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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,091 | 1,093 | 1,078 | 1,082 | 363,000 |
| 2010/12/29 | 1,084 | 1,099 | 1,084 | 1,099 | 163,000 |
| 2010/12/28 | 1,096 | 1,097 | 1,091 | 1,091 | 323,000 |
| 2010/12/27 | 1,084 | 1,098 | 1,084 | 1,098 | 352,000 |
| 2010/12/24 | 1,087 | 1,091 | 1,082 | 1,084 | 319,000 |
| 2010/12/22 | 1,090 | 1,099 | 1,085 | 1,096 | 628,000 |
| 2010/12/21 | 1,079 | 1,096 | 1,073 | 1,096 | 640,000 |
| 2010/12/20 | 1,081 | 1,081 | 1,063 | 1,068 | 454,000 |
| 2010/12/17 | 1,082 | 1,086 | 1,073 | 1,084 | 713,000 |
| 2010/12/16 | 1,084 | 1,090 | 1,080 | 1,083 | 371,000 |
| 2010/12/15 | 1,091 | 1,091 | 1,074 | 1,078 | 830,000 |
| 2010/12/14 | 1,076 | 1,083 | 1,071 | 1,080 | 656,000 |
| 2010/12/13 | 1,070 | 1,083 | 1,063 | 1,083 | 630,000 |
| 2010/12/10 | 1,121 | 1,121 | 1,066 | 1,079 | 3,854,000 |
| 2010/12/09 | 1,092 | 1,099 | 1,082 | 1,091 | 479,000 |
| 2010/12/08 | 1,083 | 1,096 | 1,076 | 1,092 | 658,000 |
| 2010/12/07 | 1,079 | 1,082 | 1,071 | 1,076 | 376,000 |
| 2010/12/06 | 1,061 | 1,076 | 1,058 | 1,073 | 459,000 |
| 2010/12/03 | 1,090 | 1,090 | 1,073 | 1,074 | 380,000 |
| 2010/12/02 | 1,086 | 1,087 | 1,073 | 1,075 | 714,000 |
| 2010/12/01 | 1,052 | 1,067 | 1,052 | 1,062 | 711,000 |
| 2010/11/30 | 1,058 | 1,075 | 1,054 | 1,061 | 842,000 |
| 2010/11/29 | 1,051 | 1,071 | 1,043 | 1,070 | 841,000 |
| 2010/11/26 | 1,054 | 1,058 | 1,045 | 1,050 | 426,000 |
| 2010/11/25 | 1,055 | 1,055 | 1,033 | 1,049 | 497,000 |
| 2010/11/24 | 1,029 | 1,049 | 1,029 | 1,038 | 553,000 |
| 2010/11/22 | 1,070 | 1,070 | 1,055 | 1,059 | 427,000 |
| 2010/11/19 | 1,070 | 1,070 | 1,056 | 1,057 | 487,000 |
| 2010/11/18 | 1,040 | 1,069 | 1,033 | 1,066 | 735,000 |
| 2010/11/17 | 1,025 | 1,035 | 1,024 | 1,035 | 372,000 |
| 2010/11/16 | 1,055 | 1,058 | 1,029 | 1,030 | 533,000 |
| 2010/11/15 | 1,042 | 1,053 | 1,033 | 1,051 | 441,000 |
| 2010/11/12 | 1,037 | 1,054 | 1,033 | 1,037 | 716,000 |
| 2010/11/11 | 1,037 | 1,039 | 1,026 | 1,038 | 452,000 |
| 2010/11/10 | 1,035 | 1,049 | 1,031 | 1,037 | 434,000 |
| 2010/11/09 | 1,036 | 1,036 | 1,023 | 1,034 | 825,000 |
| 2010/11/08 | 1,040 | 1,043 | 1,031 | 1,037 | 509,000 |
| 2010/11/05 | 1,014 | 1,034 | 1,014 | 1,025 | 844,000 |
