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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,645 | 1,662 | 1,638 | 1,653 | 383,000 |
| 2016/12/29 | 1,672 | 1,674 | 1,654 | 1,660 | 418,000 |
| 2016/12/28 | 1,684 | 1,687 | 1,675 | 1,684 | 288,000 |
| 2016/12/27 | 1,665 | 1,678 | 1,662 | 1,675 | 515,000 |
| 2016/12/26 | 1,670 | 1,675 | 1,656 | 1,669 | 374,000 |
| 2016/12/22 | 1,672 | 1,672 | 1,652 | 1,667 | 480,000 |
| 2016/12/21 | 1,682 | 1,686 | 1,666 | 1,675 | 465,000 |
| 2016/12/20 | 1,659 | 1,672 | 1,656 | 1,670 | 494,000 |
| 2016/12/19 | 1,650 | 1,661 | 1,650 | 1,660 | 435,000 |
| 2016/12/16 | 1,690 | 1,690 | 1,669 | 1,673 | 636,000 |
| 2016/12/15 | 1,663 | 1,680 | 1,649 | 1,676 | 687,000 |
| 2016/12/14 | 1,643 | 1,659 | 1,642 | 1,650 | 597,000 |
| 2016/12/13 | 1,630 | 1,645 | 1,617 | 1,643 | 532,000 |
| 2016/12/12 | 1,648 | 1,648 | 1,604 | 1,620 | 679,000 |
| 2016/12/09 | 1,630 | 1,640 | 1,609 | 1,634 | 1,690,000 |
| 2016/12/08 | 1,584 | 1,601 | 1,580 | 1,599 | 765,000 |
| 2016/12/07 | 1,557 | 1,567 | 1,554 | 1,563 | 385,000 |
| 2016/12/06 | 1,580 | 1,583 | 1,547 | 1,555 | 711,000 |
| 2016/12/05 | 1,573 | 1,573 | 1,553 | 1,562 | 451,000 |
| 2016/12/02 | 1,553 | 1,578 | 1,553 | 1,574 | 454,000 |
| 2016/12/01 | 1,579 | 1,594 | 1,561 | 1,563 | 590,000 |
| 2016/11/30 | 1,570 | 1,572 | 1,547 | 1,547 | 678,000 |
| 2016/11/29 | 1,548 | 1,567 | 1,547 | 1,562 | 710,000 |
| 2016/11/28 | 1,542 | 1,565 | 1,534 | 1,564 | 343,000 |
| 2016/11/25 | 1,533 | 1,558 | 1,528 | 1,556 | 616,000 |
| 2016/11/24 | 1,548 | 1,550 | 1,538 | 1,547 | 597,000 |
| 2016/11/22 | 1,533 | 1,540 | 1,523 | 1,536 | 540,000 |
| 2016/11/21 | 1,505 | 1,545 | 1,505 | 1,541 | 702,000 |
| 2016/11/18 | 1,507 | 1,523 | 1,500 | 1,511 | 985,000 |
| 2016/11/17 | 1,492 | 1,497 | 1,483 | 1,488 | 589,000 |
| 2016/11/16 | 1,500 | 1,505 | 1,487 | 1,501 | 694,000 |
| 2016/11/15 | 1,473 | 1,484 | 1,463 | 1,466 | 607,000 |
| 2016/11/14 | 1,454 | 1,482 | 1,451 | 1,478 | 719,000 |
| 2016/11/11 | 1,451 | 1,451 | 1,431 | 1,436 | 1,131,000 |
| 2016/11/10 | 1,393 | 1,429 | 1,390 | 1,423 | 913,000 |
| 2016/11/09 | 1,422 | 1,444 | 1,329 | 1,333 | 1,434,000 |
| 2016/11/08 | 1,419 | 1,419 | 1,400 | 1,414 | 573,000 |
| 2016/11/07 | 1,411 | 1,418 | 1,396 | 1,410 | 712,000 |
| 2016/11/04 | 1,377 | 1,387 | 1,372 | 1,387 | 573,000 |
| 2016/11/02 | 1,411 | 1,411 | 1,387 | 1,392 | 762,000 |
