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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,869 | 2,910 | 2,861 | 2,885 | 177,900 |
| 2021/12/29 | 2,900 | 2,936 | 2,900 | 2,919 | 163,400 |
| 2021/12/28 | 2,920 | 2,944 | 2,905 | 2,921 | 159,400 |
| 2021/12/27 | 2,876 | 2,906 | 2,868 | 2,895 | 101,700 |
| 2021/12/24 | 2,916 | 2,919 | 2,883 | 2,886 | 74,700 |
| 2021/12/23 | 2,927 | 2,930 | 2,881 | 2,897 | 125,800 |
| 2021/12/22 | 2,873 | 2,893 | 2,866 | 2,877 | 93,100 |
| 2021/12/21 | 2,869 | 2,897 | 2,855 | 2,879 | 157,800 |
| 2021/12/20 | 2,820 | 2,848 | 2,812 | 2,827 | 192,100 |
| 2021/12/17 | 2,915 | 2,931 | 2,847 | 2,866 | 463,800 |
| 2021/12/16 | 2,938 | 2,942 | 2,902 | 2,920 | 177,400 |
| 2021/12/15 | 2,844 | 2,893 | 2,840 | 2,879 | 165,700 |
| 2021/12/14 | 2,853 | 2,898 | 2,844 | 2,873 | 182,300 |
| 2021/12/13 | 2,927 | 2,929 | 2,859 | 2,889 | 178,100 |
| 2021/12/10 | 2,926 | 2,926 | 2,881 | 2,892 | 365,400 |
| 2021/12/09 | 2,880 | 2,939 | 2,874 | 2,931 | 222,800 |
| 2021/12/08 | 2,945 | 2,945 | 2,887 | 2,903 | 213,800 |
| 2021/12/07 | 2,924 | 2,944 | 2,868 | 2,927 | 294,600 |
| 2021/12/06 | 2,864 | 2,909 | 2,862 | 2,888 | 171,900 |
| 2021/12/03 | 2,865 | 2,865 | 2,817 | 2,861 | 250,000 |
| 2021/12/02 | 2,786 | 2,851 | 2,779 | 2,820 | 315,300 |
| 2021/12/01 | 2,778 | 2,834 | 2,778 | 2,813 | 325,900 |
| 2021/11/30 | 2,879 | 2,888 | 2,765 | 2,774 | 391,900 |
| 2021/11/29 | 2,843 | 2,868 | 2,814 | 2,829 | 282,600 |
| 2021/11/26 | 2,930 | 2,943 | 2,877 | 2,893 | 274,500 |
| 2021/11/25 | 2,950 | 2,986 | 2,935 | 2,976 | 157,100 |
| 2021/11/24 | 2,998 | 3,015 | 2,916 | 2,933 | 191,000 |
| 2021/11/22 | 2,940 | 2,981 | 2,938 | 2,978 | 187,000 |
| 2021/11/19 | 2,923 | 2,965 | 2,910 | 2,936 | 191,200 |
| 2021/11/18 | 2,914 | 2,963 | 2,906 | 2,943 | 264,900 |
| 2021/11/17 | 3,025 | 3,025 | 2,947 | 2,947 | 221,400 |
| 2021/11/16 | 3,040 | 3,080 | 3,020 | 3,025 | 172,900 |
| 2021/11/15 | 3,035 | 3,040 | 3,005 | 3,020 | 183,000 |
| 2021/11/12 | 3,005 | 3,055 | 3,005 | 3,030 | 235,200 |
| 2021/11/11 | 2,989 | 3,040 | 2,983 | 3,020 | 190,700 |
| 2021/11/10 | 3,045 | 3,060 | 3,000 | 3,010 | 194,600 |
| 2021/11/09 | 3,120 | 3,135 | 3,050 | 3,075 | 221,800 |
| 2021/11/08 | 3,170 | 3,175 | 3,120 | 3,120 | 217,100 |
| 2021/11/05 | 3,175 | 3,185 | 3,095 | 3,110 | 211,500 |
| 2021/11/04 | 3,200 | 3,210 | 3,155 | 3,185 | 355,400 |