| 2010/11/04 | 1,019 | 1,024 | 997 | 1,002 | 884,000 |
| 2010/11/02 | 1,007 | 1,007 | 996 | 1,001 | 681,000 |
| 2010/11/01 | 975 | 1,016 | 974 | 1,007 | 992,000 |
| 2010/10/29 | 983 | 983 | 966 | 974 | 560,000 |
| 2010/10/28 | 997 | 997 | 985 | 989 | 644,000 |
| 2010/10/27 | 1,025 | 1,026 | 991 | 998 | 547,000 |
| 2010/10/26 | 999 | 1,014 | 996 | 1,011 | 435,000 |
| 2010/10/25 | 997 | 1,004 | 996 | 997 | 483,000 |
| 2010/10/22 | 992 | 1,005 | 982 | 990 | 580,000 |
| 2010/10/21 | 1,003 | 1,011 | 980 | 986 | 736,000 |
| 2010/10/20 | 1,003 | 1,004 | 987 | 988 | 736,000 |
| 2010/10/19 | 1,021 | 1,035 | 1,019 | 1,026 | 314,000 |
| 2010/10/18 | 1,020 | 1,030 | 1,012 | 1,017 | 346,000 |
| 2010/10/15 | 1,031 | 1,031 | 1,016 | 1,019 | 405,000 |
| 2010/10/14 | 1,030 | 1,056 | 1,025 | 1,039 | 817,000 |
| 2010/10/13 | 1,043 | 1,043 | 1,025 | 1,027 | 617,000 |
| 2010/10/12 | 1,070 | 1,072 | 1,028 | 1,031 | 830,000 |
| 2010/10/08 | 1,047 | 1,065 | 1,044 | 1,055 | 1,239,000 |
| 2010/10/07 | 1,036 | 1,049 | 1,029 | 1,045 | 543,000 |
| 2010/10/06 | 1,017 | 1,041 | 1,010 | 1,041 | 830,000 |
| 2010/10/05 | 968 | 1,005 | 968 | 1,001 | 762,000 |
| 2010/10/04 | 1,005 | 1,007 | 980 | 983 | 601,000 |
| 2010/10/01 | 1,009 | 1,015 | 1,001 | 1,004 | 753,000 |
| 2010/09/30 | 1,012 | 1,022 | 1,001 | 1,001 | 524,000 |
| 2010/09/29 | 1,020 | 1,037 | 1,008 | 1,008 | 985,000 |
| 2010/09/28 | 1,012 | 1,020 | 1,009 | 1,012 | 325,000 |
| 2010/09/27 | 1,024 | 1,030 | 1,018 | 1,026 | 331,000 |
| 2010/09/24 | 1,021 | 1,029 | 1,014 | 1,018 | 751,000 |
| 2010/09/22 | 1,028 | 1,034 | 1,022 | 1,029 | 523,000 |
| 2010/09/21 | 1,043 | 1,043 | 1,023 | 1,029 | 599,000 |
| 2010/09/17 | 1,027 | 1,038 | 1,021 | 1,038 | 759,000 |
| 2010/09/16 | 1,008 | 1,026 | 1,007 | 1,009 | 812,000 |
| 2010/09/15 | 984 | 1,028 | 984 | 1,003 | 1,270,000 |
| 2010/09/14 | 990 | 996 | 980 | 993 | 530,000 |
| 2010/09/13 | 989 | 1,000 | 981 | 992 | 540,000 |
| 2010/09/10 | 968 | 993 | 962 | 978 | 1,955,000 |
| 2010/09/09 | 976 | 984 | 969 | 969 | 366,000 |
| 2010/09/08 | 978 | 980 | 961 | 961 | 455,000 |
| 2010/09/07 | 996 | 1,004 | 985 | 990 | 407,000 |
| 2010/09/06 | 988 | 1,006 | 985 | 1,003 | 453,000 |
| 2010/09/03 | 985 | 992 | 970 | 973 | 647,000 |
| 2010/09/02 | 972 | 982 | 956 | 978 | 592,000 |
