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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,035 | 3,035 | 2,999 | 3,030 | 250,700 |
| 2022/12/29 | 3,035 | 3,035 | 2,993 | 3,015 | 225,400 |
| 2022/12/28 | 3,055 | 3,060 | 3,035 | 3,050 | 168,800 |
| 2022/12/27 | 3,090 | 3,100 | 3,065 | 3,065 | 90,100 |
| 2022/12/26 | 3,095 | 3,105 | 3,065 | 3,075 | 78,600 |
| 2022/12/23 | 3,085 | 3,100 | 3,070 | 3,090 | 135,200 |
| 2022/12/22 | 3,110 | 3,120 | 3,090 | 3,110 | 186,300 |
| 2022/12/21 | 3,105 | 3,110 | 3,065 | 3,085 | 233,700 |
| 2022/12/20 | 3,250 | 3,250 | 3,080 | 3,120 | 337,500 |
| 2022/12/19 | 3,230 | 3,240 | 3,205 | 3,210 | 206,400 |
| 2022/12/16 | 3,225 | 3,240 | 3,210 | 3,225 | 285,700 |
| 2022/12/15 | 3,200 | 3,245 | 3,185 | 3,230 | 137,600 |
| 2022/12/14 | 3,175 | 3,195 | 3,165 | 3,185 | 199,900 |
| 2022/12/13 | 3,195 | 3,230 | 3,185 | 3,215 | 234,300 |
| 2022/12/12 | 3,210 | 3,220 | 3,175 | 3,180 | 170,300 |
| 2022/12/09 | 3,225 | 3,250 | 3,220 | 3,220 | 269,200 |
| 2022/12/08 | 3,245 | 3,260 | 3,200 | 3,230 | 200,200 |
| 2022/12/07 | 3,215 | 3,235 | 3,205 | 3,230 | 226,500 |
| 2022/12/06 | 3,215 | 3,255 | 3,210 | 3,240 | 179,000 |
| 2022/12/05 | 3,225 | 3,225 | 3,180 | 3,215 | 224,700 |
| 2022/12/02 | 3,270 | 3,270 | 3,215 | 3,245 | 282,500 |
| 2022/12/01 | 3,375 | 3,395 | 3,295 | 3,295 | 305,600 |
| 2022/11/30 | 3,335 | 3,380 | 3,320 | 3,340 | 444,500 |
| 2022/11/29 | 3,290 | 3,325 | 3,275 | 3,310 | 202,500 |
| 2022/11/28 | 3,255 | 3,295 | 3,255 | 3,280 | 209,600 |
| 2022/11/25 | 3,285 | 3,290 | 3,255 | 3,255 | 158,800 |
| 2022/11/24 | 3,265 | 3,295 | 3,250 | 3,285 | 209,800 |
| 2022/11/22 | 3,220 | 3,260 | 3,220 | 3,250 | 207,300 |
| 2022/11/21 | 3,235 | 3,245 | 3,205 | 3,220 | 220,600 |
| 2022/11/18 | 3,255 | 3,275 | 3,210 | 3,230 | 291,500 |
| 2022/11/17 | 3,255 | 3,290 | 3,255 | 3,265 | 232,200 |
| 2022/11/16 | 3,240 | 3,280 | 3,235 | 3,275 | 262,600 |
| 2022/11/15 | 3,250 | 3,285 | 3,215 | 3,215 | 235,400 |
| 2022/11/14 | 3,355 | 3,355 | 3,245 | 3,245 | 306,300 |
| 2022/11/11 | 3,420 | 3,425 | 3,330 | 3,355 | 485,200 |
| 2022/11/10 | 3,355 | 3,360 | 3,320 | 3,340 | 224,100 |
| 2022/11/09 | 3,350 | 3,360 | 3,310 | 3,330 | 269,100 |
| 2022/11/08 | 3,370 | 3,385 | 3,345 | 3,350 | 243,400 |
