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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,102 | 1,113 | 1,093 | 1,097 | 577,000 |
| 2009/12/29 | 1,080 | 1,104 | 1,080 | 1,095 | 760,000 |
| 2009/12/28 | 1,064 | 1,095 | 1,060 | 1,093 | 544,000 |
| 2009/12/25 | 1,080 | 1,080 | 1,058 | 1,065 | 446,000 |
| 2009/12/24 | 1,060 | 1,078 | 1,059 | 1,073 | 865,000 |
| 2009/12/22 | 1,050 | 1,069 | 1,046 | 1,069 | 593,000 |
| 2009/12/21 | 1,045 | 1,058 | 1,037 | 1,050 | 367,000 |
| 2009/12/18 | 1,017 | 1,046 | 1,007 | 1,044 | 576,000 |
| 2009/12/17 | 1,048 | 1,052 | 1,032 | 1,032 | 380,000 |
| 2009/12/16 | 1,043 | 1,052 | 1,024 | 1,037 | 529,000 |
| 2009/12/15 | 992 | 1,024 | 992 | 1,023 | 431,000 |
| 2009/12/14 | 1,004 | 1,011 | 991 | 1,010 | 502,000 |
| 2009/12/11 | 994 | 1,011 | 988 | 1,009 | 2,698,000 |
| 2009/12/10 | 994 | 998 | 976 | 982 | 520,000 |
| 2009/12/09 | 981 | 989 | 975 | 984 | 423,000 |
| 2009/12/08 | 983 | 997 | 983 | 991 | 450,000 |
| 2009/12/07 | 983 | 1,005 | 983 | 1,003 | 491,000 |
| 2009/12/04 | 972 | 984 | 965 | 982 | 416,000 |
| 2009/12/03 | 956 | 982 | 953 | 982 | 671,000 |
| 2009/12/02 | 963 | 963 | 944 | 954 | 848,000 |
| 2009/12/01 | 939 | 959 | 923 | 957 | 1,363,000 |
| 2009/11/30 | 906 | 912 | 898 | 912 | 814,000 |
| 2009/11/27 | 908 | 914 | 895 | 900 | 641,000 |
| 2009/11/26 | 921 | 930 | 916 | 927 | 552,000 |
| 2009/11/25 | 926 | 931 | 914 | 920 | 543,000 |
| 2009/11/24 | 926 | 926 | 904 | 916 | 671,000 |
| 2009/11/20 | 919 | 927 | 913 | 925 | 409,000 |
| 2009/11/19 | 933 | 933 | 916 | 929 | 617,000 |
| 2009/11/18 | 925 | 933 | 916 | 923 | 565,000 |
| 2009/11/17 | 948 | 948 | 932 | 935 | 417,000 |
| 2009/11/16 | 945 | 945 | 931 | 938 | 325,000 |
| 2009/11/13 | 934 | 943 | 930 | 936 | 896,000 |
| 2009/11/12 | 956 | 958 | 942 | 943 | 459,000 |
| 2009/11/11 | 949 | 967 | 949 | 953 | 474,000 |
| 2009/11/10 | 957 | 967 | 943 | 947 | 441,000 |
| 2009/11/09 | 949 | 949 | 935 | 945 | 387,000 |
| 2009/11/06 | 955 | 959 | 936 | 948 | 762,000 |
| 2009/11/05 | 956 | 962 | 941 | 953 | 517,000 |
| 2009/11/04 | 967 | 967 | 952 | 966 | 448,000 |
| 2009/11/02 | 964 | 969 | 953 | 968 | 1,007,000 |
| 2009/10/30 | 1,008 | 1,009 | 982 | 1,004 | 556,000 |
| 2009/10/29 | 1,017 | 1,025 | 995 | 999 | 968,000 |
| 2009/10/28 | 1,017 | 1,037 | 1,015 | 1,037 | 680,000 |
| 2009/10/27 | 1,035 | 1,036 | 1,025 | 1,034 | 468,000 |
| 2009/10/26 | 1,025 | 1,058 | 1,025 | 1,041 | 667,000 |
| 2009/10/23 | 1,050 | 1,054 | 1,035 | 1,038 | 542,000 |
| 2009/10/22 | 1,027 | 1,030 | 1,009 | 1,030 | 577,000 |
| 2009/10/21 | 1,029 | 1,039 | 1,027 | 1,030 | 306,000 |