| 2010/09/01 | 931 | 958 | 925 | 958 | 636,000 |
| 2010/08/31 | 952 | 952 | 927 | 927 | 472,000 |
| 2010/08/30 | 968 | 984 | 963 | 971 | 488,000 |
| 2010/08/27 | 922 | 948 | 922 | 939 | 658,000 |
| 2010/08/26 | 951 | 951 | 933 | 937 | 474,000 |
| 2010/08/25 | 953 | 958 | 934 | 943 | 736,000 |
| 2010/08/24 | 970 | 970 | 953 | 953 | 482,000 |
| 2010/08/23 | 983 | 991 | 982 | 983 | 612,000 |
| 2010/08/20 | 994 | 996 | 978 | 982 | 479,000 |
| 2010/08/19 | 998 | 1,014 | 996 | 1,014 | 390,000 |
| 2010/08/18 | 995 | 1,006 | 981 | 998 | 341,000 |
| 2010/08/17 | 975 | 991 | 973 | 985 | 224,000 |
| 2010/08/16 | 988 | 993 | 979 | 990 | 334,000 |
| 2010/08/13 | 971 | 999 | 965 | 997 | 1,072,000 |
| 2010/08/12 | 960 | 977 | 960 | 973 | 667,000 |
| 2010/08/11 | 982 | 988 | 968 | 972 | 417,000 |
| 2010/08/10 | 1,014 | 1,020 | 1,000 | 1,002 | 306,000 |
| 2010/08/09 | 1,003 | 1,011 | 999 | 1,011 | 337,000 |
| 2010/08/06 | 994 | 1,016 | 994 | 1,014 | 277,000 |
| 2010/08/05 | 1,004 | 1,015 | 1,000 | 1,008 | 675,000 |
| 2010/08/04 | 996 | 997 | 981 | 984 | 546,000 |
| 2010/08/03 | 1,005 | 1,019 | 997 | 1,009 | 707,000 |
| 2010/08/02 | 1,004 | 1,022 | 989 | 990 | 440,000 |
| 2010/07/30 | 1,021 | 1,021 | 988 | 992 | 547,000 |
| 2010/07/29 | 1,026 | 1,034 | 1,021 | 1,025 | 374,000 |
| 2010/07/28 | 1,034 | 1,048 | 1,030 | 1,044 | 606,000 |
| 2010/07/27 | 1,009 | 1,018 | 1,005 | 1,015 | 327,000 |
| 2010/07/26 | 1,008 | 1,018 | 1,003 | 1,007 | 401,000 |
| 2010/07/23 | 1,002 | 1,002 | 986 | 993 | 446,000 |
| 2010/07/22 | 978 | 986 | 967 | 976 | 472,000 |
| 2010/07/21 | 983 | 983 | 974 | 979 | 683,000 |
| 2010/07/20 | 960 | 980 | 958 | 969 | 434,000 |
| 2010/07/16 | 1,005 | 1,007 | 972 | 973 | 654,000 |
| 2010/07/15 | 991 | 1,012 | 990 | 1,005 | 524,000 |
| 2010/07/14 | 999 | 1,009 | 993 | 1,004 | 534,000 |
| 2010/07/13 | 984 | 987 | 970 | 970 | 364,000 |
| 2010/07/12 | 984 | 999 | 978 | 983 | 353,000 |
| 2010/07/09 | 997 | 997 | 983 | 993 | 870,000 |
| 2010/07/08 | 985 | 989 | 981 | 983 | 397,000 |
| 2010/07/07 | 973 | 973 | 958 | 962 | 497,000 |
| 2010/07/06 | 965 | 978 | 952 | 973 | 590,000 |
| 2010/07/05 | 970 | 976 | 969 | 974 | 339,000 |
| 2010/07/02 | 980 | 980 | 966 | 971 | 490,000 |
| 2010/07/01 | 988 | 990 | 970 | 980 | 719,000 |
| 2010/06/30 | 1,010 | 1,010 | 995 | 999 | 812,000 |