| 2022/11/07 | 3,340 | 3,355 | 3,315 | 3,340 | 340,900 |
| 2022/11/04 | 3,255 | 3,315 | 3,255 | 3,305 | 295,900 |
| 2022/11/02 | 3,290 | 3,315 | 3,270 | 3,305 | 261,400 |
| 2022/11/01 | 3,260 | 3,320 | 3,260 | 3,305 | 342,400 |
| 2022/10/31 | 3,380 | 3,395 | 3,230 | 3,265 | 504,600 |
| 2022/10/28 | 3,375 | 3,380 | 3,325 | 3,360 | 1,087,700 |
| 2022/10/27 | 3,415 | 3,415 | 3,375 | 3,385 | 221,000 |
| 2022/10/26 | 3,480 | 3,480 | 3,400 | 3,420 | 267,700 |
| 2022/10/25 | 3,420 | 3,480 | 3,415 | 3,445 | 331,100 |
| 2022/10/24 | 3,430 | 3,430 | 3,390 | 3,400 | 257,200 |
| 2022/10/21 | 3,405 | 3,430 | 3,380 | 3,390 | 301,600 |
| 2022/10/20 | 3,450 | 3,460 | 3,420 | 3,440 | 237,400 |
| 2022/10/19 | 3,495 | 3,510 | 3,465 | 3,500 | 242,900 |
| 2022/10/18 | 3,505 | 3,505 | 3,460 | 3,480 | 288,300 |
| 2022/10/17 | 3,430 | 3,470 | 3,430 | 3,455 | 246,900 |
| 2022/10/14 | 3,445 | 3,490 | 3,405 | 3,460 | 465,700 |
| 2022/10/13 | 3,450 | 3,450 | 3,400 | 3,410 | 226,100 |
| 2022/10/12 | 3,435 | 3,470 | 3,435 | 3,450 | 309,200 |
| 2022/10/11 | 3,450 | 3,480 | 3,405 | 3,410 | 388,400 |
| 2022/10/07 | 3,360 | 3,450 | 3,360 | 3,450 | 336,900 |
| 2022/10/06 | 3,470 | 3,485 | 3,425 | 3,425 | 301,700 |
| 2022/10/05 | 3,515 | 3,540 | 3,450 | 3,455 | 314,800 |
| 2022/10/04 | 3,505 | 3,540 | 3,495 | 3,525 | 265,900 |
| 2022/10/03 | 3,385 | 3,455 | 3,345 | 3,445 | 288,300 |
| 2022/09/30 | 3,450 | 3,460 | 3,405 | 3,410 | 589,300 |
| 2022/09/29 | 3,365 | 3,450 | 3,345 | 3,450 | 325,900 |
| 2022/09/28 | 3,460 | 3,465 | 3,375 | 3,410 | 439,400 |
| 2022/09/27 | 3,510 | 3,540 | 3,505 | 3,520 | 206,900 |
| 2022/09/26 | 3,575 | 3,575 | 3,495 | 3,515 | 290,900 |
| 2022/09/22 | 3,540 | 3,600 | 3,525 | 3,600 | 290,100 |
| 2022/09/21 | 3,545 | 3,565 | 3,525 | 3,555 | 255,800 |
| 2022/09/20 | 3,590 | 3,600 | 3,540 | 3,575 | 259,000 |
| 2022/09/16 | 3,510 | 3,575 | 3,495 | 3,565 | 428,200 |
| 2022/09/15 | 3,600 | 3,610 | 3,525 | 3,535 | 335,800 |
| 2022/09/14 | 3,635 | 3,670 | 3,620 | 3,625 | 365,100 |
| 2022/09/13 | 3,725 | 3,765 | 3,725 | 3,735 | 182,300 |
| 2022/09/12 | 3,725 | 3,740 | 3,705 | 3,740 | 203,400 |
| 2022/09/09 | 3,670 | 3,705 | 3,650 | 3,690 | 414,600 |
| 2022/09/08 | 3,635 | 3,680 | 3,625 | 3,665 | 291,900 |
| 2022/09/07 | 3,575 | 3,640 | 3,570 | 3,625 | 362,900 |
