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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,795 | 1,800 | 1,768 | 1,769 | 552,000 |
| 2014/12/29 | 1,860 | 1,860 | 1,786 | 1,809 | 541,000 |
| 2014/12/26 | 1,847 | 1,855 | 1,836 | 1,842 | 355,000 |
| 2014/12/25 | 1,857 | 1,863 | 1,843 | 1,850 | 312,000 |
| 2014/12/24 | 1,860 | 1,875 | 1,851 | 1,866 | 449,000 |
| 2014/12/22 | 1,857 | 1,866 | 1,822 | 1,828 | 662,000 |
| 2014/12/19 | 1,899 | 1,900 | 1,856 | 1,866 | 919,000 |
| 2014/12/18 | 1,789 | 1,879 | 1,782 | 1,862 | 1,058,000 |
| 2014/12/17 | 1,696 | 1,755 | 1,693 | 1,749 | 1,078,000 |
| 2014/12/16 | 1,722 | 1,726 | 1,702 | 1,708 | 1,106,000 |
| 2014/12/15 | 1,763 | 1,791 | 1,756 | 1,760 | 733,000 |
| 2014/12/12 | 1,812 | 1,835 | 1,801 | 1,813 | 1,914,000 |
| 2014/12/11 | 1,770 | 1,804 | 1,761 | 1,794 | 502,000 |
| 2014/12/10 | 1,842 | 1,848 | 1,800 | 1,810 | 549,000 |
| 2014/12/09 | 1,850 | 1,875 | 1,848 | 1,859 | 392,000 |
| 2014/12/08 | 1,875 | 1,881 | 1,859 | 1,868 | 378,000 |
| 2014/12/05 | 1,872 | 1,881 | 1,860 | 1,881 | 323,000 |
| 2014/12/04 | 1,896 | 1,909 | 1,886 | 1,895 | 291,000 |
| 2014/12/03 | 1,890 | 1,910 | 1,878 | 1,880 | 729,000 |
| 2014/12/02 | 1,860 | 1,882 | 1,860 | 1,879 | 427,000 |
| 2014/12/01 | 1,851 | 1,886 | 1,851 | 1,871 | 315,000 |
| 2014/11/28 | 1,819 | 1,872 | 1,819 | 1,860 | 591,000 |
| 2014/11/27 | 1,844 | 1,847 | 1,820 | 1,827 | 394,000 |
| 2014/11/26 | 1,841 | 1,865 | 1,841 | 1,847 | 436,000 |
| 2014/11/25 | 1,882 | 1,882 | 1,856 | 1,860 | 535,000 |
| 2014/11/21 | 1,812 | 1,859 | 1,788 | 1,854 | 755,000 |
| 2014/11/20 | 1,846 | 1,846 | 1,825 | 1,828 | 378,000 |
| 2014/11/19 | 1,826 | 1,846 | 1,819 | 1,822 | 551,000 |
| 2014/11/18 | 1,798 | 1,838 | 1,797 | 1,834 | 741,000 |
| 2014/11/17 | 1,836 | 1,839 | 1,767 | 1,776 | 907,000 |
| 2014/11/14 | 1,839 | 1,849 | 1,815 | 1,847 | 1,622,000 |
| 2014/11/13 | 1,779 | 1,837 | 1,774 | 1,831 | 647,000 |
| 2014/11/12 | 1,776 | 1,801 | 1,769 | 1,782 | 1,009,000 |
| 2014/11/11 | 1,722 | 1,779 | 1,722 | 1,775 | 894,000 |
| 2014/11/10 | 1,708 | 1,724 | 1,703 | 1,718 | 458,000 |
| 2014/11/07 | 1,742 | 1,742 | 1,716 | 1,733 | 567,000 |
| 2014/11/06 | 1,747 | 1,763 | 1,715 | 1,721 | 816,000 |
| 2014/11/05 | 1,718 | 1,755 | 1,711 | 1,739 | 1,317,000 |
| 2014/11/04 | 1,697 | 1,744 | 1,670 | 1,723 | 1,820,000 |
