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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,627 | 1,627 | 1,600 | 1,605 | 314,000 |
| 2015/12/29 | 1,612 | 1,612 | 1,587 | 1,611 | 266,000 |
| 2015/12/28 | 1,592 | 1,626 | 1,583 | 1,612 | 272,000 |
| 2015/12/25 | 1,600 | 1,601 | 1,575 | 1,578 | 231,000 |
| 2015/12/24 | 1,590 | 1,609 | 1,579 | 1,581 | 198,000 |
| 2015/12/22 | 1,568 | 1,592 | 1,561 | 1,586 | 275,000 |
| 2015/12/21 | 1,572 | 1,582 | 1,541 | 1,574 | 470,000 |
| 2015/12/18 | 1,630 | 1,680 | 1,584 | 1,587 | 906,000 |
| 2015/12/17 | 1,614 | 1,643 | 1,603 | 1,625 | 813,000 |
| 2015/12/16 | 1,569 | 1,581 | 1,561 | 1,574 | 663,000 |
| 2015/12/15 | 1,591 | 1,605 | 1,539 | 1,539 | 691,000 |
| 2015/12/14 | 1,586 | 1,599 | 1,570 | 1,583 | 604,000 |
| 2015/12/11 | 1,569 | 1,628 | 1,566 | 1,625 | 1,632,000 |
| 2015/12/10 | 1,613 | 1,613 | 1,578 | 1,582 | 493,000 |
| 2015/12/09 | 1,607 | 1,624 | 1,596 | 1,613 | 427,000 |
| 2015/12/08 | 1,613 | 1,627 | 1,604 | 1,612 | 401,000 |
| 2015/12/07 | 1,630 | 1,654 | 1,624 | 1,628 | 501,000 |
| 2015/12/04 | 1,650 | 1,655 | 1,616 | 1,624 | 654,000 |
| 2015/12/03 | 1,664 | 1,675 | 1,655 | 1,675 | 453,000 |
| 2015/12/02 | 1,701 | 1,701 | 1,649 | 1,665 | 1,059,000 |
| 2015/12/01 | 1,711 | 1,729 | 1,704 | 1,710 | 966,000 |
| 2015/11/30 | 1,705 | 1,722 | 1,675 | 1,721 | 1,312,000 |
| 2015/11/27 | 1,735 | 1,740 | 1,709 | 1,713 | 595,000 |
| 2015/11/26 | 1,712 | 1,728 | 1,707 | 1,717 | 544,000 |
| 2015/11/25 | 1,722 | 1,722 | 1,695 | 1,712 | 595,000 |
| 2015/11/24 | 1,717 | 1,728 | 1,707 | 1,721 | 570,000 |
| 2015/11/20 | 1,706 | 1,712 | 1,694 | 1,710 | 505,000 |
| 2015/11/19 | 1,692 | 1,734 | 1,692 | 1,728 | 759,000 |
| 2015/11/18 | 1,658 | 1,684 | 1,658 | 1,673 | 642,000 |
| 2015/11/17 | 1,651 | 1,687 | 1,651 | 1,671 | 587,000 |
| 2015/11/16 | 1,621 | 1,651 | 1,616 | 1,642 | 399,000 |
| 2015/11/13 | 1,662 | 1,662 | 1,629 | 1,642 | 840,000 |
| 2015/11/12 | 1,671 | 1,683 | 1,656 | 1,677 | 382,000 |
| 2015/11/11 | 1,679 | 1,700 | 1,670 | 1,675 | 678,000 |
| 2015/11/10 | 1,691 | 1,713 | 1,681 | 1,692 | 582,000 |
| 2015/11/09 | 1,664 | 1,722 | 1,661 | 1,719 | 842,000 |
| 2015/11/06 | 1,653 | 1,679 | 1,652 | 1,676 | 455,000 |
| 2015/11/05 | 1,614 | 1,655 | 1,595 | 1,655 | 839,000 |
| 2015/11/04 | 1,660 | 1,680 | 1,621 | 1,624 | 1,132,000 |