| 2016/11/01 | 1,412 | 1,423 | 1,383 | 1,412 | 865,000 |
| 2016/10/31 | 1,450 | 1,456 | 1,417 | 1,424 | 883,000 |
| 2016/10/28 | 1,470 | 1,486 | 1,459 | 1,463 | 1,235,000 |
| 2016/10/27 | 1,441 | 1,461 | 1,441 | 1,458 | 514,000 |
| 2016/10/26 | 1,441 | 1,457 | 1,441 | 1,453 | 448,000 |
| 2016/10/25 | 1,469 | 1,476 | 1,447 | 1,450 | 748,000 |
| 2016/10/24 | 1,456 | 1,471 | 1,450 | 1,468 | 522,000 |
| 2016/10/21 | 1,451 | 1,457 | 1,440 | 1,448 | 570,000 |
| 2016/10/20 | 1,415 | 1,446 | 1,415 | 1,442 | 636,000 |
| 2016/10/19 | 1,426 | 1,431 | 1,417 | 1,423 | 591,000 |
| 2016/10/18 | 1,421 | 1,438 | 1,409 | 1,419 | 630,000 |
| 2016/10/17 | 1,439 | 1,451 | 1,436 | 1,437 | 367,000 |
| 2016/10/14 | 1,436 | 1,442 | 1,421 | 1,436 | 1,009,000 |
| 2016/10/13 | 1,458 | 1,464 | 1,438 | 1,449 | 482,000 |
| 2016/10/12 | 1,459 | 1,471 | 1,455 | 1,459 | 551,000 |
| 2016/10/11 | 1,482 | 1,491 | 1,467 | 1,473 | 574,000 |
| 2016/10/07 | 1,454 | 1,469 | 1,453 | 1,463 | 632,000 |
| 2016/10/06 | 1,461 | 1,477 | 1,457 | 1,467 | 421,000 |
| 2016/10/05 | 1,458 | 1,459 | 1,441 | 1,455 | 628,000 |
| 2016/10/04 | 1,469 | 1,469 | 1,456 | 1,464 | 541,000 |
| 2016/10/03 | 1,461 | 1,470 | 1,449 | 1,459 | 496,000 |
| 2016/09/30 | 1,440 | 1,460 | 1,426 | 1,451 | 672,000 |
| 2016/09/29 | 1,456 | 1,477 | 1,450 | 1,470 | 650,000 |
| 2016/09/28 | 1,457 | 1,472 | 1,431 | 1,438 | 847,000 |
| 2016/09/27 | 1,463 | 1,488 | 1,449 | 1,487 | 756,000 |
| 2016/09/26 | 1,500 | 1,507 | 1,477 | 1,480 | 712,000 |
| 2016/09/23 | 1,538 | 1,538 | 1,476 | 1,487 | 1,233,000 |
| 2016/09/21 | 1,524 | 1,542 | 1,507 | 1,539 | 860,000 |
| 2016/09/20 | 1,515 | 1,538 | 1,506 | 1,523 | 680,000 |
| 2016/09/16 | 1,530 | 1,542 | 1,523 | 1,542 | 644,000 |
| 2016/09/15 | 1,559 | 1,560 | 1,526 | 1,530 | 548,000 |
| 2016/09/14 | 1,572 | 1,581 | 1,560 | 1,564 | 501,000 |
| 2016/09/13 | 1,587 | 1,592 | 1,550 | 1,587 | 542,000 |
| 2016/09/12 | 1,573 | 1,573 | 1,558 | 1,570 | 393,000 |
| 2016/09/09 | 1,593 | 1,604 | 1,582 | 1,599 | 1,289,000 |
| 2016/09/08 | 1,574 | 1,584 | 1,551 | 1,576 | 697,000 |
| 2016/09/07 | 1,545 | 1,566 | 1,531 | 1,564 | 671,000 |
| 2016/09/06 | 1,584 | 1,586 | 1,538 | 1,553 | 1,082,000 |
| 2016/09/05 | 1,598 | 1,618 | 1,592 | 1,598 | 437,000 |
| 2016/09/02 | 1,616 | 1,634 | 1,590 | 1,597 | 946,000 |
| 2016/09/01 | 1,610 | 1,610 | 1,588 | 1,603 | 697,000 |