| 2009/10/20 | 1,031 | 1,038 | 1,027 | 1,029 | 618,000 |
| 2009/10/19 | 995 | 1,012 | 990 | 1,012 | 595,000 |
| 2009/10/16 | 1,015 | 1,022 | 1,008 | 1,015 | 722,000 |
| 2009/10/15 | 1,022 | 1,026 | 1,004 | 1,013 | 905,000 |
| 2009/10/14 | 1,015 | 1,020 | 999 | 1,002 | 785,000 |
| 2009/10/13 | 1,002 | 1,008 | 996 | 1,000 | 755,000 |
| 2009/10/09 | 985 | 1,010 | 982 | 1,004 | 1,617,000 |
| 2009/10/08 | 992 | 992 | 979 | 980 | 870,000 |
| 2009/10/07 | 995 | 1,005 | 986 | 996 | 928,000 |
| 2009/10/06 | 1,019 | 1,019 | 984 | 995 | 968,000 |
| 2009/10/05 | 1,006 | 1,039 | 1,006 | 1,019 | 885,000 |
| 2009/10/02 | 994 | 1,038 | 994 | 1,026 | 1,191,000 |
| 2009/10/01 | 1,067 | 1,068 | 1,040 | 1,054 | 1,092,000 |
| 2009/09/30 | 1,094 | 1,100 | 1,080 | 1,087 | 518,000 |
| 2009/09/29 | 1,096 | 1,107 | 1,080 | 1,107 | 645,000 |
| 2009/09/28 | 1,083 | 1,087 | 1,063 | 1,083 | 587,000 |
| 2009/09/25 | 1,135 | 1,135 | 1,078 | 1,094 | 517,000 |
| 2009/09/24 | 1,123 | 1,132 | 1,103 | 1,121 | 820,000 |
| 2009/09/18 | 1,137 | 1,137 | 1,106 | 1,117 | 569,000 |
| 2009/09/17 | 1,141 | 1,159 | 1,138 | 1,157 | 548,000 |
| 2009/09/16 | 1,156 | 1,172 | 1,135 | 1,140 | 471,000 |
| 2009/09/15 | 1,170 | 1,172 | 1,148 | 1,154 | 364,000 |
| 2009/09/14 | 1,179 | 1,179 | 1,140 | 1,150 | 550,000 |
| 2009/09/11 | 1,199 | 1,199 | 1,169 | 1,189 | 2,976,000 |
| 2009/09/10 | 1,168 | 1,196 | 1,166 | 1,195 | 460,000 |
| 2009/09/09 | 1,168 | 1,185 | 1,155 | 1,167 | 456,000 |
| 2009/09/08 | 1,153 | 1,165 | 1,149 | 1,165 | 362,000 |
| 2009/09/07 | 1,158 | 1,164 | 1,150 | 1,157 | 368,000 |
| 2009/09/04 | 1,150 | 1,154 | 1,133 | 1,138 | 380,000 |
| 2009/09/03 | 1,165 | 1,168 | 1,146 | 1,148 | 577,000 |
| 2009/09/02 | 1,164 | 1,172 | 1,151 | 1,157 | 870,000 |
| 2009/09/01 | 1,206 | 1,224 | 1,199 | 1,204 | 508,000 |
| 2009/08/31 | 1,239 | 1,271 | 1,216 | 1,224 | 793,000 |
| 2009/08/28 | 1,216 | 1,225 | 1,207 | 1,219 | 440,000 |
| 2009/08/27 | 1,239 | 1,242 | 1,207 | 1,215 | 458,000 |
| 2009/08/26 | 1,205 | 1,247 | 1,204 | 1,243 | 645,000 |
| 2009/08/25 | 1,206 | 1,218 | 1,194 | 1,205 | 484,000 |
| 2009/08/24 | 1,205 | 1,217 | 1,198 | 1,211 | 602,000 |
| 2009/08/21 | 1,156 | 1,172 | 1,131 | 1,161 | 618,000 |
| 2009/08/20 | 1,140 | 1,170 | 1,131 | 1,167 | 523,000 |
| 2009/08/19 | 1,145 | 1,158 | 1,123 | 1,129 | 508,000 |
| 2009/08/18 | 1,134 | 1,163 | 1,134 | 1,157 | 629,000 |
| 2009/08/17 | 1,174 | 1,185 | 1,144 | 1,144 | 609,000 |
| 2009/08/14 | 1,191 | 1,205 | 1,171 | 1,190 | 1,159,000 |
| 2009/08/13 | 1,191 | 1,194 | 1,175 | 1,175 | 495,000 |
| 2009/08/12 | 1,178 | 1,185 | 1,172 | 1,177 | 490,000 |