| 2022/09/06 | 3,610 | 3,645 | 3,590 | 3,605 | 134,200 |
| 2022/09/05 | 3,630 | 3,635 | 3,595 | 3,600 | 128,900 |
| 2022/09/02 | 3,600 | 3,640 | 3,575 | 3,635 | 225,200 |
| 2022/09/01 | 3,610 | 3,615 | 3,540 | 3,605 | 385,300 |
| 2022/08/31 | 3,610 | 3,650 | 3,600 | 3,630 | 368,800 |
| 2022/08/30 | 3,590 | 3,640 | 3,590 | 3,630 | 213,700 |
| 2022/08/29 | 3,615 | 3,620 | 3,580 | 3,595 | 275,200 |
| 2022/08/26 | 3,670 | 3,670 | 3,640 | 3,660 | 221,100 |
| 2022/08/25 | 3,655 | 3,695 | 3,640 | 3,680 | 227,100 |
| 2022/08/24 | 3,670 | 3,670 | 3,625 | 3,645 | 212,000 |
| 2022/08/23 | 3,675 | 3,695 | 3,650 | 3,665 | 216,500 |
| 2022/08/22 | 3,660 | 3,690 | 3,620 | 3,680 | 258,900 |
| 2022/08/19 | 3,750 | 3,755 | 3,675 | 3,695 | 232,400 |
| 2022/08/18 | 3,715 | 3,740 | 3,700 | 3,735 | 187,700 |
| 2022/08/17 | 3,715 | 3,750 | 3,710 | 3,715 | 272,000 |
| 2022/08/16 | 3,740 | 3,740 | 3,695 | 3,715 | 233,800 |
| 2022/08/15 | 3,780 | 3,795 | 3,730 | 3,740 | 216,400 |
| 2022/08/12 | 3,815 | 3,815 | 3,725 | 3,795 | 451,400 |
| 2022/08/10 | 3,780 | 3,785 | 3,725 | 3,745 | 203,400 |
| 2022/08/09 | 3,720 | 3,785 | 3,720 | 3,740 | 262,700 |
| 2022/08/08 | 3,675 | 3,720 | 3,670 | 3,710 | 242,300 |
| 2022/08/05 | 3,630 | 3,695 | 3,605 | 3,680 | 228,800 |
| 2022/08/04 | 3,600 | 3,670 | 3,585 | 3,650 | 260,700 |
| 2022/08/03 | 3,600 | 3,600 | 3,545 | 3,575 | 251,800 |
| 2022/08/02 | 3,610 | 3,655 | 3,595 | 3,625 | 236,200 |
| 2022/08/01 | 3,625 | 3,650 | 3,560 | 3,650 | 333,400 |
| 2022/07/29 | 3,550 | 3,615 | 3,495 | 3,555 | 367,900 |
| 2022/07/28 | 3,520 | 3,540 | 3,500 | 3,520 | 186,600 |
| 2022/07/27 | 3,465 | 3,535 | 3,465 | 3,520 | 244,400 |
| 2022/07/26 | 3,490 | 3,500 | 3,475 | 3,480 | 200,300 |
| 2022/07/25 | 3,435 | 3,480 | 3,435 | 3,470 | 144,900 |
| 2022/07/22 | 3,450 | 3,470 | 3,435 | 3,445 | 223,900 |
| 2022/07/21 | 3,365 | 3,445 | 3,365 | 3,430 | 225,800 |
| 2022/07/20 | 3,350 | 3,410 | 3,340 | 3,375 | 245,000 |
| 2022/07/19 | 3,335 | 3,350 | 3,315 | 3,320 | 216,900 |
| 2022/07/15 | 3,335 | 3,340 | 3,315 | 3,325 | 200,300 |
| 2022/07/14 | 3,305 | 3,330 | 3,290 | 3,315 | 197,900 |
| 2022/07/13 | 3,300 | 3,325 | 3,295 | 3,295 | 157,200 |
| 2022/07/12 | 3,360 | 3,360 | 3,300 | 3,320 | 202,600 |
| 2022/07/11 | 3,340 | 3,380 | 3,325 | 3,360 | 232,700 |