| 2015/11/02 | 1,672 | 1,680 | 1,644 | 1,651 | 1,266,000 |
| 2015/10/30 | 1,779 | 1,779 | 1,727 | 1,746 | 1,161,000 |
| 2015/10/29 | 1,770 | 1,777 | 1,726 | 1,751 | 1,393,000 |
| 2015/10/28 | 1,765 | 1,765 | 1,718 | 1,730 | 756,000 |
| 2015/10/27 | 1,780 | 1,789 | 1,737 | 1,744 | 603,000 |
| 2015/10/26 | 1,762 | 1,780 | 1,751 | 1,777 | 859,000 |
| 2015/10/23 | 1,743 | 1,765 | 1,729 | 1,755 | 991,000 |
| 2015/10/22 | 1,677 | 1,712 | 1,677 | 1,703 | 721,000 |
| 2015/10/21 | 1,646 | 1,697 | 1,641 | 1,689 | 763,000 |
| 2015/10/20 | 1,636 | 1,660 | 1,622 | 1,657 | 711,000 |
| 2015/10/19 | 1,639 | 1,645 | 1,606 | 1,632 | 866,000 |
| 2015/10/16 | 1,600 | 1,642 | 1,578 | 1,629 | 1,022,000 |
| 2015/10/15 | 1,563 | 1,587 | 1,547 | 1,576 | 896,000 |
| 2015/10/14 | 1,574 | 1,575 | 1,544 | 1,562 | 1,043,000 |
| 2015/10/13 | 1,548 | 1,563 | 1,524 | 1,558 | 1,042,000 |
| 2015/10/09 | 1,492 | 1,554 | 1,490 | 1,554 | 1,690,000 |
| 2015/10/08 | 1,496 | 1,513 | 1,464 | 1,469 | 878,000 |
| 2015/10/07 | 1,460 | 1,487 | 1,440 | 1,478 | 826,000 |
| 2015/10/06 | 1,448 | 1,473 | 1,439 | 1,460 | 1,091,000 |
| 2015/10/05 | 1,409 | 1,427 | 1,404 | 1,418 | 540,000 |
| 2015/10/02 | 1,407 | 1,416 | 1,381 | 1,413 | 731,000 |
| 2015/10/01 | 1,385 | 1,420 | 1,364 | 1,409 | 981,000 |
| 2015/09/30 | 1,420 | 1,420 | 1,374 | 1,382 | 1,197,000 |
| 2015/09/29 | 1,439 | 1,439 | 1,374 | 1,377 | 1,044,000 |
| 2015/09/28 | 1,471 | 1,487 | 1,440 | 1,449 | 806,000 |
| 2015/09/25 | 1,442 | 1,456 | 1,414 | 1,447 | 1,130,000 |
| 2015/09/24 | 1,451 | 1,480 | 1,430 | 1,431 | 697,000 |
| 2015/09/18 | 1,507 | 1,509 | 1,476 | 1,479 | 625,000 |
| 2015/09/17 | 1,524 | 1,540 | 1,515 | 1,530 | 350,000 |
| 2015/09/16 | 1,532 | 1,540 | 1,509 | 1,522 | 471,000 |
| 2015/09/15 | 1,521 | 1,537 | 1,507 | 1,515 | 562,000 |
| 2015/09/14 | 1,562 | 1,562 | 1,505 | 1,512 | 563,000 |
| 2015/09/11 | 1,538 | 1,564 | 1,531 | 1,536 | 2,048,000 |
| 2015/09/10 | 1,514 | 1,561 | 1,508 | 1,560 | 716,000 |
| 2015/09/09 | 1,483 | 1,565 | 1,480 | 1,565 | 1,125,000 |
| 2015/09/08 | 1,475 | 1,475 | 1,422 | 1,424 | 557,000 |
| 2015/09/07 | 1,431 | 1,479 | 1,410 | 1,469 | 689,000 |
| 2015/09/04 | 1,469 | 1,469 | 1,413 | 1,420 | 507,000 |
| 2015/09/03 | 1,483 | 1,505 | 1,465 | 1,465 | 532,000 |
| 2015/09/02 | 1,417 | 1,505 | 1,412 | 1,453 | 1,040,000 |
| 2015/09/01 | 1,472 | 1,477 | 1,420 | 1,421 | 801,000 |