| 2009/08/11 | 1,174 | 1,192 | 1,172 | 1,182 | 459,000 |
| 2009/08/10 | 1,155 | 1,180 | 1,153 | 1,165 | 877,000 |
| 2009/08/07 | 1,171 | 1,171 | 1,113 | 1,132 | 1,484,000 |
| 2009/08/06 | 1,167 | 1,179 | 1,152 | 1,170 | 827,000 |
| 2009/08/05 | 1,196 | 1,208 | 1,177 | 1,179 | 756,000 |
| 2009/08/04 | 1,142 | 1,196 | 1,142 | 1,183 | 769,000 |
| 2009/08/03 | 1,175 | 1,182 | 1,160 | 1,162 | 491,000 |
| 2009/07/31 | 1,140 | 1,182 | 1,123 | 1,174 | 842,000 |
| 2009/07/30 | 1,120 | 1,125 | 1,095 | 1,109 | 461,000 |
| 2009/07/29 | 1,123 | 1,128 | 1,115 | 1,121 | 534,000 |
| 2009/07/28 | 1,106 | 1,121 | 1,097 | 1,120 | 591,000 |
| 2009/07/27 | 1,097 | 1,118 | 1,090 | 1,110 | 620,000 |
| 2009/07/24 | 1,093 | 1,093 | 1,072 | 1,087 | 548,000 |
| 2009/07/23 | 1,063 | 1,085 | 1,057 | 1,073 | 512,000 |
| 2009/07/22 | 1,055 | 1,078 | 1,044 | 1,071 | 808,000 |
| 2009/07/21 | 1,062 | 1,065 | 1,041 | 1,054 | 1,190,000 |
| 2009/07/17 | 1,045 | 1,047 | 1,026 | 1,042 | 721,000 |
| 2009/07/16 | 1,040 | 1,049 | 1,025 | 1,034 | 750,000 |
| 2009/07/15 | 1,019 | 1,034 | 999 | 1,028 | 929,000 |
| 2009/07/14 | 993 | 1,006 | 975 | 1,006 | 883,000 |
| 2009/07/13 | 1,007 | 1,012 | 968 | 974 | 787,000 |
| 2009/07/10 | 975 | 1,013 | 973 | 1,006 | 1,852,000 |
| 2009/07/09 | 963 | 979 | 955 | 962 | 979,000 |
| 2009/07/08 | 979 | 989 | 969 | 973 | 517,000 |
| 2009/07/07 | 989 | 1,003 | 979 | 989 | 826,000 |
| 2009/07/06 | 1,015 | 1,020 | 993 | 999 | 543,000 |
| 2009/07/03 | 1,022 | 1,025 | 997 | 1,015 | 885,000 |
| 2009/07/02 | 1,080 | 1,080 | 1,048 | 1,049 | 757,000 |
| 2009/07/01 | 1,059 | 1,087 | 1,050 | 1,069 | 705,000 |
| 2009/06/30 | 1,064 | 1,080 | 1,059 | 1,069 | 589,000 |
| 2009/06/29 | 1,082 | 1,090 | 1,039 | 1,045 | 530,000 |
| 2009/06/26 | 1,051 | 1,084 | 1,038 | 1,078 | 819,000 |
| 2009/06/25 | 1,005 | 1,048 | 1,005 | 1,039 | 785,000 |
| 2009/06/24 | 1,020 | 1,030 | 998 | 1,013 | 807,000 |
| 2009/06/23 | 1,040 | 1,040 | 1,008 | 1,026 | 1,128,000 |
| 2009/06/22 | 989 | 1,065 | 989 | 1,049 | 1,279,000 |
| 2009/06/19 | 995 | 1,005 | 984 | 999 | 575,000 |
| 2009/06/18 | 989 | 989 | 971 | 982 | 511,000 |
| 2009/06/17 | 1,001 | 1,014 | 980 | 999 | 808,000 |
| 2009/06/16 | 1,014 | 1,029 | 994 | 1,000 | 672,000 |
| 2009/06/15 | 1,020 | 1,046 | 1,010 | 1,037 | 1,044,000 |
| 2009/06/12 | 1,004 | 1,029 | 991 | 1,023 | 3,492,000 |
| 2009/06/11 | 1,000 | 1,000 | 976 | 984 | 840,000 |
| 2009/06/10 | 965 | 991 | 954 | 990 | 720,000 |
| 2009/06/09 | 964 | 970 | 949 | 961 | 719,000 |
| 2009/06/08 | 958 | 970 | 958 | 964 | 703,000 |
| 2009/06/05 | 988 | 988 | 965 | 968 | 877,000 |
