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 |
---|---|---|---|---|---|
2012/12/28 | 1,238 | 1,244 | 1,223 | 1,231 | 800,000 |
2012/12/27 | 1,245 | 1,245 | 1,229 | 1,235 | 812,000 |
2012/12/26 | 1,203 | 1,216 | 1,190 | 1,216 | 784,000 |
2012/12/25 | 1,183 | 1,187 | 1,173 | 1,187 | 681,000 |
2012/12/21 | 1,173 | 1,179 | 1,157 | 1,159 | 758,000 |
2012/12/20 | 1,156 | 1,170 | 1,153 | 1,159 | 955,000 |
2012/12/19 | 1,162 | 1,174 | 1,150 | 1,174 | 814,000 |
2012/12/18 | 1,145 | 1,160 | 1,145 | 1,154 | 567,000 |
2012/12/17 | 1,152 | 1,161 | 1,143 | 1,145 | 860,000 |
2012/12/14 | 1,113 | 1,136 | 1,110 | 1,126 | 2,652,000 |
2012/12/13 | 1,100 | 1,113 | 1,095 | 1,111 | 571,000 |
2012/12/12 | 1,097 | 1,098 | 1,088 | 1,094 | 478,000 |
2012/12/11 | 1,082 | 1,091 | 1,079 | 1,091 | 464,000 |
2012/12/10 | 1,103 | 1,105 | 1,082 | 1,090 | 481,000 |
2012/12/07 | 1,082 | 1,089 | 1,078 | 1,086 | 410,000 |
2012/12/06 | 1,078 | 1,081 | 1,071 | 1,077 | 551,000 |
2012/12/05 | 1,072 | 1,078 | 1,065 | 1,070 | 500,000 |
2012/12/04 | 1,072 | 1,080 | 1,066 | 1,079 | 400,000 |
2012/12/03 | 1,065 | 1,077 | 1,058 | 1,072 | 521,000 |
2012/11/30 | 1,066 | 1,068 | 1,057 | 1,058 | 555,000 |
2012/11/29 | 1,054 | 1,060 | 1,040 | 1,056 | 703,000 |
2012/11/28 | 1,062 | 1,069 | 1,049 | 1,049 | 420,000 |
2012/11/27 | 1,060 | 1,072 | 1,060 | 1,065 | 502,000 |
2012/11/26 | 1,054 | 1,067 | 1,054 | 1,057 | 676,000 |
2012/11/22 | 1,056 | 1,061 | 1,036 | 1,044 | 658,000 |
2012/11/21 | 1,059 | 1,063 | 1,038 | 1,044 | 771,000 |
2012/11/20 | 1,061 | 1,065 | 1,057 | 1,057 | 371,000 |
2012/11/19 | 1,060 | 1,070 | 1,056 | 1,060 | 423,000 |
2012/11/16 | 1,039 | 1,049 | 1,035 | 1,048 | 602,000 |
2012/11/15 | 1,033 | 1,040 | 1,026 | 1,033 | 523,000 |
2012/11/14 | 1,005 | 1,027 | 1,004 | 1,027 | 410,000 |
2012/11/13 | 1,011 | 1,014 | 999 | 1,006 | 356,000 |
2012/11/12 | 1,016 | 1,026 | 1,010 | 1,010 | 256,000 |
2012/11/09 | 1,021 | 1,034 | 1,016 | 1,027 | 369,000 |
2012/11/08 | 1,036 | 1,043 | 1,030 | 1,038 | 313,000 |
2012/11/07 | 1,054 | 1,064 | 1,043 | 1,049 | 587,000 |
2012/11/06 | 1,040 | 1,045 | 1,034 | 1,045 | 345,000 |
2012/11/05 | 1,032 | 1,041 | 1,032 | 1,039 | 198,000 |
2012/11/02 | 1,044 | 1,048 | 1,041 | 1,041 | 432,000 |
2012/11/01 | 1,035 | 1,038 | 1,015 | 1,033 | 355,000 |
2012/10/31 | 1,043 | 1,045 | 1,027 | 1,029 | 477,000 |
2012/10/30 | 1,036 | 1,049 | 1,029 | 1,032 | 603,000 |
2012/10/29 | 1,025 | 1,043 | 1,025 | 1,040 | 339,000 |