| 2022/07/08 | 3,375 | 3,390 | 3,340 | 3,340 | 450,300 |
| 2022/07/07 | 3,360 | 3,365 | 3,285 | 3,310 | 262,200 |
| 2022/07/06 | 3,315 | 3,350 | 3,295 | 3,325 | 330,000 |
| 2022/07/05 | 3,305 | 3,355 | 3,295 | 3,355 | 292,600 |
| 2022/07/04 | 3,285 | 3,300 | 3,275 | 3,275 | 239,400 |
| 2022/07/01 | 3,250 | 3,285 | 3,210 | 3,240 | 419,400 |
| 2022/06/30 | 3,295 | 3,305 | 3,225 | 3,245 | 442,800 |
| 2022/06/29 | 3,265 | 3,295 | 3,245 | 3,275 | 873,500 |
| 2022/06/28 | 3,255 | 3,305 | 3,250 | 3,285 | 308,000 |
| 2022/06/27 | 3,245 | 3,285 | 3,225 | 3,240 | 321,900 |
| 2022/06/24 | 3,200 | 3,220 | 3,175 | 3,215 | 243,900 |
| 2022/06/23 | 3,210 | 3,245 | 3,185 | 3,195 | 306,300 |
| 2022/06/22 | 3,210 | 3,210 | 3,180 | 3,185 | 289,800 |
| 2022/06/21 | 3,165 | 3,205 | 3,155 | 3,185 | 240,500 |
| 2022/06/20 | 3,160 | 3,180 | 3,135 | 3,160 | 261,000 |
| 2022/06/17 | 3,090 | 3,175 | 3,090 | 3,135 | 424,300 |
| 2022/06/16 | 3,230 | 3,250 | 3,150 | 3,160 | 294,400 |
| 2022/06/15 | 3,220 | 3,230 | 3,170 | 3,180 | 296,000 |
| 2022/06/14 | 3,120 | 3,190 | 3,120 | 3,185 | 254,600 |
| 2022/06/13 | 3,155 | 3,165 | 3,110 | 3,135 | 250,600 |
| 2022/06/10 | 3,200 | 3,210 | 3,170 | 3,185 | 469,500 |
| 2022/06/09 | 3,135 | 3,210 | 3,125 | 3,195 | 333,400 |
| 2022/06/08 | 3,155 | 3,215 | 3,135 | 3,150 | 357,000 |
| 2022/06/07 | 3,110 | 3,120 | 3,085 | 3,095 | 184,500 |
| 2022/06/06 | 3,065 | 3,115 | 3,060 | 3,100 | 280,100 |
| 2022/06/03 | 3,100 | 3,100 | 3,040 | 3,070 | 236,200 |
| 2022/06/02 | 3,065 | 3,095 | 3,060 | 3,075 | 158,500 |
| 2022/06/01 | 3,040 | 3,105 | 3,040 | 3,065 | 156,700 |
| 2022/05/31 | 3,070 | 3,115 | 3,040 | 3,040 | 239,400 |
| 2022/05/30 | 3,025 | 3,075 | 3,015 | 3,070 | 565,200 |
| 2022/05/27 | 3,055 | 3,065 | 2,997 | 3,020 | 197,900 |
| 2022/05/26 | 3,045 | 3,065 | 3,020 | 3,030 | 331,300 |
| 2022/05/25 | 3,070 | 3,075 | 3,030 | 3,050 | 177,700 |
| 2022/05/24 | 3,085 | 3,090 | 3,030 | 3,040 | 241,300 |
| 2022/05/23 | 3,040 | 3,085 | 3,030 | 3,080 | 277,500 |
| 2022/05/20 | 3,000 | 3,040 | 2,998 | 3,020 | 210,600 |
| 2022/05/19 | 2,928 | 3,030 | 2,928 | 3,015 | 316,500 |
| 2022/05/18 | 3,035 | 3,065 | 2,992 | 3,005 | 248,600 |
| 2022/05/17 | 3,045 | 3,070 | 3,020 | 3,050 | 151,700 |
| 2022/05/16 | 3,110 | 3,110 | 3,050 | 3,065 | 234,700 |