| 2016/08/31 | 1,588 | 1,601 | 1,577 | 1,595 | 605,000 |
| 2016/08/30 | 1,574 | 1,575 | 1,555 | 1,563 | 544,000 |
| 2016/08/29 | 1,545 | 1,577 | 1,537 | 1,574 | 688,000 |
| 2016/08/26 | 1,521 | 1,530 | 1,490 | 1,513 | 1,284,000 |
| 2016/08/25 | 1,552 | 1,554 | 1,513 | 1,518 | 1,424,000 |
| 2016/08/24 | 1,530 | 1,568 | 1,530 | 1,568 | 586,000 |
| 2016/08/23 | 1,560 | 1,582 | 1,556 | 1,560 | 595,000 |
| 2016/08/22 | 1,555 | 1,583 | 1,541 | 1,582 | 550,000 |
| 2016/08/19 | 1,559 | 1,563 | 1,534 | 1,557 | 439,000 |
| 2016/08/18 | 1,551 | 1,584 | 1,551 | 1,569 | 492,000 |
| 2016/08/17 | 1,554 | 1,578 | 1,554 | 1,575 | 466,000 |
| 2016/08/16 | 1,594 | 1,596 | 1,563 | 1,565 | 814,000 |
| 2016/08/15 | 1,620 | 1,626 | 1,589 | 1,596 | 623,000 |
| 2016/08/12 | 1,630 | 1,640 | 1,618 | 1,635 | 853,000 |
| 2016/08/10 | 1,590 | 1,632 | 1,590 | 1,627 | 941,000 |
| 2016/08/09 | 1,624 | 1,646 | 1,600 | 1,618 | 1,062,000 |
| 2016/08/08 | 1,577 | 1,645 | 1,577 | 1,642 | 1,243,000 |
| 2016/08/05 | 1,492 | 1,582 | 1,491 | 1,570 | 1,445,000 |
| 2016/08/04 | 1,415 | 1,489 | 1,390 | 1,489 | 1,390,000 |
| 2016/08/03 | 1,404 | 1,411 | 1,386 | 1,392 | 883,000 |
| 2016/08/02 | 1,448 | 1,448 | 1,424 | 1,428 | 538,000 |
| 2016/08/01 | 1,413 | 1,461 | 1,393 | 1,452 | 957,000 |
| 2016/07/29 | 1,417 | 1,477 | 1,410 | 1,440 | 1,092,000 |
| 2016/07/28 | 1,434 | 1,449 | 1,412 | 1,447 | 575,000 |
| 2016/07/27 | 1,465 | 1,487 | 1,452 | 1,464 | 667,000 |
| 2016/07/26 | 1,509 | 1,509 | 1,444 | 1,449 | 638,000 |
| 2016/07/25 | 1,493 | 1,525 | 1,492 | 1,509 | 456,000 |
| 2016/07/22 | 1,500 | 1,504 | 1,476 | 1,493 | 669,000 |
| 2016/07/21 | 1,462 | 1,507 | 1,462 | 1,496 | 637,000 |
| 2016/07/20 | 1,479 | 1,479 | 1,451 | 1,470 | 387,000 |
| 2016/07/19 | 1,448 | 1,473 | 1,436 | 1,469 | 511,000 |
| 2016/07/15 | 1,456 | 1,465 | 1,429 | 1,431 | 634,000 |
| 2016/07/14 | 1,449 | 1,465 | 1,444 | 1,461 | 396,000 |
| 2016/07/13 | 1,491 | 1,491 | 1,438 | 1,443 | 608,000 |
| 2016/07/12 | 1,446 | 1,478 | 1,446 | 1,458 | 662,000 |
| 2016/07/11 | 1,390 | 1,437 | 1,390 | 1,426 | 662,000 |
| 2016/07/08 | 1,393 | 1,405 | 1,360 | 1,360 | 887,000 |
| 2016/07/07 | 1,396 | 1,404 | 1,378 | 1,392 | 479,000 |
| 2016/07/06 | 1,379 | 1,389 | 1,357 | 1,386 | 466,000 |
| 2016/07/05 | 1,391 | 1,405 | 1,381 | 1,403 | 611,000 |
| 2016/07/04 | 1,380 | 1,411 | 1,379 | 1,397 | 387,000 |