2012/10/26 | 1,034 | 1,042 | 1,022 | 1,022 | 483,000 |
2012/10/25 | 1,014 | 1,030 | 1,006 | 1,029 | 517,000 |
2012/10/24 | 997 | 1,017 | 997 | 1,011 | 429,000 |
2012/10/23 | 1,016 | 1,017 | 1,000 | 1,006 | 332,000 |
2012/10/22 | 982 | 1,005 | 981 | 1,002 | 385,000 |
2012/10/19 | 997 | 1,003 | 987 | 996 | 436,000 |
2012/10/18 | 974 | 1,002 | 974 | 1,000 | 697,000 |
2012/10/17 | 959 | 970 | 958 | 967 | 497,000 |
2012/10/16 | 944 | 954 | 941 | 950 | 417,000 |
2012/10/15 | 931 | 941 | 926 | 941 | 495,000 |
2012/10/12 | 913 | 932 | 908 | 932 | 1,116,000 |
2012/10/11 | 902 | 915 | 900 | 905 | 480,000 |
2012/10/10 | 926 | 926 | 913 | 914 | 444,000 |
2012/10/09 | 934 | 944 | 934 | 937 | 390,000 |
2012/10/05 | 930 | 937 | 924 | 934 | 477,000 |
2012/10/04 | 914 | 932 | 913 | 922 | 402,000 |
2012/10/03 | 914 | 921 | 906 | 908 | 380,000 |
2012/10/02 | 922 | 924 | 916 | 920 | 533,000 |
2012/10/01 | 914 | 923 | 912 | 921 | 562,000 |
2012/09/28 | 934 | 939 | 922 | 929 | 626,000 |
2012/09/27 | 930 | 938 | 927 | 937 | 558,000 |
2012/09/26 | 936 | 942 | 929 | 932 | 602,000 |
2012/09/25 | 943 | 954 | 941 | 945 | 554,000 |
2012/09/24 | 937 | 944 | 934 | 942 | 708,000 |
2012/09/21 | 945 | 951 | 941 | 948 | 644,000 |
2012/09/20 | 924 | 944 | 923 | 940 | 1,340,000 |
2012/09/19 | 928 | 938 | 919 | 932 | 810,000 |
2012/09/18 | 916 | 922 | 910 | 917 | 578,000 |
2012/09/14 | 900 | 919 | 900 | 914 | 1,905,000 |
2012/09/13 | 889 | 897 | 889 | 894 | 275,000 |
2012/09/12 | 874 | 890 | 869 | 889 | 366,000 |
2012/09/11 | 870 | 871 | 864 | 867 | 331,000 |
2012/09/10 | 875 | 880 | 873 | 873 | 175,000 |
2012/09/07 | 882 | 885 | 873 | 878 | 533,000 |
2012/09/06 | 866 | 872 | 862 | 865 | 298,000 |
2012/09/05 | 872 | 877 | 866 | 866 | 472,000 |
2012/09/04 | 879 | 880 | 866 | 872 | 630,000 |
2012/09/03 | 891 | 892 | 880 | 882 | 495,000 |
2012/08/31 | 895 | 901 | 891 | 891 | 374,000 |
2012/08/30 | 900 | 905 | 898 | 902 | 293,000 |
2012/08/29 | 918 | 920 | 907 | 910 | 500,000 |
2012/08/28 | 923 | 923 | 907 | 912 | 608,000 |
2012/08/27 | 920 | 921 | 910 | 913 | 327,000 |
2012/08/24 | 909 | 909 | 898 | 906 | 310,000 |
2012/08/23 | 902 | 919 | 900 | 918 | 596,000 |
2012/08/22 | 905 | 907 | 900 | 905 | 349,000 |
2012/08/21 | 914 | 915 | 905 | 909 | 366,000 |
2012/08/20 | 917 | 924 | 908 | 912 | 397,000 |
2012/08/17 | 909 | 916 | 903 | 909 | 478,000 |
2012/08/16 | 898 | 909 | 891 | 907 | 495,000 |