| 2014/10/31 | 1,540 | 1,710 | 1,524 | 1,665 | 1,409,000 |
| 2014/10/30 | 1,511 | 1,529 | 1,501 | 1,515 | 514,000 |
| 2014/10/29 | 1,473 | 1,501 | 1,473 | 1,495 | 363,000 |
| 2014/10/28 | 1,464 | 1,474 | 1,448 | 1,470 | 354,000 |
| 2014/10/27 | 1,467 | 1,476 | 1,461 | 1,471 | 228,000 |
| 2014/10/24 | 1,469 | 1,469 | 1,444 | 1,458 | 456,000 |
| 2014/10/23 | 1,437 | 1,452 | 1,434 | 1,440 | 350,000 |
| 2014/10/22 | 1,426 | 1,454 | 1,422 | 1,453 | 588,000 |
| 2014/10/21 | 1,447 | 1,447 | 1,403 | 1,405 | 676,000 |
| 2014/10/20 | 1,428 | 1,439 | 1,423 | 1,439 | 634,000 |
| 2014/10/17 | 1,421 | 1,425 | 1,394 | 1,398 | 754,000 |
| 2014/10/16 | 1,430 | 1,451 | 1,406 | 1,409 | 717,000 |
| 2014/10/15 | 1,465 | 1,483 | 1,460 | 1,475 | 493,000 |
| 2014/10/14 | 1,445 | 1,478 | 1,445 | 1,456 | 682,000 |
| 2014/10/10 | 1,482 | 1,486 | 1,467 | 1,481 | 986,000 |
| 2014/10/09 | 1,509 | 1,521 | 1,495 | 1,496 | 526,000 |
| 2014/10/08 | 1,514 | 1,515 | 1,500 | 1,504 | 420,000 |
| 2014/10/07 | 1,545 | 1,558 | 1,534 | 1,535 | 466,000 |
| 2014/10/06 | 1,546 | 1,569 | 1,542 | 1,565 | 479,000 |
| 2014/10/03 | 1,522 | 1,548 | 1,515 | 1,531 | 624,000 |
| 2014/10/02 | 1,573 | 1,575 | 1,540 | 1,540 | 602,000 |
| 2014/10/01 | 1,573 | 1,601 | 1,572 | 1,589 | 422,000 |
| 2014/09/30 | 1,575 | 1,581 | 1,561 | 1,574 | 488,000 |
| 2014/09/29 | 1,585 | 1,591 | 1,577 | 1,589 | 244,000 |
| 2014/09/26 | 1,561 | 1,583 | 1,560 | 1,577 | 514,000 |
| 2014/09/25 | 1,600 | 1,614 | 1,595 | 1,606 | 438,000 |
| 2014/09/24 | 1,564 | 1,590 | 1,558 | 1,588 | 351,000 |
| 2014/09/22 | 1,569 | 1,587 | 1,561 | 1,587 | 589,000 |
| 2014/09/19 | 1,565 | 1,577 | 1,556 | 1,577 | 688,000 |
| 2014/09/18 | 1,559 | 1,561 | 1,541 | 1,547 | 726,000 |
| 2014/09/17 | 1,555 | 1,563 | 1,534 | 1,534 | 376,000 |
| 2014/09/16 | 1,563 | 1,571 | 1,545 | 1,551 | 458,000 |
| 2014/09/12 | 1,560 | 1,585 | 1,558 | 1,575 | 1,918,000 |
| 2014/09/11 | 1,574 | 1,583 | 1,562 | 1,568 | 574,000 |
| 2014/09/10 | 1,578 | 1,588 | 1,542 | 1,571 | 904,000 |
| 2014/09/09 | 1,613 | 1,617 | 1,593 | 1,594 | 285,000 |
| 2014/09/08 | 1,606 | 1,620 | 1,601 | 1,610 | 266,000 |
| 2014/09/05 | 1,630 | 1,633 | 1,606 | 1,614 | 376,000 |
| 2014/09/04 | 1,609 | 1,631 | 1,606 | 1,614 | 392,000 |
| 2014/09/03 | 1,616 | 1,645 | 1,608 | 1,619 | 579,000 |
| 2014/09/02 | 1,590 | 1,620 | 1,585 | 1,613 | 400,000 |