| 2015/08/31 | 1,493 | 1,493 | 1,458 | 1,463 | 759,000 |
| 2015/08/28 | 1,512 | 1,519 | 1,482 | 1,498 | 615,000 |
| 2015/08/27 | 1,466 | 1,498 | 1,459 | 1,485 | 769,000 |
| 2015/08/26 | 1,400 | 1,457 | 1,400 | 1,449 | 1,220,000 |
| 2015/08/25 | 1,416 | 1,480 | 1,377 | 1,381 | 1,242,000 |
| 2015/08/24 | 1,550 | 1,555 | 1,470 | 1,471 | 996,000 |
| 2015/08/21 | 1,575 | 1,585 | 1,552 | 1,561 | 703,000 |
| 2015/08/20 | 1,623 | 1,637 | 1,615 | 1,620 | 340,000 |
| 2015/08/19 | 1,650 | 1,662 | 1,624 | 1,633 | 340,000 |
| 2015/08/18 | 1,652 | 1,667 | 1,645 | 1,662 | 396,000 |
| 2015/08/17 | 1,627 | 1,652 | 1,624 | 1,652 | 377,000 |
| 2015/08/14 | 1,642 | 1,646 | 1,616 | 1,621 | 603,000 |
| 2015/08/13 | 1,634 | 1,659 | 1,622 | 1,655 | 542,000 |
| 2015/08/12 | 1,627 | 1,646 | 1,612 | 1,615 | 660,000 |
| 2015/08/11 | 1,625 | 1,639 | 1,608 | 1,618 | 500,000 |
| 2015/08/10 | 1,618 | 1,625 | 1,614 | 1,621 | 554,000 |
| 2015/08/07 | 1,622 | 1,634 | 1,611 | 1,629 | 451,000 |
| 2015/08/06 | 1,656 | 1,656 | 1,620 | 1,626 | 598,000 |
| 2015/08/05 | 1,624 | 1,647 | 1,612 | 1,635 | 853,000 |
| 2015/08/04 | 1,634 | 1,645 | 1,620 | 1,632 | 744,000 |
| 2015/08/03 | 1,671 | 1,700 | 1,642 | 1,646 | 1,082,000 |
| 2015/07/31 | 1,780 | 1,804 | 1,774 | 1,804 | 1,001,000 |
| 2015/07/30 | 1,741 | 1,779 | 1,741 | 1,775 | 913,000 |
| 2015/07/29 | 1,708 | 1,740 | 1,699 | 1,740 | 485,000 |
| 2015/07/28 | 1,680 | 1,695 | 1,654 | 1,689 | 675,000 |
| 2015/07/27 | 1,684 | 1,684 | 1,658 | 1,671 | 343,000 |
| 2015/07/24 | 1,695 | 1,727 | 1,690 | 1,691 | 508,000 |
| 2015/07/23 | 1,713 | 1,733 | 1,702 | 1,725 | 486,000 |
| 2015/07/22 | 1,710 | 1,732 | 1,705 | 1,705 | 498,000 |
| 2015/07/21 | 1,722 | 1,736 | 1,710 | 1,735 | 451,000 |
| 2015/07/17 | 1,713 | 1,718 | 1,695 | 1,710 | 371,000 |
| 2015/07/16 | 1,735 | 1,735 | 1,701 | 1,712 | 476,000 |
| 2015/07/15 | 1,730 | 1,742 | 1,716 | 1,728 | 480,000 |
| 2015/07/14 | 1,714 | 1,725 | 1,705 | 1,725 | 731,000 |
| 2015/07/13 | 1,677 | 1,711 | 1,674 | 1,694 | 589,000 |
| 2015/07/10 | 1,640 | 1,693 | 1,632 | 1,679 | 1,197,000 |
| 2015/07/09 | 1,580 | 1,638 | 1,551 | 1,634 | 1,300,000 |
| 2015/07/08 | 1,614 | 1,624 | 1,591 | 1,591 | 749,000 |
| 2015/07/07 | 1,606 | 1,642 | 1,606 | 1,634 | 660,000 |
| 2015/07/06 | 1,610 | 1,620 | 1,591 | 1,599 | 771,000 |
| 2015/07/03 | 1,639 | 1,660 | 1,637 | 1,651 | 614,000 |