| 2010/06/29 | 1,044 | 1,055 | 1,028 | 1,031 | 507,000 |
| 2010/06/28 | 1,049 | 1,049 | 1,036 | 1,043 | 356,000 |
| 2010/06/25 | 1,048 | 1,053 | 1,034 | 1,039 | 526,000 |
| 2010/06/24 | 1,057 | 1,074 | 1,054 | 1,067 | 465,000 |
| 2010/06/23 | 1,094 | 1,094 | 1,069 | 1,071 | 403,000 |
| 2010/06/22 | 1,096 | 1,106 | 1,089 | 1,093 | 625,000 |
| 2010/06/21 | 1,102 | 1,103 | 1,090 | 1,101 | 518,000 |
| 2010/06/18 | 1,084 | 1,092 | 1,075 | 1,083 | 461,000 |
| 2010/06/17 | 1,079 | 1,091 | 1,078 | 1,082 | 478,000 |
| 2010/06/16 | 1,100 | 1,105 | 1,084 | 1,094 | 521,000 |
| 2010/06/15 | 1,074 | 1,085 | 1,068 | 1,078 | 403,000 |
| 2010/06/14 | 1,066 | 1,083 | 1,066 | 1,074 | 512,000 |
| 2010/06/11 | 1,072 | 1,072 | 1,052 | 1,059 | 3,731,000 |
| 2010/06/10 | 1,035 | 1,051 | 1,025 | 1,051 | 689,000 |
| 2010/06/09 | 1,031 | 1,035 | 1,010 | 1,019 | 824,000 |
| 2010/06/08 | 1,031 | 1,056 | 1,023 | 1,046 | 607,000 |
| 2010/06/07 | 1,053 | 1,068 | 1,037 | 1,045 | 677,000 |
| 2010/06/04 | 1,100 | 1,100 | 1,079 | 1,083 | 565,000 |
| 2010/06/03 | 1,092 | 1,110 | 1,089 | 1,101 | 674,000 |
| 2010/06/02 | 1,060 | 1,094 | 1,060 | 1,079 | 1,368,000 |
| 2010/06/01 | 1,068 | 1,073 | 1,055 | 1,072 | 952,000 |
| 2010/05/31 | 1,044 | 1,061 | 1,040 | 1,051 | 581,000 |
| 2010/05/28 | 1,060 | 1,065 | 1,037 | 1,049 | 1,282,000 |
| 2010/05/27 | 1,060 | 1,065 | 1,034 | 1,047 | 1,200,000 |
| 2010/05/26 | 1,065 | 1,066 | 1,046 | 1,046 | 1,210,000 |
| 2010/05/25 | 1,071 | 1,076 | 1,046 | 1,048 | 1,328,000 |
| 2010/05/24 | 1,104 | 1,111 | 1,089 | 1,092 | 1,169,000 |
| 2010/05/21 | 1,118 | 1,121 | 1,102 | 1,109 | 1,075,000 |
| 2010/05/20 | 1,180 | 1,182 | 1,153 | 1,157 | 670,000 |
| 2010/05/19 | 1,184 | 1,199 | 1,160 | 1,186 | 953,000 |
| 2010/05/18 | 1,235 | 1,239 | 1,195 | 1,210 | 757,000 |
| 2010/05/17 | 1,208 | 1,229 | 1,203 | 1,217 | 1,033,000 |
| 2010/05/14 | 1,189 | 1,240 | 1,189 | 1,222 | 1,362,000 |
| 2010/05/13 | 1,216 | 1,229 | 1,205 | 1,211 | 639,000 |
| 2010/05/12 | 1,228 | 1,228 | 1,197 | 1,215 | 848,000 |
| 2010/05/11 | 1,220 | 1,232 | 1,202 | 1,216 | 1,169,000 |
| 2010/05/10 | 1,167 | 1,209 | 1,153 | 1,205 | 1,418,000 |
| 2010/05/07 | 1,136 | 1,175 | 1,130 | 1,150 | 1,629,000 |
| 2010/05/06 | 1,188 | 1,206 | 1,179 | 1,202 | 1,934,000 |