| 2022/05/13 | 3,050 | 3,075 | 3,020 | 3,050 | 192,300 |
| 2022/05/12 | 3,030 | 3,080 | 2,990 | 3,035 | 215,900 |
| 2022/05/11 | 3,065 | 3,065 | 3,010 | 3,020 | 265,600 |
| 2022/05/10 | 3,085 | 3,095 | 3,005 | 3,085 | 359,100 |
| 2022/05/09 | 3,170 | 3,205 | 3,125 | 3,140 | 423,100 |
| 2022/05/06 | 3,110 | 3,215 | 3,100 | 3,195 | 386,400 |
| 2022/05/02 | 3,040 | 3,160 | 3,035 | 3,115 | 514,900 |
| 2022/04/28 | 2,949 | 3,030 | 2,927 | 3,005 | 338,900 |
| 2022/04/27 | 2,953 | 2,987 | 2,915 | 2,934 | 576,200 |
| 2022/04/26 | 2,974 | 3,020 | 2,970 | 2,999 | 346,300 |
| 2022/04/25 | 2,951 | 2,962 | 2,920 | 2,956 | 182,900 |
| 2022/04/22 | 2,969 | 2,996 | 2,955 | 2,990 | 208,300 |
| 2022/04/21 | 3,020 | 3,035 | 2,995 | 3,010 | 232,900 |
| 2022/04/20 | 2,989 | 3,000 | 2,953 | 2,988 | 143,800 |
| 2022/04/19 | 2,973 | 2,973 | 2,918 | 2,953 | 185,300 |
| 2022/04/18 | 2,957 | 2,971 | 2,928 | 2,949 | 127,600 |
| 2022/04/15 | 2,964 | 3,005 | 2,948 | 2,990 | 119,800 |
| 2022/04/14 | 2,980 | 3,020 | 2,963 | 2,994 | 147,600 |
| 2022/04/13 | 2,936 | 2,981 | 2,923 | 2,971 | 214,600 |
| 2022/04/12 | 2,973 | 2,987 | 2,916 | 2,930 | 156,600 |
| 2022/04/11 | 2,971 | 2,999 | 2,962 | 2,977 | 226,800 |
| 2022/04/08 | 3,005 | 3,050 | 2,961 | 2,966 | 323,800 |
| 2022/04/07 | 2,961 | 2,989 | 2,932 | 2,977 | 280,800 |
| 2022/04/06 | 3,025 | 3,050 | 2,999 | 2,999 | 231,600 |
| 2022/04/05 | 3,035 | 3,060 | 3,005 | 3,045 | 323,200 |
| 2022/04/04 | 3,055 | 3,075 | 3,015 | 3,045 | 232,900 |
| 2022/04/01 | 3,030 | 3,085 | 2,999 | 3,055 | 244,700 |
| 2022/03/31 | 3,025 | 3,095 | 3,025 | 3,040 | 300,900 |
| 2022/03/30 | 3,070 | 3,100 | 3,020 | 3,085 | 263,600 |
| 2022/03/29 | 3,100 | 3,135 | 3,090 | 3,110 | 388,800 |
| 2022/03/28 | 3,080 | 3,130 | 3,070 | 3,095 | 518,300 |
| 2022/03/25 | 2,984 | 2,992 | 2,947 | 2,977 | 219,500 |
| 2022/03/24 | 2,950 | 2,965 | 2,902 | 2,959 | 186,600 |
| 2022/03/23 | 2,986 | 3,005 | 2,948 | 2,985 | 242,300 |
| 2022/03/22 | 2,926 | 2,962 | 2,920 | 2,943 | 269,700 |
| 2022/03/18 | 2,891 | 2,900 | 2,830 | 2,876 | 300,800 |
| 2022/03/17 | 2,862 | 2,885 | 2,829 | 2,878 | 226,400 |
| 2022/03/16 | 2,845 | 2,852 | 2,803 | 2,812 | 224,000 |
| 2022/03/15 | 2,832 | 2,857 | 2,792 | 2,830 | 189,600 |
| 2022/03/14 | 2,850 | 2,880 | 2,845 | 2,845 | 193,500 |