| 2014/09/01 | 1,564 | 1,592 | 1,559 | 1,580 | 273,000 |
| 2014/08/29 | 1,558 | 1,568 | 1,543 | 1,559 | 323,000 |
| 2014/08/28 | 1,562 | 1,572 | 1,558 | 1,567 | 277,000 |
| 2014/08/27 | 1,575 | 1,584 | 1,564 | 1,575 | 229,000 |
| 2014/08/26 | 1,574 | 1,582 | 1,563 | 1,566 | 197,000 |
| 2014/08/25 | 1,587 | 1,594 | 1,570 | 1,578 | 418,000 |
| 2014/08/22 | 1,557 | 1,585 | 1,557 | 1,576 | 391,000 |
| 2014/08/21 | 1,554 | 1,558 | 1,538 | 1,557 | 243,000 |
| 2014/08/20 | 1,550 | 1,560 | 1,534 | 1,539 | 295,000 |
| 2014/08/19 | 1,542 | 1,553 | 1,535 | 1,545 | 431,000 |
| 2014/08/18 | 1,528 | 1,540 | 1,515 | 1,517 | 258,000 |
| 2014/08/15 | 1,513 | 1,536 | 1,513 | 1,531 | 306,000 |
| 2014/08/14 | 1,518 | 1,531 | 1,514 | 1,520 | 198,000 |
| 2014/08/13 | 1,502 | 1,521 | 1,496 | 1,516 | 315,000 |
| 2014/08/12 | 1,513 | 1,523 | 1,496 | 1,502 | 328,000 |
| 2014/08/11 | 1,479 | 1,519 | 1,471 | 1,516 | 483,000 |
| 2014/08/08 | 1,491 | 1,513 | 1,448 | 1,449 | 893,000 |
| 2014/08/07 | 1,511 | 1,526 | 1,500 | 1,519 | 403,000 |
| 2014/08/06 | 1,519 | 1,530 | 1,507 | 1,511 | 418,000 |
| 2014/08/05 | 1,556 | 1,557 | 1,526 | 1,527 | 376,000 |
| 2014/08/04 | 1,549 | 1,558 | 1,543 | 1,552 | 338,000 |
| 2014/08/01 | 1,579 | 1,580 | 1,552 | 1,558 | 597,000 |
| 2014/07/31 | 1,595 | 1,596 | 1,573 | 1,579 | 499,000 |
| 2014/07/30 | 1,573 | 1,599 | 1,573 | 1,585 | 464,000 |
| 2014/07/29 | 1,570 | 1,604 | 1,570 | 1,592 | 629,000 |
| 2014/07/28 | 1,528 | 1,558 | 1,524 | 1,556 | 324,000 |
| 2014/07/25 | 1,516 | 1,533 | 1,512 | 1,533 | 258,000 |
| 2014/07/24 | 1,532 | 1,535 | 1,510 | 1,510 | 406,000 |
| 2014/07/23 | 1,539 | 1,548 | 1,530 | 1,531 | 353,000 |
| 2014/07/22 | 1,545 | 1,562 | 1,542 | 1,545 | 414,000 |
| 2014/07/18 | 1,533 | 1,541 | 1,524 | 1,535 | 403,000 |
| 2014/07/17 | 1,568 | 1,575 | 1,556 | 1,563 | 307,000 |
| 2014/07/16 | 1,569 | 1,572 | 1,561 | 1,564 | 469,000 |
| 2014/07/15 | 1,546 | 1,578 | 1,546 | 1,560 | 466,000 |
| 2014/07/14 | 1,547 | 1,561 | 1,535 | 1,552 | 426,000 |
| 2014/07/11 | 1,508 | 1,536 | 1,507 | 1,532 | 870,000 |
| 2014/07/10 | 1,519 | 1,525 | 1,512 | 1,512 | 335,000 |
| 2014/07/09 | 1,502 | 1,519 | 1,501 | 1,515 | 353,000 |
| 2014/07/08 | 1,511 | 1,525 | 1,497 | 1,518 | 443,000 |
| 2014/07/07 | 1,524 | 1,534 | 1,522 | 1,525 | 345,000 |
| 2014/07/04 | 1,513 | 1,528 | 1,502 | 1,523 | 352,000 |