2012/08/15 | 895 | 898 | 881 | 891 | 341,000 |
2012/08/14 | 875 | 897 | 875 | 894 | 375,000 |
2012/08/13 | 878 | 884 | 876 | 876 | 173,000 |
2012/08/10 | 886 | 887 | 875 | 881 | 624,000 |
2012/08/09 | 874 | 893 | 870 | 890 | 712,000 |
2012/08/08 | 854 | 869 | 854 | 867 | 604,000 |
2012/08/07 | 828 | 844 | 825 | 842 | 345,000 |
2012/08/06 | 830 | 839 | 828 | 830 | 417,000 |
2012/08/03 | 831 | 833 | 816 | 816 | 358,000 |
2012/08/02 | 841 | 856 | 841 | 845 | 569,000 |
2012/08/01 | 825 | 844 | 820 | 841 | 359,000 |
2012/07/31 | 828 | 841 | 828 | 833 | 535,000 |
2012/07/30 | 832 | 835 | 823 | 833 | 310,000 |
2012/07/27 | 810 | 817 | 805 | 817 | 367,000 |
2012/07/26 | 799 | 799 | 785 | 797 | 487,000 |
2012/07/25 | 799 | 804 | 788 | 792 | 592,000 |
2012/07/24 | 809 | 811 | 798 | 805 | 356,000 |
2012/07/23 | 804 | 806 | 796 | 799 | 402,000 |
2012/07/20 | 826 | 829 | 809 | 812 | 509,000 |
2012/07/19 | 826 | 836 | 821 | 824 | 383,000 |
2012/07/18 | 830 | 834 | 822 | 822 | 431,000 |
2012/07/17 | 821 | 829 | 815 | 825 | 385,000 |
2012/07/13 | 820 | 826 | 816 | 817 | 662,000 |
2012/07/12 | 831 | 831 | 818 | 821 | 440,000 |
2012/07/11 | 822 | 828 | 816 | 828 | 427,000 |
2012/07/10 | 825 | 835 | 823 | 823 | 379,000 |
2012/07/09 | 822 | 827 | 820 | 824 | 262,000 |
2012/07/06 | 829 | 837 | 824 | 828 | 324,000 |
2012/07/05 | 824 | 830 | 824 | 829 | 199,000 |
2012/07/04 | 831 | 838 | 823 | 824 | 602,000 |
2012/07/03 | 833 | 837 | 828 | 831 | 461,000 |
2012/07/02 | 842 | 846 | 834 | 835 | 347,000 |
2012/06/29 | 823 | 841 | 813 | 837 | 776,000 |
2012/06/28 | 809 | 826 | 809 | 821 | 685,000 |
2012/06/27 | 791 | 804 | 789 | 804 | 455,000 |
2012/06/26 | 787 | 795 | 784 | 789 | 570,000 |
2012/06/25 | 810 | 810 | 796 | 798 | 620,000 |
2012/06/22 | 792 | 805 | 788 | 802 | 687,000 |
2012/06/21 | 803 | 811 | 802 | 803 | 707,000 |
2012/06/20 | 803 | 804 | 794 | 802 | 838,000 |
2012/06/19 | 799 | 804 | 791 | 794 | 574,000 |
2012/06/18 | 802 | 811 | 797 | 800 | 557,000 |
2012/06/15 | 789 | 798 | 786 | 787 | 536,000 |
2012/06/14 | 785 | 797 | 782 | 787 | 895,000 |
2012/06/13 | 794 | 804 | 791 | 792 | 565,000 |
2012/06/12 | 788 | 796 | 785 | 790 | 633,000 |
2012/06/11 | 805 | 812 | 804 | 807 | 454,000 |
2012/06/08 | 809 | 811 | 788 | 790 | 2,596,000 |
2012/06/07 | 811 | 814 | 805 | 812 | 532,000 |
2012/06/06 | 798 | 807 | 796 | 803 | 697,000 |
2012/06/05 | 773 | 797 | 773 | 794 | 766,000 |
2012/06/04 | 762 | 772 | 758 | 772 | 673,000 |