| 2021/11/02 | 3,160 | 3,195 | 3,130 | 3,140 | 236,100 |
| 2021/11/01 | 3,270 | 3,320 | 3,190 | 3,220 | 319,600 |
| 2021/10/29 | 3,170 | 3,230 | 3,110 | 3,180 | 388,500 |
| 2021/10/28 | 3,180 | 3,200 | 3,110 | 3,175 | 759,800 |
| 2021/10/27 | 3,255 | 3,265 | 3,210 | 3,250 | 212,800 |
| 2021/10/26 | 3,290 | 3,300 | 3,260 | 3,260 | 287,800 |
| 2021/10/25 | 3,210 | 3,290 | 3,210 | 3,250 | 296,400 |
| 2021/10/22 | 3,165 | 3,235 | 3,155 | 3,215 | 212,600 |
| 2021/10/21 | 3,245 | 3,255 | 3,185 | 3,195 | 180,300 |
| 2021/10/20 | 3,180 | 3,255 | 3,170 | 3,225 | 173,300 |
| 2021/10/19 | 3,210 | 3,245 | 3,205 | 3,215 | 142,500 |
| 2021/10/18 | 3,235 | 3,235 | 3,185 | 3,215 | 156,600 |
| 2021/10/15 | 3,180 | 3,230 | 3,170 | 3,220 | 181,500 |
| 2021/10/14 | 3,160 | 3,185 | 3,125 | 3,180 | 218,000 |
| 2021/10/13 | 3,145 | 3,190 | 3,120 | 3,170 | 154,000 |
| 2021/10/12 | 3,210 | 3,215 | 3,155 | 3,170 | 146,900 |
| 2021/10/11 | 3,155 | 3,245 | 3,150 | 3,215 | 166,500 |
| 2021/10/08 | 3,185 | 3,240 | 3,170 | 3,175 | 323,100 |
| 2021/10/07 | 3,170 | 3,210 | 3,155 | 3,165 | 202,800 |
| 2021/10/06 | 3,185 | 3,210 | 3,095 | 3,135 | 259,500 |
| 2021/10/05 | 3,170 | 3,210 | 3,145 | 3,175 | 195,900 |
| 2021/10/04 | 3,235 | 3,260 | 3,215 | 3,225 | 162,000 |
| 2021/10/01 | 3,325 | 3,325 | 3,170 | 3,180 | 258,500 |
| 2021/09/30 | 3,315 | 3,355 | 3,290 | 3,320 | 440,300 |
| 2021/09/29 | 3,295 | 3,310 | 3,260 | 3,290 | 246,100 |
| 2021/09/28 | 3,355 | 3,385 | 3,330 | 3,365 | 304,200 |
| 2021/09/27 | 3,385 | 3,400 | 3,335 | 3,340 | 152,100 |
| 2021/09/24 | 3,360 | 3,380 | 3,345 | 3,360 | 243,800 |
| 2021/09/22 | 3,290 | 3,290 | 3,245 | 3,260 | 233,400 |
| 2021/09/21 | 3,325 | 3,340 | 3,290 | 3,290 | 219,200 |
| 2021/09/17 | 3,385 | 3,415 | 3,365 | 3,380 | 388,900 |
| 2021/09/16 | 3,365 | 3,385 | 3,325 | 3,380 | 239,600 |
| 2021/09/15 | 3,320 | 3,340 | 3,290 | 3,305 | 184,800 |
| 2021/09/14 | 3,370 | 3,375 | 3,340 | 3,370 | 214,300 |
| 2021/09/13 | 3,370 | 3,370 | 3,325 | 3,340 | 180,000 |
| 2021/09/10 | 3,340 | 3,365 | 3,325 | 3,360 | 430,400 |
| 2021/09/09 | 3,345 | 3,375 | 3,315 | 3,325 | 216,100 |
| 2021/09/08 | 3,325 | 3,360 | 3,310 | 3,355 | 319,100 |
| 2021/09/07 | 3,290 | 3,365 | 3,285 | 3,310 | 260,500 |
| 2021/09/06 | 3,245 | 3,260 | 3,230 | 3,255 | 294,000 |
| 2021/09/03 | 3,185 | 3,225 | 3,165 | 3,220 | 251,600 |