| 2014/07/03 | 1,522 | 1,522 | 1,505 | 1,508 | 441,000 |
| 2014/07/02 | 1,524 | 1,532 | 1,515 | 1,521 | 402,000 |
| 2014/07/01 | 1,507 | 1,524 | 1,507 | 1,520 | 575,000 |
| 2014/06/30 | 1,519 | 1,523 | 1,502 | 1,517 | 332,000 |
| 2014/06/27 | 1,544 | 1,549 | 1,505 | 1,508 | 468,000 |
| 2014/06/26 | 1,547 | 1,550 | 1,534 | 1,542 | 285,000 |
| 2014/06/25 | 1,542 | 1,548 | 1,530 | 1,546 | 370,000 |
| 2014/06/24 | 1,542 | 1,554 | 1,533 | 1,548 | 397,000 |
| 2014/06/23 | 1,539 | 1,557 | 1,536 | 1,545 | 651,000 |
| 2014/06/20 | 1,517 | 1,540 | 1,517 | 1,528 | 675,000 |
| 2014/06/19 | 1,508 | 1,541 | 1,508 | 1,530 | 642,000 |
| 2014/06/18 | 1,478 | 1,528 | 1,478 | 1,519 | 678,000 |
| 2014/06/17 | 1,467 | 1,487 | 1,467 | 1,482 | 446,000 |
| 2014/06/16 | 1,470 | 1,481 | 1,451 | 1,459 | 479,000 |
| 2014/06/13 | 1,452 | 1,484 | 1,441 | 1,481 | 1,466,000 |
| 2014/06/12 | 1,490 | 1,494 | 1,470 | 1,479 | 523,000 |
| 2014/06/11 | 1,490 | 1,509 | 1,489 | 1,504 | 361,000 |
| 2014/06/10 | 1,525 | 1,525 | 1,487 | 1,491 | 354,000 |
| 2014/06/09 | 1,494 | 1,520 | 1,490 | 1,513 | 502,000 |
| 2014/06/06 | 1,495 | 1,499 | 1,481 | 1,489 | 682,000 |
| 2014/06/05 | 1,505 | 1,510 | 1,486 | 1,503 | 579,000 |
| 2014/06/04 | 1,499 | 1,506 | 1,492 | 1,501 | 520,000 |
| 2014/06/03 | 1,548 | 1,553 | 1,507 | 1,510 | 632,000 |
| 2014/06/02 | 1,484 | 1,532 | 1,475 | 1,524 | 818,000 |
| 2014/05/30 | 1,487 | 1,491 | 1,460 | 1,464 | 537,000 |
| 2014/05/29 | 1,471 | 1,490 | 1,471 | 1,484 | 328,000 |
| 2014/05/28 | 1,469 | 1,490 | 1,466 | 1,487 | 424,000 |
| 2014/05/27 | 1,450 | 1,489 | 1,450 | 1,480 | 568,000 |
| 2014/05/26 | 1,456 | 1,462 | 1,445 | 1,461 | 400,000 |
| 2014/05/23 | 1,457 | 1,465 | 1,448 | 1,450 | 432,000 |
| 2014/05/22 | 1,419 | 1,456 | 1,414 | 1,449 | 729,000 |
| 2014/05/21 | 1,387 | 1,393 | 1,381 | 1,392 | 266,000 |
| 2014/05/20 | 1,392 | 1,412 | 1,389 | 1,396 | 283,000 |
| 2014/05/19 | 1,406 | 1,409 | 1,381 | 1,384 | 484,000 |
| 2014/05/16 | 1,400 | 1,410 | 1,388 | 1,394 | 585,000 |
| 2014/05/15 | 1,444 | 1,444 | 1,425 | 1,436 | 353,000 |
| 2014/05/14 | 1,456 | 1,462 | 1,444 | 1,449 | 536,000 |
| 2014/05/13 | 1,434 | 1,471 | 1,434 | 1,466 | 503,000 |
| 2014/05/12 | 1,422 | 1,435 | 1,413 | 1,419 | 434,000 |
| 2014/05/09 | 1,407 | 1,439 | 1,407 | 1,424 | 747,000 |
| 2014/05/08 | 1,413 | 1,435 | 1,413 | 1,425 | 469,000 |