| 2009/06/04 | 998 | 999 | 973 | 978 | 678,000 |
| 2009/06/03 | 989 | 1,010 | 983 | 1,001 | 853,000 |
| 2009/06/02 | 1,035 | 1,036 | 1,011 | 1,019 | 790,000 |
| 2009/06/01 | 1,015 | 1,043 | 1,008 | 1,035 | 955,000 |
| 2009/05/29 | 980 | 1,005 | 980 | 1,004 | 646,000 |
| 2009/05/28 | 986 | 995 | 980 | 985 | 524,000 |
| 2009/05/27 | 969 | 999 | 959 | 996 | 887,000 |
| 2009/05/26 | 959 | 959 | 934 | 953 | 443,000 |
| 2009/05/25 | 948 | 963 | 939 | 956 | 645,000 |
| 2009/05/22 | 918 | 939 | 914 | 931 | 523,000 |
| 2009/05/21 | 930 | 932 | 915 | 928 | 423,000 |
| 2009/05/20 | 961 | 961 | 935 | 940 | 588,000 |
| 2009/05/19 | 946 | 958 | 931 | 953 | 759,000 |
| 2009/05/18 | 955 | 956 | 916 | 917 | 943,000 |
| 2009/05/15 | 926 | 975 | 926 | 975 | 1,063,000 |
| 2009/05/14 | 934 | 934 | 907 | 921 | 727,000 |
| 2009/05/13 | 953 | 963 | 942 | 953 | 568,000 |
| 2009/05/12 | 953 | 967 | 948 | 961 | 1,031,000 |
| 2009/05/11 | 953 | 970 | 951 | 963 | 738,000 |
| 2009/05/08 | 946 | 968 | 927 | 957 | 1,080,000 |
| 2009/05/07 | 935 | 961 | 931 | 955 | 924,000 |
| 2009/05/01 | 916 | 923 | 884 | 898 | 1,313,000 |
| 2009/04/30 | 916 | 944 | 910 | 934 | 658,000 |
| 2009/04/28 | 898 | 924 | 890 | 895 | 672,000 |
| 2009/04/27 | 913 | 926 | 895 | 908 | 735,000 |
| 2009/04/24 | 955 | 955 | 913 | 919 | 579,000 |
| 2009/04/23 | 949 | 954 | 920 | 945 | 482,000 |
| 2009/04/22 | 950 | 954 | 932 | 939 | 517,000 |
| 2009/04/21 | 958 | 963 | 933 | 949 | 692,000 |
| 2009/04/20 | 988 | 995 | 969 | 974 | 559,000 |
| 2009/04/17 | 1,022 | 1,030 | 988 | 998 | 589,000 |
| 2009/04/16 | 1,010 | 1,043 | 997 | 1,002 | 698,000 |
| 2009/04/15 | 995 | 1,010 | 976 | 996 | 544,000 |
| 2009/04/14 | 998 | 1,011 | 975 | 994 | 1,194,000 |
| 2009/04/13 | 1,029 | 1,033 | 1,008 | 1,016 | 510,000 |
| 2009/04/10 | 1,024 | 1,035 | 1,004 | 1,020 | 1,312,000 |
| 2009/04/09 | 969 | 999 | 945 | 994 | 752,000 |
| 2009/04/08 | 988 | 991 | 955 | 972 | 551,000 |
| 2009/04/07 | 972 | 997 | 961 | 995 | 763,000 |
| 2009/04/06 | 994 | 1,002 | 970 | 982 | 862,000 |
| 2009/04/03 | 980 | 987 | 961 | 974 | 777,000 |
| 2009/04/02 | 965 | 987 | 950 | 979 | 857,000 |
| 2009/04/01 | 945 | 970 | 916 | 955 | 967,000 |
| 2009/03/31 | 949 | 978 | 942 | 955 | 828,000 |
| 2009/03/30 | 972 | 1,003 | 956 | 959 | 684,000 |
| 2009/03/27 | 994 | 1,008 | 980 | 980 | 544,000 |
| 2009/03/26 | 989 | 998 | 959 | 993 | 653,000 |
| 2009/03/25 | 989 | 1,003 | 963 | 980 | 1,004,000 |
| 2009/03/24 | 952 | 981 | 926 | 979 | 1,320,000 |
| 2009/03/23 | 904 | 927 | 895 | 922 | 787,000 |
| 2009/03/19 | 891 | 913 | 890 | 903 | 655,000 |