| 2010/04/30 | 1,175 | 1,259 | 1,166 | 1,239 | 1,396,000 |
| 2010/04/28 | 1,148 | 1,160 | 1,122 | 1,149 | 1,278,000 |
| 2010/04/27 | 1,185 | 1,187 | 1,167 | 1,178 | 552,000 |
| 2010/04/26 | 1,177 | 1,197 | 1,172 | 1,185 | 618,000 |
| 2010/04/23 | 1,150 | 1,162 | 1,138 | 1,154 | 662,000 |
| 2010/04/22 | 1,161 | 1,164 | 1,141 | 1,156 | 696,000 |
| 2010/04/21 | 1,166 | 1,185 | 1,166 | 1,181 | 494,000 |
| 2010/04/20 | 1,171 | 1,171 | 1,154 | 1,159 | 388,000 |
| 2010/04/19 | 1,167 | 1,167 | 1,150 | 1,155 | 494,000 |
| 2010/04/16 | 1,203 | 1,203 | 1,175 | 1,183 | 506,000 |
| 2010/04/15 | 1,211 | 1,212 | 1,198 | 1,200 | 588,000 |
| 2010/04/14 | 1,204 | 1,214 | 1,200 | 1,207 | 510,000 |
| 2010/04/13 | 1,188 | 1,192 | 1,178 | 1,192 | 437,000 |
| 2010/04/12 | 1,195 | 1,216 | 1,189 | 1,201 | 537,000 |
| 2010/04/09 | 1,193 | 1,208 | 1,183 | 1,194 | 1,917,000 |
| 2010/04/08 | 1,198 | 1,209 | 1,193 | 1,199 | 587,000 |
| 2010/04/07 | 1,204 | 1,223 | 1,196 | 1,217 | 819,000 |
| 2010/04/06 | 1,212 | 1,212 | 1,194 | 1,203 | 640,000 |
| 2010/04/05 | 1,192 | 1,205 | 1,183 | 1,200 | 556,000 |
| 2010/04/02 | 1,183 | 1,190 | 1,171 | 1,178 | 831,000 |
| 2010/04/01 | 1,169 | 1,213 | 1,159 | 1,203 | 1,813,000 |
| 2010/03/31 | 1,149 | 1,180 | 1,141 | 1,162 | 998,000 |
| 2010/03/30 | 1,144 | 1,151 | 1,140 | 1,149 | 380,000 |
| 2010/03/29 | 1,138 | 1,145 | 1,123 | 1,140 | 416,000 |
| 2010/03/26 | 1,115 | 1,148 | 1,114 | 1,143 | 777,000 |
| 2010/03/25 | 1,127 | 1,127 | 1,109 | 1,112 | 562,000 |
| 2010/03/24 | 1,117 | 1,129 | 1,107 | 1,120 | 526,000 |
| 2010/03/23 | 1,121 | 1,126 | 1,111 | 1,111 | 399,000 |
| 2010/03/19 | 1,145 | 1,145 | 1,127 | 1,134 | 383,000 |
| 2010/03/18 | 1,136 | 1,141 | 1,126 | 1,130 | 364,000 |
| 2010/03/17 | 1,125 | 1,151 | 1,125 | 1,140 | 692,000 |
| 2010/03/16 | 1,125 | 1,134 | 1,120 | 1,124 | 444,000 |
| 2010/03/15 | 1,130 | 1,136 | 1,119 | 1,135 | 464,000 |
| 2010/03/12 | 1,121 | 1,122 | 1,105 | 1,119 | 3,851,000 |
| 2010/03/11 | 1,099 | 1,099 | 1,083 | 1,099 | 876,000 |
| 2010/03/10 | 1,092 | 1,099 | 1,090 | 1,098 | 269,000 |
| 2010/03/09 | 1,093 | 1,098 | 1,092 | 1,095 | 317,000 |
| 2010/03/08 | 1,093 | 1,100 | 1,087 | 1,097 | 603,000 |
| 2010/03/05 | 1,047 | 1,086 | 1,038 | 1,079 | 1,244,000 |
| 2010/03/04 | 1,037 | 1,038 | 1,029 | 1,030 | 539,000 |