| 2015/07/02 | 1,624 | 1,644 | 1,616 | 1,634 | 527,000 |
| 2015/07/01 | 1,606 | 1,617 | 1,603 | 1,614 | 391,000 |
| 2015/06/30 | 1,634 | 1,634 | 1,597 | 1,608 | 728,000 |
| 2015/06/29 | 1,670 | 1,670 | 1,615 | 1,615 | 806,000 |
| 2015/06/26 | 1,689 | 1,693 | 1,671 | 1,685 | 409,000 |
| 2015/06/25 | 1,705 | 1,705 | 1,686 | 1,690 | 469,000 |
| 2015/06/24 | 1,691 | 1,712 | 1,675 | 1,706 | 599,000 |
| 2015/06/23 | 1,668 | 1,685 | 1,668 | 1,685 | 845,000 |
| 2015/06/22 | 1,641 | 1,661 | 1,640 | 1,659 | 570,000 |
| 2015/06/19 | 1,635 | 1,646 | 1,627 | 1,643 | 636,000 |
| 2015/06/18 | 1,655 | 1,656 | 1,624 | 1,626 | 629,000 |
| 2015/06/17 | 1,677 | 1,680 | 1,651 | 1,656 | 726,000 |
| 2015/06/16 | 1,697 | 1,702 | 1,683 | 1,686 | 390,000 |
| 2015/06/15 | 1,688 | 1,699 | 1,684 | 1,697 | 485,000 |
| 2015/06/12 | 1,734 | 1,734 | 1,698 | 1,703 | 1,494,000 |
| 2015/06/11 | 1,673 | 1,719 | 1,673 | 1,719 | 615,000 |
| 2015/06/10 | 1,714 | 1,714 | 1,664 | 1,669 | 670,000 |
| 2015/06/09 | 1,700 | 1,725 | 1,694 | 1,696 | 531,000 |
| 2015/06/08 | 1,715 | 1,717 | 1,703 | 1,711 | 412,000 |
| 2015/06/05 | 1,695 | 1,712 | 1,693 | 1,710 | 621,000 |
| 2015/06/04 | 1,733 | 1,737 | 1,696 | 1,702 | 1,470,000 |
| 2015/06/03 | 1,732 | 1,768 | 1,726 | 1,761 | 999,000 |
| 2015/06/02 | 1,735 | 1,753 | 1,722 | 1,734 | 985,000 |
| 2015/06/01 | 1,750 | 1,757 | 1,731 | 1,746 | 568,000 |
| 2015/05/29 | 1,761 | 1,782 | 1,760 | 1,765 | 912,000 |
| 2015/05/28 | 1,785 | 1,787 | 1,750 | 1,762 | 697,000 |
| 2015/05/27 | 1,774 | 1,780 | 1,754 | 1,773 | 551,000 |
| 2015/05/26 | 1,749 | 1,784 | 1,746 | 1,780 | 1,156,000 |
| 2015/05/25 | 1,735 | 1,747 | 1,723 | 1,736 | 460,000 |
| 2015/05/22 | 1,740 | 1,744 | 1,726 | 1,735 | 465,000 |
| 2015/05/21 | 1,737 | 1,747 | 1,728 | 1,735 | 569,000 |
| 2015/05/20 | 1,744 | 1,756 | 1,723 | 1,741 | 704,000 |
| 2015/05/19 | 1,752 | 1,769 | 1,737 | 1,741 | 538,000 |
| 2015/05/18 | 1,733 | 1,753 | 1,727 | 1,751 | 512,000 |
| 2015/05/15 | 1,742 | 1,751 | 1,722 | 1,733 | 529,000 |
| 2015/05/14 | 1,760 | 1,780 | 1,726 | 1,728 | 789,000 |
| 2015/05/13 | 1,759 | 1,785 | 1,753 | 1,784 | 707,000 |
| 2015/05/12 | 1,766 | 1,766 | 1,735 | 1,759 | 589,000 |
| 2015/05/11 | 1,780 | 1,790 | 1,757 | 1,770 | 905,000 |
| 2015/05/08 | 1,738 | 1,761 | 1,723 | 1,740 | 1,082,000 |
| 2015/05/07 | 1,791 | 1,803 | 1,733 | 1,736 | 941,000 |