2012/06/01 | 771 | 779 | 768 | 777 | 757,000 |
2012/05/31 | 779 | 779 | 769 | 773 | 1,388,000 |
2012/05/30 | 786 | 793 | 780 | 793 | 609,000 |
2012/05/29 | 785 | 789 | 777 | 789 | 482,000 |
2012/05/28 | 795 | 795 | 785 | 785 | 472,000 |
2012/05/25 | 800 | 804 | 788 | 791 | 616,000 |
2012/05/24 | 778 | 793 | 777 | 789 | 940,000 |
2012/05/23 | 792 | 792 | 775 | 778 | 829,000 |
2012/05/22 | 791 | 797 | 789 | 792 | 399,000 |
2012/05/21 | 782 | 792 | 782 | 784 | 443,000 |
2012/05/18 | 786 | 790 | 779 | 781 | 1,049,000 |
2012/05/17 | 794 | 802 | 791 | 796 | 854,000 |
2012/05/16 | 794 | 798 | 790 | 795 | 866,000 |
2012/05/15 | 793 | 798 | 785 | 794 | 512,000 |
2012/05/14 | 805 | 808 | 797 | 801 | 387,000 |
2012/05/11 | 820 | 822 | 803 | 805 | 1,187,000 |
2012/05/10 | 819 | 830 | 817 | 824 | 492,000 |
2012/05/09 | 840 | 840 | 828 | 829 | 827,000 |
2012/05/08 | 848 | 854 | 839 | 849 | 724,000 |
2012/05/07 | 849 | 853 | 843 | 848 | 494,000 |
2012/05/02 | 873 | 877 | 865 | 872 | 482,000 |
2012/05/01 | 872 | 876 | 865 | 866 | 455,000 |
2012/04/27 | 888 | 905 | 878 | 881 | 746,000 |
2012/04/26 | 895 | 904 | 887 | 890 | 503,000 |
2012/04/25 | 882 | 889 | 880 | 888 | 613,000 |
2012/04/24 | 874 | 878 | 867 | 871 | 541,000 |
2012/04/23 | 887 | 895 | 880 | 884 | 387,000 |
2012/04/20 | 889 | 895 | 885 | 887 | 455,000 |
2012/04/19 | 889 | 893 | 887 | 890 | 484,000 |
2012/04/18 | 896 | 904 | 892 | 904 | 509,000 |
2012/04/17 | 886 | 891 | 882 | 889 | 517,000 |
2012/04/16 | 888 | 890 | 879 | 883 | 513,000 |
2012/04/13 | 892 | 899 | 886 | 887 | 2,048,000 |
2012/04/12 | 889 | 892 | 878 | 888 | 532,000 |
2012/04/11 | 882 | 893 | 876 | 889 | 750,000 |
2012/04/10 | 902 | 903 | 892 | 897 | 616,000 |
2012/04/09 | 903 | 906 | 896 | 899 | 623,000 |
2012/04/06 | 917 | 923 | 909 | 918 | 651,000 |
2012/04/05 | 915 | 918 | 909 | 910 | 1,018,000 |
2012/04/04 | 956 | 956 | 924 | 925 | 766,000 |
2012/04/03 | 958 | 962 | 952 | 955 | 390,000 |
2012/04/02 | 962 | 974 | 961 | 964 | 728,000 |
2012/03/30 | 972 | 977 | 968 | 977 | 665,000 |
2012/03/29 | 965 | 974 | 961 | 968 | 489,000 |
2012/03/28 | 971 | 977 | 961 | 972 | 501,000 |
2012/03/27 | 967 | 985 | 963 | 984 | 667,000 |
2012/03/26 | 966 | 966 | 945 | 946 | 555,000 |
2012/03/23 | 959 | 968 | 954 | 967 | 620,000 |
2012/03/22 | 970 | 972 | 960 | 964 | 732,000 |
2012/03/21 | 959 | 971 | 958 | 967 | 746,000 |
2012/03/19 | 973 | 979 | 963 | 968 | 518,000 |
2012/03/16 | 981 | 983 | 969 | 970 | 584,000 |