| 2009/03/18 | 899 | 910 | 867 | 881 | 826,000 |
| 2009/03/17 | 860 | 914 | 859 | 906 | 1,029,000 |
| 2009/03/16 | 865 | 881 | 863 | 870 | 755,000 |
| 2009/03/13 | 824 | 845 | 816 | 845 | 3,308,000 |
| 2009/03/12 | 787 | 804 | 779 | 784 | 946,000 |
| 2009/03/11 | 805 | 810 | 796 | 799 | 1,136,000 |
| 2009/03/10 | 748 | 777 | 748 | 775 | 1,273,000 |
| 2009/03/09 | 744 | 759 | 737 | 749 | 733,000 |
| 2009/03/06 | 752 | 764 | 737 | 744 | 963,000 |
| 2009/03/05 | 759 | 807 | 755 | 792 | 984,000 |
| 2009/03/04 | 736 | 764 | 725 | 758 | 1,056,000 |
| 2009/03/03 | 733 | 763 | 728 | 756 | 702,000 |
| 2009/03/02 | 758 | 763 | 741 | 753 | 908,000 |
| 2009/02/27 | 779 | 805 | 772 | 790 | 510,000 |
| 2009/02/26 | 771 | 800 | 771 | 779 | 870,000 |
| 2009/02/25 | 797 | 799 | 765 | 774 | 942,000 |
| 2009/02/24 | 760 | 780 | 754 | 771 | 822,000 |
| 2009/02/23 | 773 | 788 | 758 | 781 | 806,000 |
| 2009/02/20 | 815 | 825 | 783 | 793 | 889,000 |
| 2009/02/19 | 837 | 840 | 818 | 825 | 802,000 |
| 2009/02/18 | 817 | 834 | 812 | 829 | 725,000 |
| 2009/02/17 | 845 | 853 | 829 | 830 | 732,000 |
| 2009/02/16 | 846 | 862 | 840 | 853 | 858,000 |
| 2009/02/13 | 876 | 876 | 847 | 855 | 1,111,000 |
| 2009/02/12 | 888 | 891 | 848 | 864 | 1,309,000 |
| 2009/02/10 | 887 | 908 | 879 | 889 | 1,039,000 |
| 2009/02/09 | 939 | 939 | 881 | 881 | 1,185,000 |
| 2009/02/06 | 917 | 936 | 904 | 911 | 833,000 |
| 2009/02/05 | 912 | 934 | 905 | 905 | 656,000 |
| 2009/02/04 | 902 | 928 | 895 | 922 | 616,000 |
| 2009/02/03 | 919 | 938 | 899 | 900 | 699,000 |
| 2009/02/02 | 901 | 917 | 893 | 909 | 940,000 |
| 2009/01/30 | 930 | 930 | 898 | 926 | 1,115,000 |
| 2009/01/29 | 935 | 945 | 921 | 940 | 1,761,000 |
| 2009/01/28 | 918 | 950 | 897 | 928 | 1,024,000 |
| 2009/01/27 | 880 | 945 | 876 | 928 | 1,140,000 |
| 2009/01/26 | 876 | 896 | 871 | 874 | 927,000 |
| 2009/01/23 | 937 | 937 | 884 | 886 | 905,000 |
| 2009/01/22 | 924 | 935 | 895 | 935 | 1,397,000 |
| 2009/01/21 | 895 | 924 | 886 | 914 | 1,435,000 |
| 2009/01/20 | 953 | 964 | 922 | 933 | 1,246,000 |
| 2009/01/19 | 961 | 966 | 936 | 957 | 987,000 |
| 2009/01/16 | 959 | 976 | 949 | 961 | 1,546,000 |
| 2009/01/15 | 956 | 961 | 933 | 949 | 1,829,000 |
| 2009/01/14 | 1,024 | 1,042 | 1,010 | 1,026 | 892,000 |
| 2009/01/13 | 1,033 | 1,033 | 1,005 | 1,010 | 1,086,000 |
| 2009/01/09 | 1,091 | 1,110 | 1,072 | 1,077 | 837,000 |
| 2009/01/08 | 1,100 | 1,157 | 1,078 | 1,081 | 783,000 |
| 2009/01/07 | 1,187 | 1,210 | 1,143 | 1,155 | 831,000 |
| 2009/01/06 | 1,194 | 1,210 | 1,167 | 1,178 | 697,000 |
| 2009/01/05 | 1,159 | 1,191 | 1,143 | 1,190 | 716,000 |