| 2014/05/07 | 1,429 | 1,444 | 1,407 | 1,407 | 898,000 |
| 2014/05/02 | 1,467 | 1,475 | 1,453 | 1,459 | 582,000 |
| 2014/05/01 | 1,456 | 1,488 | 1,452 | 1,480 | 589,000 |
| 2014/04/30 | 1,469 | 1,474 | 1,457 | 1,466 | 518,000 |
| 2014/04/28 | 1,449 | 1,468 | 1,438 | 1,465 | 443,000 |
| 2014/04/25 | 1,468 | 1,498 | 1,468 | 1,479 | 449,000 |
| 2014/04/24 | 1,483 | 1,497 | 1,472 | 1,481 | 478,000 |
| 2014/04/23 | 1,451 | 1,485 | 1,451 | 1,485 | 674,000 |
| 2014/04/22 | 1,470 | 1,475 | 1,449 | 1,449 | 454,000 |
| 2014/04/21 | 1,460 | 1,480 | 1,460 | 1,466 | 402,000 |
| 2014/04/18 | 1,454 | 1,460 | 1,444 | 1,453 | 355,000 |
| 2014/04/17 | 1,420 | 1,463 | 1,420 | 1,446 | 1,028,000 |
| 2014/04/16 | 1,425 | 1,441 | 1,414 | 1,437 | 742,000 |
| 2014/04/15 | 1,402 | 1,423 | 1,402 | 1,411 | 694,000 |
| 2014/04/14 | 1,370 | 1,390 | 1,365 | 1,380 | 727,000 |
| 2014/04/11 | 1,378 | 1,396 | 1,371 | 1,388 | 1,765,000 |
| 2014/04/10 | 1,404 | 1,423 | 1,385 | 1,398 | 688,000 |
| 2014/04/09 | 1,425 | 1,428 | 1,384 | 1,388 | 785,000 |
| 2014/04/08 | 1,438 | 1,455 | 1,422 | 1,439 | 482,000 |
| 2014/04/07 | 1,443 | 1,462 | 1,432 | 1,438 | 462,000 |
| 2014/04/04 | 1,440 | 1,480 | 1,440 | 1,471 | 554,000 |
| 2014/04/03 | 1,439 | 1,454 | 1,430 | 1,444 | 470,000 |
| 2014/04/02 | 1,428 | 1,452 | 1,423 | 1,434 | 561,000 |
| 2014/04/01 | 1,422 | 1,430 | 1,396 | 1,415 | 777,000 |
| 2014/03/31 | 1,428 | 1,439 | 1,415 | 1,436 | 670,000 |
| 2014/03/28 | 1,389 | 1,414 | 1,379 | 1,412 | 576,000 |
| 2014/03/27 | 1,338 | 1,396 | 1,323 | 1,393 | 929,000 |
| 2014/03/26 | 1,360 | 1,371 | 1,333 | 1,338 | 1,014,000 |
| 2014/03/25 | 1,369 | 1,396 | 1,366 | 1,366 | 880,000 |
| 2014/03/24 | 1,320 | 1,374 | 1,308 | 1,365 | 1,000,000 |
| 2014/03/20 | 1,360 | 1,365 | 1,300 | 1,307 | 738,000 |
| 2014/03/19 | 1,350 | 1,366 | 1,314 | 1,347 | 705,000 |
| 2014/03/18 | 1,338 | 1,358 | 1,333 | 1,337 | 586,000 |
| 2014/03/17 | 1,324 | 1,344 | 1,307 | 1,320 | 701,000 |
| 2014/03/14 | 1,327 | 1,344 | 1,318 | 1,336 | 2,722,000 |
| 2014/03/13 | 1,395 | 1,397 | 1,373 | 1,376 | 646,000 |
| 2014/03/12 | 1,440 | 1,440 | 1,400 | 1,407 | 804,000 |
| 2014/03/11 | 1,456 | 1,461 | 1,439 | 1,460 | 361,000 |
| 2014/03/10 | 1,465 | 1,484 | 1,443 | 1,448 | 524,000 |
| 2014/03/07 | 1,453 | 1,479 | 1,450 | 1,474 | 761,000 |
| 2014/03/06 | 1,421 | 1,456 | 1,402 | 1,446 | 631,000 |