| 2010/03/03 | 1,035 | 1,038 | 1,028 | 1,033 | 398,000 |
| 2010/03/02 | 1,036 | 1,038 | 1,021 | 1,035 | 390,000 |
| 2010/03/01 | 1,030 | 1,044 | 1,028 | 1,035 | 472,000 |
| 2010/02/26 | 1,011 | 1,039 | 1,009 | 1,029 | 1,230,000 |
| 2010/02/25 | 1,011 | 1,013 | 998 | 1,010 | 644,000 |
| 2010/02/24 | 1,002 | 1,009 | 991 | 995 | 780,000 |
| 2010/02/23 | 1,014 | 1,030 | 1,013 | 1,025 | 416,000 |
| 2010/02/22 | 1,027 | 1,041 | 1,023 | 1,035 | 634,000 |
| 2010/02/19 | 1,010 | 1,013 | 998 | 998 | 853,000 |
| 2010/02/18 | 993 | 1,005 | 984 | 1,004 | 498,000 |
| 2010/02/17 | 976 | 995 | 968 | 995 | 507,000 |
| 2010/02/16 | 962 | 963 | 959 | 961 | 226,000 |
| 2010/02/15 | 973 | 980 | 961 | 961 | 242,000 |
| 2010/02/12 | 969 | 976 | 963 | 973 | 878,000 |
| 2010/02/10 | 960 | 963 | 951 | 954 | 551,000 |
| 2010/02/09 | 958 | 965 | 954 | 954 | 420,000 |
| 2010/02/08 | 971 | 991 | 966 | 972 | 484,000 |
| 2010/02/05 | 999 | 1,004 | 977 | 980 | 884,000 |
| 2010/02/04 | 1,025 | 1,027 | 1,015 | 1,020 | 253,000 |
| 2010/02/03 | 1,032 | 1,032 | 1,019 | 1,025 | 521,000 |
| 2010/02/02 | 1,006 | 1,017 | 999 | 1,012 | 670,000 |
| 2010/02/01 | 1,006 | 1,007 | 983 | 1,000 | 837,000 |
| 2010/01/29 | 999 | 1,015 | 990 | 991 | 677,000 |
| 2010/01/28 | 1,003 | 1,030 | 994 | 1,016 | 738,000 |
| 2010/01/27 | 998 | 1,026 | 990 | 997 | 669,000 |
| 2010/01/26 | 1,017 | 1,022 | 997 | 1,007 | 853,000 |
| 2010/01/25 | 1,024 | 1,024 | 1,004 | 1,017 | 587,000 |
| 2010/01/22 | 1,041 | 1,043 | 1,013 | 1,027 | 893,000 |
| 2010/01/21 | 1,056 | 1,074 | 1,049 | 1,069 | 980,000 |
| 2010/01/20 | 1,080 | 1,083 | 1,065 | 1,071 | 552,000 |
| 2010/01/19 | 1,080 | 1,080 | 1,054 | 1,062 | 439,000 |
| 2010/01/18 | 1,073 | 1,089 | 1,046 | 1,071 | 1,129,000 |
| 2010/01/15 | 1,079 | 1,099 | 1,069 | 1,081 | 1,150,000 |
| 2010/01/14 | 1,090 | 1,106 | 1,085 | 1,099 | 673,000 |
| 2010/01/13 | 1,093 | 1,104 | 1,082 | 1,090 | 682,000 |
| 2010/01/12 | 1,124 | 1,129 | 1,109 | 1,113 | 615,000 |
| 2010/01/08 | 1,133 | 1,135 | 1,106 | 1,123 | 1,570,000 |
| 2010/01/07 | 1,114 | 1,131 | 1,105 | 1,117 | 594,000 |
| 2010/01/06 | 1,119 | 1,130 | 1,116 | 1,119 | 454,000 |
| 2010/01/05 | 1,130 | 1,134 | 1,104 | 1,116 | 493,000 |
| 2010/01/04 | 1,103 | 1,109 | 1,096 | 1,101 | 233,000 |