| 2021/09/02 | 3,150 | 3,170 | 3,125 | 3,170 | 229,100 |
| 2021/09/01 | 3,135 | 3,175 | 3,135 | 3,165 | 277,200 |
| 2021/08/31 | 3,060 | 3,145 | 3,060 | 3,135 | 292,800 |
| 2021/08/30 | 3,125 | 3,135 | 3,105 | 3,120 | 138,800 |
| 2021/08/27 | 3,100 | 3,140 | 3,085 | 3,105 | 163,200 |
| 2021/08/26 | 3,125 | 3,145 | 3,110 | 3,130 | 141,400 |
| 2021/08/25 | 3,125 | 3,150 | 3,120 | 3,145 | 227,500 |
| 2021/08/24 | 3,080 | 3,135 | 3,080 | 3,125 | 226,900 |
| 2021/08/23 | 3,070 | 3,120 | 3,070 | 3,110 | 173,800 |
| 2021/08/20 | 3,090 | 3,100 | 3,065 | 3,065 | 197,600 |
| 2021/08/19 | 3,070 | 3,130 | 3,070 | 3,115 | 233,100 |
| 2021/08/18 | 3,105 | 3,140 | 3,095 | 3,095 | 146,900 |
| 2021/08/17 | 3,060 | 3,120 | 3,055 | 3,090 | 190,300 |
| 2021/08/16 | 3,155 | 3,160 | 3,070 | 3,080 | 224,600 |
| 2021/08/13 | 3,255 | 3,260 | 3,165 | 3,195 | 298,000 |
| 2021/08/12 | 3,255 | 3,255 | 3,205 | 3,210 | 166,500 |
| 2021/08/11 | 3,215 | 3,245 | 3,200 | 3,205 | 187,300 |
| 2021/08/10 | 3,185 | 3,235 | 3,170 | 3,170 | 188,700 |
| 2021/08/06 | 3,220 | 3,240 | 3,200 | 3,200 | 125,000 |
| 2021/08/05 | 3,175 | 3,235 | 3,175 | 3,225 | 171,800 |
| 2021/08/04 | 3,235 | 3,235 | 3,200 | 3,225 | 167,900 |
| 2021/08/03 | 3,170 | 3,205 | 3,160 | 3,195 | 199,400 |
| 2021/08/02 | 3,215 | 3,245 | 3,215 | 3,230 | 216,200 |
| 2021/07/30 | 3,305 | 3,305 | 3,230 | 3,240 | 229,400 |
| 2021/07/29 | 3,310 | 3,320 | 3,265 | 3,280 | 177,100 |
| 2021/07/28 | 3,325 | 3,335 | 3,295 | 3,325 | 199,700 |
| 2021/07/27 | 3,295 | 3,340 | 3,295 | 3,335 | 177,800 |
| 2021/07/26 | 3,315 | 3,315 | 3,285 | 3,290 | 159,900 |
| 2021/07/21 | 3,250 | 3,300 | 3,220 | 3,235 | 178,700 |
| 2021/07/20 | 3,225 | 3,235 | 3,200 | 3,215 | 209,400 |
| 2021/07/19 | 3,275 | 3,275 | 3,215 | 3,250 | 200,200 |
| 2021/07/16 | 3,275 | 3,305 | 3,255 | 3,280 | 179,800 |
| 2021/07/15 | 3,315 | 3,340 | 3,290 | 3,295 | 158,100 |
| 2021/07/14 | 3,325 | 3,355 | 3,320 | 3,335 | 205,000 |
| 2021/07/13 | 3,330 | 3,355 | 3,320 | 3,325 | 179,200 |
| 2021/07/12 | 3,285 | 3,335 | 3,275 | 3,330 | 338,600 |
| 2021/07/09 | 3,185 | 3,230 | 3,150 | 3,215 | 410,000 |
| 2021/07/08 | 3,265 | 3,285 | 3,225 | 3,225 | 285,400 |
| 2021/07/07 | 3,220 | 3,270 | 3,215 | 3,265 | 246,400 |
| 2021/07/06 | 3,315 | 3,320 | 3,290 | 3,290 | 150,600 |
| 2021/07/05 | 3,305 | 3,310 | 3,285 | 3,310 | 182,800 |