| 2015/05/01 | 1,821 | 1,842 | 1,782 | 1,789 | 863,000 |
| 2015/04/30 | 1,902 | 1,919 | 1,834 | 1,855 | 736,000 |
| 2015/04/28 | 1,899 | 1,912 | 1,889 | 1,901 | 588,000 |
| 2015/04/27 | 1,899 | 1,899 | 1,862 | 1,874 | 361,000 |
| 2015/04/24 | 1,919 | 1,925 | 1,882 | 1,885 | 483,000 |
| 2015/04/23 | 1,934 | 1,948 | 1,925 | 1,943 | 513,000 |
| 2015/04/22 | 1,925 | 1,949 | 1,916 | 1,934 | 625,000 |
| 2015/04/21 | 1,880 | 1,912 | 1,862 | 1,908 | 453,000 |
| 2015/04/20 | 1,850 | 1,880 | 1,845 | 1,862 | 445,000 |
| 2015/04/17 | 1,853 | 1,882 | 1,841 | 1,857 | 526,000 |
| 2015/04/16 | 1,833 | 1,852 | 1,824 | 1,848 | 464,000 |
| 2015/04/15 | 1,854 | 1,857 | 1,842 | 1,849 | 301,000 |
| 2015/04/14 | 1,836 | 1,864 | 1,836 | 1,852 | 352,000 |
| 2015/04/13 | 1,880 | 1,880 | 1,847 | 1,855 | 451,000 |
| 2015/04/10 | 1,915 | 1,917 | 1,860 | 1,881 | 1,236,000 |
| 2015/04/09 | 1,930 | 1,930 | 1,905 | 1,920 | 367,000 |
| 2015/04/08 | 1,921 | 1,946 | 1,918 | 1,920 | 363,000 |
| 2015/04/07 | 1,910 | 1,926 | 1,906 | 1,919 | 474,000 |
| 2015/04/06 | 1,915 | 1,920 | 1,904 | 1,911 | 260,000 |
| 2015/04/03 | 1,940 | 1,952 | 1,925 | 1,932 | 232,000 |
| 2015/04/02 | 1,917 | 1,965 | 1,917 | 1,946 | 674,000 |
| 2015/04/01 | 1,877 | 1,916 | 1,871 | 1,900 | 873,000 |
| 2015/03/31 | 1,926 | 1,943 | 1,875 | 1,875 | 746,000 |
| 2015/03/30 | 1,957 | 1,957 | 1,913 | 1,919 | 583,000 |
| 2015/03/27 | 1,977 | 1,998 | 1,908 | 1,932 | 588,000 |
| 2015/03/26 | 1,986 | 1,986 | 1,931 | 1,943 | 690,000 |
| 2015/03/25 | 2,015 | 2,015 | 1,959 | 1,996 | 554,000 |
| 2015/03/24 | 2,039 | 2,042 | 1,998 | 2,005 | 568,000 |
| 2015/03/23 | 2,009 | 2,038 | 2,007 | 2,035 | 433,000 |
| 2015/03/20 | 1,995 | 2,012 | 1,969 | 2,010 | 570,000 |
| 2015/03/19 | 1,960 | 1,989 | 1,936 | 1,981 | 830,000 |
| 2015/03/18 | 1,892 | 1,957 | 1,892 | 1,955 | 574,000 |
| 2015/03/17 | 1,905 | 1,914 | 1,882 | 1,910 | 374,000 |
| 2015/03/16 | 1,871 | 1,915 | 1,870 | 1,901 | 745,000 |
| 2015/03/13 | 1,846 | 1,876 | 1,817 | 1,872 | 1,815,000 |
| 2015/03/12 | 1,826 | 1,840 | 1,815 | 1,825 | 293,000 |
| 2015/03/11 | 1,785 | 1,828 | 1,780 | 1,812 | 413,000 |
| 2015/03/10 | 1,832 | 1,832 | 1,776 | 1,786 | 753,000 |
| 2015/03/09 | 1,825 | 1,830 | 1,800 | 1,810 | 680,000 |
| 2015/03/06 | 1,875 | 1,875 | 1,847 | 1,850 | 390,000 |
| 2015/03/05 | 1,840 | 1,869 | 1,840 | 1,865 | 621,000 |