| 2014/03/05 | 1,403 | 1,439 | 1,401 | 1,431 | 853,000 |
| 2014/03/04 | 1,402 | 1,417 | 1,369 | 1,379 | 1,230,000 |
| 2014/03/03 | 1,390 | 1,396 | 1,352 | 1,393 | 695,000 |
| 2014/02/28 | 1,437 | 1,437 | 1,398 | 1,411 | 526,000 |
| 2014/02/27 | 1,455 | 1,463 | 1,433 | 1,445 | 358,000 |
| 2014/02/26 | 1,446 | 1,472 | 1,435 | 1,449 | 464,000 |
| 2014/02/25 | 1,422 | 1,458 | 1,422 | 1,453 | 583,000 |
| 2014/02/24 | 1,440 | 1,452 | 1,399 | 1,420 | 509,000 |
| 2014/02/21 | 1,391 | 1,449 | 1,391 | 1,444 | 525,000 |
| 2014/02/20 | 1,442 | 1,442 | 1,379 | 1,387 | 733,000 |
| 2014/02/19 | 1,416 | 1,449 | 1,416 | 1,442 | 643,000 |
| 2014/02/18 | 1,372 | 1,447 | 1,370 | 1,440 | 855,000 |
| 2014/02/17 | 1,359 | 1,381 | 1,349 | 1,378 | 575,000 |
| 2014/02/14 | 1,391 | 1,415 | 1,359 | 1,362 | 1,360,000 |
| 2014/02/13 | 1,397 | 1,422 | 1,380 | 1,390 | 831,000 |
| 2014/02/12 | 1,421 | 1,430 | 1,392 | 1,396 | 903,000 |
| 2014/02/10 | 1,423 | 1,445 | 1,409 | 1,417 | 711,000 |
| 2014/02/07 | 1,388 | 1,422 | 1,386 | 1,420 | 837,000 |
| 2014/02/06 | 1,359 | 1,378 | 1,353 | 1,360 | 976,000 |
| 2014/02/05 | 1,312 | 1,352 | 1,312 | 1,351 | 1,468,000 |
| 2014/02/04 | 1,351 | 1,351 | 1,311 | 1,312 | 1,679,000 |
| 2014/02/03 | 1,425 | 1,428 | 1,351 | 1,361 | 1,338,000 |
| 2014/01/31 | 1,498 | 1,498 | 1,418 | 1,455 | 1,059,000 |
| 2014/01/30 | 1,480 | 1,501 | 1,465 | 1,501 | 952,000 |
| 2014/01/29 | 1,473 | 1,525 | 1,469 | 1,525 | 875,000 |
| 2014/01/28 | 1,431 | 1,457 | 1,419 | 1,450 | 876,000 |
| 2014/01/27 | 1,416 | 1,444 | 1,415 | 1,440 | 926,000 |
| 2014/01/24 | 1,490 | 1,496 | 1,451 | 1,462 | 1,109,000 |
| 2014/01/23 | 1,546 | 1,557 | 1,514 | 1,516 | 664,000 |
| 2014/01/22 | 1,508 | 1,540 | 1,503 | 1,533 | 1,002,000 |
| 2014/01/21 | 1,529 | 1,550 | 1,522 | 1,529 | 831,000 |
| 2014/01/20 | 1,518 | 1,521 | 1,499 | 1,504 | 569,000 |
| 2014/01/17 | 1,497 | 1,531 | 1,496 | 1,520 | 1,289,000 |
| 2014/01/16 | 1,498 | 1,523 | 1,481 | 1,484 | 603,000 |
| 2014/01/15 | 1,484 | 1,524 | 1,483 | 1,524 | 1,025,000 |
| 2014/01/14 | 1,483 | 1,506 | 1,456 | 1,461 | 1,489,000 |
| 2014/01/10 | 1,509 | 1,549 | 1,500 | 1,536 | 2,179,000 |
| 2014/01/09 | 1,536 | 1,565 | 1,518 | 1,529 | 1,837,000 |
| 2014/01/08 | 1,563 | 1,573 | 1,538 | 1,551 | 745,000 |
| 2014/01/07 | 1,581 | 1,591 | 1,535 | 1,540 | 1,171,000 |
| 2014/01/06 | 1,632 | 1,662 | 1,585 | 1,587 | 1,469,000 |