| 2021/07/02 | 3,295 | 3,340 | 3,285 | 3,310 | 195,700 |
| 2021/07/01 | 3,295 | 3,330 | 3,260 | 3,270 | 268,500 |
| 2021/06/30 | 3,300 | 3,340 | 3,245 | 3,290 | 280,500 |
| 2021/06/29 | 3,310 | 3,315 | 3,260 | 3,310 | 293,000 |
| 2021/06/28 | 3,390 | 3,390 | 3,335 | 3,375 | 199,500 |
| 2021/06/25 | 3,450 | 3,455 | 3,370 | 3,400 | 177,300 |
| 2021/06/24 | 3,430 | 3,445 | 3,405 | 3,430 | 114,800 |
| 2021/06/23 | 3,455 | 3,500 | 3,445 | 3,455 | 239,500 |
| 2021/06/22 | 3,375 | 3,465 | 3,360 | 3,455 | 346,600 |
| 2021/06/21 | 3,395 | 3,395 | 3,265 | 3,285 | 388,300 |
| 2021/06/18 | 3,500 | 3,500 | 3,445 | 3,480 | 265,900 |
| 2021/06/17 | 3,480 | 3,485 | 3,445 | 3,465 | 178,800 |
| 2021/06/16 | 3,475 | 3,495 | 3,460 | 3,485 | 219,300 |
| 2021/06/15 | 3,465 | 3,480 | 3,425 | 3,445 | 269,300 |
| 2021/06/14 | 3,490 | 3,500 | 3,455 | 3,460 | 206,200 |
| 2021/06/11 | 3,460 | 3,465 | 3,430 | 3,455 | 339,500 |
| 2021/06/10 | 3,400 | 3,455 | 3,395 | 3,445 | 190,400 |
| 2021/06/09 | 3,405 | 3,440 | 3,405 | 3,425 | 170,900 |
| 2021/06/08 | 3,400 | 3,420 | 3,385 | 3,420 | 168,500 |
| 2021/06/07 | 3,360 | 3,395 | 3,360 | 3,390 | 188,700 |
| 2021/06/04 | 3,405 | 3,405 | 3,355 | 3,360 | 202,000 |
| 2021/06/03 | 3,325 | 3,390 | 3,325 | 3,380 | 197,600 |
| 2021/06/02 | 3,305 | 3,350 | 3,290 | 3,350 | 219,600 |
| 2021/06/01 | 3,315 | 3,335 | 3,300 | 3,310 | 223,500 |
| 2021/05/31 | 3,340 | 3,350 | 3,270 | 3,300 | 234,000 |
| 2021/05/28 | 3,340 | 3,395 | 3,340 | 3,365 | 243,700 |
| 2021/05/27 | 3,380 | 3,380 | 3,305 | 3,310 | 340,500 |
| 2021/05/26 | 3,385 | 3,415 | 3,375 | 3,385 | 197,300 |
| 2021/05/25 | 3,430 | 3,495 | 3,425 | 3,430 | 224,200 |
| 2021/05/24 | 3,390 | 3,450 | 3,390 | 3,435 | 153,400 |
| 2021/05/21 | 3,420 | 3,440 | 3,390 | 3,390 | 174,800 |
| 2021/05/20 | 3,395 | 3,440 | 3,395 | 3,400 | 178,100 |
| 2021/05/19 | 3,375 | 3,435 | 3,345 | 3,415 | 256,700 |
| 2021/05/18 | 3,370 | 3,475 | 3,365 | 3,440 | 335,500 |
| 2021/05/17 | 3,335 | 3,360 | 3,310 | 3,340 | 248,100 |
| 2021/05/14 | 3,215 | 3,300 | 3,215 | 3,290 | 366,300 |
| 2021/05/13 | 3,205 | 3,240 | 3,190 | 3,200 | 264,200 |
| 2021/05/12 | 3,240 | 3,250 | 3,160 | 3,195 | 360,200 |
| 2021/05/11 | 3,345 | 3,350 | 3,235 | 3,250 | 271,500 |
| 2021/05/10 | 3,310 | 3,365 | 3,310 | 3,355 | 367,000 |
| 2021/05/07 | 3,270 | 3,315 | 3,245 | 3,305 | 513,500 |