| 2015/03/04 | 1,845 | 1,852 | 1,822 | 1,834 | 532,000 |
| 2015/03/03 | 1,855 | 1,865 | 1,840 | 1,856 | 460,000 |
| 2015/03/02 | 1,854 | 1,885 | 1,843 | 1,850 | 377,000 |
| 2015/02/27 | 1,850 | 1,857 | 1,827 | 1,840 | 546,000 |
| 2015/02/26 | 1,811 | 1,848 | 1,811 | 1,844 | 302,000 |
| 2015/02/25 | 1,825 | 1,831 | 1,807 | 1,824 | 549,000 |
| 2015/02/24 | 1,823 | 1,832 | 1,805 | 1,825 | 451,000 |
| 2015/02/23 | 1,849 | 1,851 | 1,826 | 1,837 | 259,000 |
| 2015/02/20 | 1,840 | 1,845 | 1,815 | 1,824 | 344,000 |
| 2015/02/19 | 1,830 | 1,846 | 1,823 | 1,843 | 499,000 |
| 2015/02/18 | 1,833 | 1,846 | 1,822 | 1,831 | 375,000 |
| 2015/02/17 | 1,835 | 1,850 | 1,825 | 1,833 | 330,000 |
| 2015/02/16 | 1,818 | 1,845 | 1,818 | 1,835 | 435,000 |
| 2015/02/13 | 1,785 | 1,801 | 1,785 | 1,794 | 615,000 |
| 2015/02/12 | 1,797 | 1,823 | 1,785 | 1,806 | 440,000 |
| 2015/02/10 | 1,775 | 1,777 | 1,756 | 1,763 | 444,000 |
| 2015/02/09 | 1,789 | 1,790 | 1,752 | 1,770 | 426,000 |
| 2015/02/06 | 1,778 | 1,788 | 1,757 | 1,777 | 391,000 |
| 2015/02/05 | 1,743 | 1,770 | 1,718 | 1,744 | 450,000 |
| 2015/02/04 | 1,725 | 1,778 | 1,710 | 1,770 | 636,000 |
| 2015/02/03 | 1,736 | 1,747 | 1,681 | 1,692 | 437,000 |
| 2015/02/02 | 1,728 | 1,748 | 1,706 | 1,708 | 474,000 |
| 2015/01/30 | 1,780 | 1,798 | 1,743 | 1,767 | 641,000 |
| 2015/01/29 | 1,701 | 1,755 | 1,696 | 1,722 | 481,000 |
| 2015/01/28 | 1,687 | 1,746 | 1,687 | 1,741 | 438,000 |
| 2015/01/27 | 1,696 | 1,722 | 1,696 | 1,716 | 308,000 |
| 2015/01/26 | 1,655 | 1,685 | 1,655 | 1,679 | 225,000 |
| 2015/01/23 | 1,692 | 1,700 | 1,673 | 1,686 | 419,000 |
| 2015/01/22 | 1,691 | 1,693 | 1,656 | 1,666 | 583,000 |
| 2015/01/21 | 1,722 | 1,732 | 1,684 | 1,692 | 487,000 |
| 2015/01/20 | 1,687 | 1,747 | 1,687 | 1,746 | 443,000 |
| 2015/01/19 | 1,681 | 1,701 | 1,668 | 1,698 | 385,000 |
| 2015/01/16 | 1,664 | 1,686 | 1,631 | 1,656 | 1,433,000 |
| 2015/01/15 | 1,659 | 1,717 | 1,659 | 1,712 | 461,000 |
| 2015/01/14 | 1,680 | 1,704 | 1,667 | 1,671 | 637,000 |
| 2015/01/13 | 1,680 | 1,712 | 1,656 | 1,711 | 633,000 |
| 2015/01/09 | 1,746 | 1,755 | 1,704 | 1,712 | 748,000 |
| 2015/01/08 | 1,699 | 1,741 | 1,699 | 1,729 | 543,000 |
| 2015/01/07 | 1,671 | 1,712 | 1,671 | 1,690 | 1,197,000 |
| 2015/01/06 | 1,725 | 1,737 | 1,697 | 1,699 | 872,000 |
| 2015/01/05 | 1,750 | 1,793 | 1,744 | 1,779 | 442,000 |