 1,000 1,031 894,000
2004/02/27 944 997 944 978 838,000
2004/02/26 954 954 942 944 429,000
2004/02/25 950 970 950 952 193,000
2004/02/24 984 985 954 954 347,000
2004/02/23 950 987 947 983 532,000
2004/02/20 962 978 948 954 273,000
2004/02/19 974 985 961 961 314,000
2004/02/18 956 974 954 967 402,000
2004/02/17 958 959 947 955 390,000
2004/02/16 947 958 944 957 419,000
2004/02/13 918 949 918 946 585,000
2004/02/12 918 926 905 921 402,000
2004/02/10 891 906 887 901 462,000
2004/02/09 906 914 872 886 606,000
2004/02/06 905 910 896 903 336,000
2004/02/05 900 908 895 904 207,000
2004/02/04 912 915 897 901 312,000
2004/02/03 916 930 898 913 598,000
2004/02/02 925 938 918 926 534,000
2004/01/30 908 928 902 905 353,000
2004/01/29 925 928 902 910 378,000
2004/01/28 926 947 922 935 329,000
2004/01/27 958 961 943 946 496,000
2004/01/26 926 959 925 957 442,000
2004/01/23 929 958 920 946 416,000
2004/01/22 930 942 924 929 356,000
2004/01/21 938 953 930 930 358,000
2004/01/20 955 964 938 948 501,000
2004/01/19 910 949 909 948 677,000
2004/01/16 891 901 880 890 449,000
2004/01/15 898 920 885 885 390,000
2004/01/14 899 908 892 895 342,000
2004/01/13 915 923 900 902 305,000
2004/01/09 929 930 914 925 535,000
2004/01/08 900 927 900 919 423,000
2004/01/07 908 913 895 903 333,000
2004/01/06 927 931 898 898 440,000
2004/01/05 911 918 911 917 216,000

このページの先頭へ