| 2016/07/01 | 1,423 | 1,425 | 1,391 | 1,397 | 545,000 |
| 2016/06/30 | 1,429 | 1,439 | 1,421 | 1,422 | 689,000 |
| 2016/06/29 | 1,384 | 1,407 | 1,371 | 1,396 | 662,000 |
| 2016/06/28 | 1,339 | 1,377 | 1,321 | 1,363 | 439,000 |
| 2016/06/27 | 1,332 | 1,352 | 1,317 | 1,351 | 746,000 |
| 2016/06/24 | 1,440 | 1,440 | 1,290 | 1,304 | 989,000 |
| 2016/06/23 | 1,412 | 1,429 | 1,396 | 1,429 | 414,000 |
| 2016/06/22 | 1,414 | 1,414 | 1,384 | 1,399 | 383,000 |
| 2016/06/21 | 1,392 | 1,423 | 1,386 | 1,420 | 348,000 |
| 2016/06/20 | 1,391 | 1,411 | 1,382 | 1,406 | 773,000 |
| 2016/06/17 | 1,366 | 1,385 | 1,361 | 1,361 | 731,000 |
| 2016/06/16 | 1,384 | 1,396 | 1,341 | 1,348 | 646,000 |
| 2016/06/15 | 1,379 | 1,404 | 1,365 | 1,396 | 619,000 |
| 2016/06/14 | 1,399 | 1,399 | 1,360 | 1,382 | 594,000 |
| 2016/06/13 | 1,422 | 1,422 | 1,383 | 1,385 | 485,000 |
| 2016/06/10 | 1,460 | 1,460 | 1,422 | 1,441 | 1,366,000 |
| 2016/06/09 | 1,469 | 1,480 | 1,452 | 1,461 | 343,000 |
| 2016/06/08 | 1,465 | 1,482 | 1,454 | 1,481 | 418,000 |
| 2016/06/07 | 1,457 | 1,473 | 1,449 | 1,459 | 496,000 |
| 2016/06/06 | 1,458 | 1,459 | 1,437 | 1,457 | 447,000 |
| 2016/06/03 | 1,471 | 1,476 | 1,461 | 1,469 | 431,000 |
| 2016/06/02 | 1,510 | 1,540 | 1,467 | 1,475 | 504,000 |
| 2016/06/01 | 1,534 | 1,553 | 1,529 | 1,531 | 473,000 |
| 2016/05/31 | 1,529 | 1,563 | 1,529 | 1,561 | 406,000 |
| 2016/05/30 | 1,535 | 1,545 | 1,531 | 1,543 | 225,000 |
| 2016/05/27 | 1,538 | 1,545 | 1,524 | 1,529 | 507,000 |
| 2016/05/26 | 1,537 | 1,544 | 1,529 | 1,538 | 384,000 |
| 2016/05/25 | 1,522 | 1,527 | 1,512 | 1,521 | 590,000 |
| 2016/05/24 | 1,503 | 1,503 | 1,482 | 1,488 | 435,000 |
| 2016/05/23 | 1,505 | 1,510 | 1,477 | 1,503 | 466,000 |
| 2016/05/20 | 1,495 | 1,525 | 1,495 | 1,519 | 289,000 |
| 2016/05/19 | 1,529 | 1,531 | 1,502 | 1,510 | 335,000 |
| 2016/05/18 | 1,477 | 1,521 | 1,476 | 1,517 | 471,000 |
| 2016/05/17 | 1,492 | 1,495 | 1,472 | 1,495 | 413,000 |
| 2016/05/16 | 1,466 | 1,479 | 1,455 | 1,462 | 491,000 |
| 2016/05/13 | 1,473 | 1,473 | 1,443 | 1,450 | 931,000 |
| 2016/05/12 | 1,444 | 1,457 | 1,428 | 1,456 | 821,000 |
| 2016/05/11 | 1,487 | 1,500 | 1,466 | 1,468 | 500,000 |
| 2016/05/10 | 1,468 | 1,493 | 1,448 | 1,480 | 917,000 |
| 2016/05/09 | 1,466 | 1,467 | 1,433 | 1,447 | 450,000 |
| 2016/05/06 | 1,464 | 1,474 | 1,420 | 1,436 | 949,000 |