| 2021/05/06 | 3,215 | 3,325 | 3,215 | 3,280 | 654,100 |
| 2021/04/30 | 3,165 | 3,290 | 3,155 | 3,245 | 513,900 |
| 2021/04/28 | 3,185 | 3,185 | 3,150 | 3,160 | 175,900 |
| 2021/04/27 | 3,190 | 3,205 | 3,165 | 3,175 | 269,800 |
| 2021/04/26 | 3,165 | 3,200 | 3,135 | 3,180 | 254,700 |
| 2021/04/23 | 3,160 | 3,175 | 3,140 | 3,170 | 199,200 |
| 2021/04/22 | 3,160 | 3,185 | 3,115 | 3,170 | 324,400 |
| 2021/04/21 | 3,225 | 3,225 | 3,160 | 3,170 | 279,300 |
| 2021/04/20 | 3,345 | 3,345 | 3,260 | 3,275 | 244,000 |
| 2021/04/19 | 3,425 | 3,425 | 3,380 | 3,390 | 126,000 |
| 2021/04/16 | 3,450 | 3,450 | 3,390 | 3,415 | 167,400 |
| 2021/04/15 | 3,410 | 3,460 | 3,410 | 3,420 | 124,100 |
| 2021/04/14 | 3,405 | 3,405 | 3,370 | 3,390 | 128,600 |
| 2021/04/13 | 3,390 | 3,450 | 3,385 | 3,425 | 170,200 |
| 2021/04/12 | 3,385 | 3,405 | 3,365 | 3,395 | 131,300 |
| 2021/04/09 | 3,345 | 3,405 | 3,310 | 3,385 | 383,200 |
| 2021/04/08 | 3,320 | 3,340 | 3,285 | 3,315 | 292,800 |
| 2021/04/07 | 3,345 | 3,365 | 3,300 | 3,330 | 236,000 |
| 2021/04/06 | 3,370 | 3,390 | 3,315 | 3,340 | 252,000 |
| 2021/04/05 | 3,370 | 3,385 | 3,350 | 3,365 | 213,100 |
| 2021/04/02 | 3,375 | 3,390 | 3,330 | 3,360 | 169,900 |
| 2021/04/01 | 3,395 | 3,445 | 3,355 | 3,375 | 262,600 |
| 2021/03/31 | 3,380 | 3,420 | 3,315 | 3,385 | 363,300 |
| 2021/03/30 | 3,420 | 3,455 | 3,410 | 3,440 | 181,700 |
| 2021/03/29 | 3,465 | 3,485 | 3,400 | 3,445 | 291,700 |
| 2021/03/26 | 3,425 | 3,470 | 3,420 | 3,435 | 203,800 |
| 2021/03/25 | 3,365 | 3,445 | 3,365 | 3,430 | 232,400 |
| 2021/03/24 | 3,390 | 3,405 | 3,320 | 3,330 | 314,400 |
| 2021/03/23 | 3,510 | 3,530 | 3,455 | 3,455 | 287,900 |
| 2021/03/22 | 3,555 | 3,555 | 3,480 | 3,510 | 349,400 |
| 2021/03/19 | 3,605 | 3,630 | 3,590 | 3,615 | 345,800 |
| 2021/03/18 | 3,610 | 3,640 | 3,580 | 3,605 | 243,100 |
| 2021/03/17 | 3,565 | 3,590 | 3,535 | 3,590 | 157,900 |
| 2021/03/16 | 3,570 | 3,585 | 3,540 | 3,570 | 179,400 |
| 2021/03/15 | 3,555 | 3,585 | 3,535 | 3,580 | 200,500 |
| 2021/03/12 | 3,480 | 3,515 | 3,420 | 3,510 | 530,200 |
| 2021/03/11 | 3,490 | 3,555 | 3,485 | 3,505 | 223,900 |
| 2021/03/10 | 3,440 | 3,470 | 3,410 | 3,465 | 218,100 |
| 2021/03/09 | 3,375 | 3,425 | 3,360 | 3,415 | 198,800 |
| 2021/03/08 | 3,390 | 3,410 | 3,350 | 3,380 | 275,500 |
| 2021/03/05 | 3,365 | 3,370 | 3,295 | 3,325 | 227,500 |