2012/03/15 | 992 | 993 | 979 | 980 | 645,000 |
2012/03/14 | 994 | 1,004 | 984 | 984 | 692,000 |
2012/03/13 | 974 | 992 | 971 | 973 | 679,000 |
2012/03/12 | 1,004 | 1,005 | 973 | 974 | 689,000 |
2012/03/09 | 984 | 1,014 | 979 | 994 | 3,449,000 |
2012/03/08 | 971 | 971 | 957 | 967 | 633,000 |
2012/03/07 | 945 | 964 | 938 | 957 | 492,000 |
2012/03/06 | 956 | 963 | 953 | 960 | 647,000 |
2012/03/05 | 971 | 980 | 952 | 954 | 646,000 |
2012/03/02 | 974 | 988 | 969 | 973 | 847,000 |
2012/03/01 | 956 | 971 | 950 | 962 | 744,000 |
2012/02/29 | 969 | 977 | 949 | 953 | 793,000 |
2012/02/28 | 937 | 961 | 935 | 961 | 495,000 |
2012/02/27 | 943 | 949 | 936 | 939 | 484,000 |
2012/02/24 | 951 | 951 | 938 | 944 | 615,000 |
2012/02/23 | 943 | 952 | 935 | 950 | 860,000 |
2012/02/22 | 915 | 937 | 915 | 934 | 732,000 |
2012/02/21 | 914 | 925 | 911 | 915 | 668,000 |
2012/02/20 | 908 | 918 | 907 | 917 | 634,000 |
2012/02/17 | 897 | 900 | 890 | 894 | 622,000 |
2012/02/16 | 889 | 900 | 873 | 875 | 563,000 |
2012/02/15 | 869 | 901 | 869 | 895 | 860,000 |
2012/02/14 | 847 | 867 | 846 | 863 | 511,000 |
2012/02/13 | 847 | 856 | 840 | 852 | 340,000 |
2012/02/10 | 847 | 851 | 846 | 848 | 640,000 |
2012/02/09 | 855 | 855 | 839 | 846 | 711,000 |
2012/02/08 | 864 | 867 | 858 | 860 | 425,000 |
2012/02/07 | 855 | 862 | 849 | 854 | 632,000 |
2012/02/06 | 870 | 871 | 856 | 859 | 539,000 |
2012/02/03 | 867 | 870 | 856 | 856 | 426,000 |
2012/02/02 | 874 | 879 | 858 | 869 | 587,000 |
2012/02/01 | 873 | 881 | 870 | 874 | 485,000 |
2012/01/31 | 870 | 883 | 870 | 880 | 353,000 |
2012/01/30 | 870 | 870 | 860 | 867 | 352,000 |
2012/01/27 | 875 | 875 | 859 | 874 | 677,000 |
2012/01/26 | 867 | 870 | 861 | 865 | 389,000 |
2012/01/25 | 852 | 869 | 844 | 862 | 592,000 |
2012/01/24 | 843 | 847 | 834 | 837 | 506,000 |
2012/01/23 | 836 | 845 | 833 | 836 | 637,000 |
2012/01/20 | 851 | 857 | 844 | 847 | 505,000 |
2012/01/19 | 830 | 850 | 830 | 837 | 458,000 |
2012/01/18 | 833 | 839 | 819 | 832 | 469,000 |
2012/01/17 | 824 | 832 | 819 | 831 | 319,000 |
2012/01/16 | 834 | 834 | 811 | 816 | 635,000 |
2012/01/13 | 833 | 849 | 833 | 849 | 1,380,000 |
2012/01/12 | 819 | 822 | 811 | 818 | 331,000 |
2012/01/11 | 830 | 836 | 820 | 825 | 398,000 |
2012/01/10 | 824 | 832 | 821 | 825 | 298,000 |
2012/01/06 | 840 | 842 | 816 | 821 | 367,000 |
2012/01/05 | 846 | 847 | 838 | 842 | 295,000 |
2012/01/04 | 865 | 877 | 852 | 852 | 438,000 |