| 2016/05/02 | 1,450 | 1,456 | 1,419 | 1,445 | 995,000 |
| 2016/04/28 | 1,617 | 1,666 | 1,508 | 1,517 | 1,570,000 |
| 2016/04/27 | 1,589 | 1,602 | 1,575 | 1,594 | 921,000 |
| 2016/04/26 | 1,579 | 1,589 | 1,562 | 1,585 | 559,000 |
| 2016/04/25 | 1,597 | 1,597 | 1,570 | 1,583 | 574,000 |
| 2016/04/22 | 1,540 | 1,594 | 1,529 | 1,593 | 1,014,000 |
| 2016/04/21 | 1,545 | 1,549 | 1,527 | 1,548 | 726,000 |
| 2016/04/20 | 1,500 | 1,517 | 1,480 | 1,487 | 592,000 |
| 2016/04/19 | 1,450 | 1,475 | 1,448 | 1,472 | 684,000 |
| 2016/04/18 | 1,428 | 1,441 | 1,405 | 1,405 | 689,000 |
| 2016/04/15 | 1,472 | 1,499 | 1,467 | 1,477 | 645,000 |
| 2016/04/14 | 1,443 | 1,489 | 1,433 | 1,487 | 808,000 |
| 2016/04/13 | 1,397 | 1,417 | 1,387 | 1,414 | 701,000 |
| 2016/04/12 | 1,362 | 1,378 | 1,357 | 1,373 | 473,000 |
| 2016/04/11 | 1,367 | 1,367 | 1,334 | 1,356 | 482,000 |
| 2016/04/08 | 1,343 | 1,389 | 1,328 | 1,366 | 758,000 |
| 2016/04/07 | 1,363 | 1,371 | 1,348 | 1,357 | 466,000 |
| 2016/04/06 | 1,367 | 1,379 | 1,342 | 1,356 | 631,000 |
| 2016/04/05 | 1,409 | 1,409 | 1,367 | 1,371 | 632,000 |
| 2016/04/04 | 1,418 | 1,429 | 1,403 | 1,415 | 645,000 |
| 2016/04/01 | 1,478 | 1,478 | 1,413 | 1,419 | 715,000 |
| 2016/03/31 | 1,514 | 1,514 | 1,478 | 1,478 | 620,000 |
| 2016/03/30 | 1,541 | 1,545 | 1,486 | 1,489 | 481,000 |
| 2016/03/29 | 1,505 | 1,524 | 1,504 | 1,520 | 338,000 |
| 2016/03/28 | 1,515 | 1,525 | 1,498 | 1,525 | 400,000 |
| 2016/03/25 | 1,494 | 1,496 | 1,478 | 1,490 | 465,000 |
| 2016/03/24 | 1,502 | 1,513 | 1,477 | 1,481 | 586,000 |
| 2016/03/23 | 1,520 | 1,529 | 1,504 | 1,511 | 354,000 |
| 2016/03/22 | 1,516 | 1,526 | 1,491 | 1,518 | 701,000 |
| 2016/03/18 | 1,510 | 1,510 | 1,470 | 1,488 | 761,000 |
| 2016/03/17 | 1,538 | 1,545 | 1,502 | 1,510 | 519,000 |
| 2016/03/16 | 1,530 | 1,531 | 1,505 | 1,516 | 426,000 |
| 2016/03/15 | 1,566 | 1,568 | 1,523 | 1,527 | 738,000 |
| 2016/03/14 | 1,577 | 1,598 | 1,574 | 1,582 | 441,000 |
| 2016/03/11 | 1,521 | 1,551 | 1,500 | 1,545 | 1,861,000 |
| 2016/03/10 | 1,569 | 1,570 | 1,549 | 1,554 | 481,000 |
| 2016/03/09 | 1,557 | 1,560 | 1,521 | 1,536 | 677,000 |
| 2016/03/08 | 1,566 | 1,573 | 1,530 | 1,563 | 711,000 |
| 2016/03/07 | 1,598 | 1,598 | 1,572 | 1,577 | 688,000 |
| 2016/03/04 | 1,568 | 1,583 | 1,556 | 1,579 | 363,000 |
| 2016/03/03 | 1,553 | 1,591 | 1,548 | 1,577 | 581,000 |