| 2021/03/04 | 3,365 | 3,365 | 3,305 | 3,345 | 226,900 |
| 2021/03/03 | 3,355 | 3,365 | 3,310 | 3,355 | 171,900 |
| 2021/03/02 | 3,355 | 3,380 | 3,310 | 3,335 | 280,100 |
| 2021/03/01 | 3,390 | 3,450 | 3,370 | 3,390 | 242,000 |
| 2021/02/26 | 3,465 | 3,465 | 3,325 | 3,325 | 272,800 |
| 2021/02/25 | 3,535 | 3,540 | 3,450 | 3,470 | 307,300 |
| 2021/02/24 | 3,430 | 3,495 | 3,400 | 3,450 | 283,000 |
| 2021/02/22 | 3,400 | 3,485 | 3,385 | 3,390 | 181,000 |
| 2021/02/19 | 3,365 | 3,375 | 3,345 | 3,365 | 166,100 |
| 2021/02/18 | 3,375 | 3,395 | 3,355 | 3,375 | 193,200 |
| 2021/02/17 | 3,360 | 3,405 | 3,345 | 3,350 | 250,100 |
| 2021/02/16 | 3,350 | 3,430 | 3,335 | 3,395 | 252,900 |
| 2021/02/15 | 3,280 | 3,330 | 3,260 | 3,330 | 202,800 |
| 2021/02/12 | 3,315 | 3,315 | 3,215 | 3,240 | 365,600 |
| 2021/02/10 | 3,280 | 3,340 | 3,270 | 3,320 | 250,500 |
| 2021/02/09 | 3,260 | 3,320 | 3,235 | 3,315 | 291,000 |
| 2021/02/08 | 3,135 | 3,245 | 3,130 | 3,230 | 303,800 |
| 2021/02/05 | 3,155 | 3,165 | 3,080 | 3,130 | 250,000 |
| 2021/02/04 | 3,130 | 3,175 | 3,085 | 3,085 | 192,500 |
| 2021/02/03 | 3,020 | 3,155 | 3,020 | 3,140 | 256,000 |
| 2021/02/02 | 3,030 | 3,065 | 3,000 | 3,035 | 250,400 |
| 2021/02/01 | 3,010 | 3,155 | 2,995 | 3,070 | 430,800 |
| 2021/01/29 | 3,060 | 3,070 | 2,896 | 2,909 | 481,400 |
| 2021/01/28 | 3,105 | 3,135 | 3,080 | 3,100 | 811,100 |
| 2021/01/27 | 3,160 | 3,175 | 3,145 | 3,150 | 231,300 |
| 2021/01/26 | 3,115 | 3,125 | 3,090 | 3,125 | 253,100 |
| 2021/01/25 | 3,090 | 3,120 | 3,090 | 3,100 | 214,200 |
| 2021/01/22 | 3,095 | 3,105 | 3,070 | 3,090 | 146,700 |
| 2021/01/21 | 3,125 | 3,155 | 3,090 | 3,100 | 163,200 |
| 2021/01/20 | 3,120 | 3,140 | 3,095 | 3,100 | 168,000 |
| 2021/01/19 | 3,120 | 3,135 | 3,095 | 3,110 | 146,900 |
| 2021/01/18 | 3,165 | 3,185 | 3,095 | 3,100 | 142,200 |
| 2021/01/15 | 3,225 | 3,240 | 3,185 | 3,195 | 224,600 |
| 2021/01/14 | 3,130 | 3,235 | 3,105 | 3,205 | 243,000 |
| 2021/01/13 | 3,115 | 3,175 | 3,115 | 3,155 | 272,700 |
| 2021/01/12 | 3,100 | 3,150 | 3,075 | 3,095 | 287,500 |
| 2021/01/08 | 3,130 | 3,190 | 3,100 | 3,155 | 453,400 |
| 2021/01/07 | 3,150 | 3,150 | 3,120 | 3,130 | 250,500 |
| 2021/01/06 | 3,050 | 3,115 | 3,045 | 3,090 | 168,600 |
| 2021/01/05 | 3,055 | 3,075 | 3,045 | 3,060 | 184,500 |
| 2021/01/04 | 3,110 | 3,110 | 3,050 | 3,085 | 129,900 |