| 2016/03/02 | 1,535 | 1,569 | 1,519 | 1,560 | 832,000 |
| 2016/03/01 | 1,478 | 1,490 | 1,454 | 1,486 | 652,000 |
| 2016/02/29 | 1,508 | 1,531 | 1,457 | 1,457 | 708,000 |
| 2016/02/26 | 1,530 | 1,549 | 1,505 | 1,510 | 538,000 |
| 2016/02/25 | 1,508 | 1,525 | 1,501 | 1,514 | 476,000 |
| 2016/02/24 | 1,488 | 1,505 | 1,462 | 1,483 | 508,000 |
| 2016/02/23 | 1,519 | 1,536 | 1,480 | 1,481 | 611,000 |
| 2016/02/22 | 1,460 | 1,499 | 1,455 | 1,493 | 688,000 |
| 2016/02/19 | 1,467 | 1,481 | 1,448 | 1,471 | 686,000 |
| 2016/02/18 | 1,480 | 1,498 | 1,462 | 1,472 | 959,000 |
| 2016/02/17 | 1,465 | 1,487 | 1,402 | 1,428 | 1,044,000 |
| 2016/02/16 | 1,441 | 1,503 | 1,441 | 1,473 | 803,000 |
| 2016/02/15 | 1,395 | 1,488 | 1,389 | 1,475 | 1,162,000 |
| 2016/02/12 | 1,355 | 1,386 | 1,330 | 1,345 | 1,776,000 |
| 2016/02/10 | 1,478 | 1,480 | 1,385 | 1,415 | 1,212,000 |
| 2016/02/09 | 1,501 | 1,521 | 1,461 | 1,470 | 881,000 |
| 2016/02/08 | 1,509 | 1,578 | 1,509 | 1,563 | 646,000 |
| 2016/02/05 | 1,500 | 1,536 | 1,500 | 1,516 | 495,000 |
| 2016/02/04 | 1,516 | 1,569 | 1,501 | 1,539 | 814,000 |
| 2016/02/03 | 1,564 | 1,564 | 1,507 | 1,518 | 713,000 |
| 2016/02/02 | 1,582 | 1,594 | 1,562 | 1,570 | 610,000 |
| 2016/02/01 | 1,622 | 1,644 | 1,606 | 1,610 | 708,000 |
| 2016/01/29 | 1,561 | 1,641 | 1,528 | 1,632 | 1,008,000 |
| 2016/01/28 | 1,513 | 1,538 | 1,501 | 1,521 | 444,000 |
| 2016/01/27 | 1,489 | 1,547 | 1,489 | 1,530 | 619,000 |
| 2016/01/26 | 1,471 | 1,498 | 1,457 | 1,471 | 695,000 |
| 2016/01/25 | 1,527 | 1,527 | 1,476 | 1,509 | 652,000 |
| 2016/01/22 | 1,447 | 1,508 | 1,428 | 1,505 | 987,000 |
| 2016/01/21 | 1,444 | 1,454 | 1,390 | 1,392 | 724,000 |
| 2016/01/20 | 1,500 | 1,504 | 1,419 | 1,424 | 894,000 |
| 2016/01/19 | 1,477 | 1,508 | 1,474 | 1,506 | 534,000 |
| 2016/01/18 | 1,449 | 1,487 | 1,431 | 1,477 | 563,000 |
| 2016/01/15 | 1,521 | 1,530 | 1,480 | 1,490 | 623,000 |
| 2016/01/14 | 1,454 | 1,484 | 1,446 | 1,482 | 692,000 |
| 2016/01/13 | 1,459 | 1,512 | 1,459 | 1,509 | 548,000 |
| 2016/01/12 | 1,463 | 1,479 | 1,438 | 1,450 | 838,000 |
| 2016/01/08 | 1,462 | 1,519 | 1,459 | 1,491 | 1,332,000 |
| 2016/01/07 | 1,522 | 1,542 | 1,488 | 1,489 | 582,000 |
| 2016/01/06 | 1,522 | 1,532 | 1,502 | 1,513 | 534,000 |
| 2016/01/05 | 1,526 | 1,551 | 1,523 | 1,531 | 360,000 |
| 2016/01/04 | 1,576 | 1,586 | 1,526 | 1,532 | 486,000 |