| 2022/03/11 | 2,811 | 2,833 | 2,785 | 2,824 | 514,700 |
| 2022/03/10 | 2,742 | 2,819 | 2,722 | 2,812 | 537,200 |
| 2022/03/09 | 2,752 | 2,757 | 2,668 | 2,670 | 252,100 |
| 2022/03/08 | 2,730 | 2,770 | 2,727 | 2,738 | 295,800 |
| 2022/03/07 | 2,790 | 2,809 | 2,749 | 2,769 | 293,000 |
| 2022/03/04 | 2,805 | 2,829 | 2,776 | 2,811 | 395,600 |
| 2022/03/03 | 2,731 | 2,819 | 2,720 | 2,806 | 408,700 |
| 2022/03/02 | 2,702 | 2,712 | 2,682 | 2,694 | 217,200 |
| 2022/03/01 | 2,758 | 2,769 | 2,726 | 2,755 | 265,900 |
| 2022/02/28 | 2,738 | 2,744 | 2,700 | 2,742 | 279,200 |
| 2022/02/25 | 2,708 | 2,712 | 2,667 | 2,694 | 276,900 |
| 2022/02/24 | 2,726 | 2,734 | 2,655 | 2,697 | 254,600 |
| 2022/02/22 | 2,758 | 2,758 | 2,714 | 2,753 | 186,000 |
| 2022/02/21 | 2,766 | 2,772 | 2,739 | 2,764 | 123,500 |
| 2022/02/18 | 2,800 | 2,810 | 2,784 | 2,800 | 202,700 |
| 2022/02/17 | 2,826 | 2,838 | 2,772 | 2,805 | 250,100 |
| 2022/02/16 | 2,818 | 2,846 | 2,806 | 2,825 | 252,100 |
| 2022/02/15 | 2,784 | 2,811 | 2,774 | 2,786 | 214,800 |
| 2022/02/14 | 2,765 | 2,791 | 2,751 | 2,762 | 286,300 |
| 2022/02/10 | 2,799 | 2,810 | 2,783 | 2,795 | 303,000 |
| 2022/02/09 | 2,812 | 2,817 | 2,778 | 2,778 | 269,800 |
| 2022/02/08 | 2,811 | 2,850 | 2,811 | 2,822 | 134,400 |
| 2022/02/07 | 2,814 | 2,830 | 2,802 | 2,810 | 143,700 |
| 2022/02/04 | 2,770 | 2,838 | 2,768 | 2,827 | 215,300 |
| 2022/02/03 | 2,761 | 2,786 | 2,750 | 2,778 | 214,400 |
| 2022/02/02 | 2,789 | 2,802 | 2,762 | 2,767 | 202,000 |
| 2022/02/01 | 2,726 | 2,772 | 2,703 | 2,754 | 251,900 |
| 2022/01/31 | 2,705 | 2,782 | 2,682 | 2,755 | 290,000 |
| 2022/01/28 | 2,690 | 2,734 | 2,688 | 2,707 | 190,700 |
| 2022/01/27 | 2,724 | 2,750 | 2,658 | 2,661 | 244,400 |
| 2022/01/26 | 2,750 | 2,759 | 2,706 | 2,711 | 156,700 |
| 2022/01/25 | 2,750 | 2,751 | 2,704 | 2,735 | 227,000 |
| 2022/01/24 | 2,706 | 2,759 | 2,700 | 2,754 | 200,600 |
| 2022/01/21 | 2,686 | 2,728 | 2,663 | 2,719 | 169,400 |
| 2022/01/20 | 2,694 | 2,750 | 2,694 | 2,725 | 176,000 |
| 2022/01/19 | 2,705 | 2,731 | 2,686 | 2,703 | 277,600 |
| 2022/01/18 | 2,806 | 2,811 | 2,739 | 2,739 | 166,400 |
| 2022/01/17 | 2,790 | 2,846 | 2,781 | 2,786 | 139,300 |
| 2022/01/14 | 2,797 | 2,801 | 2,732 | 2,766 | 285,200 |
| 2022/01/13 | 2,850 | 2,850 | 2,801 | 2,823 | 208,600 |
| 2022/01/12 | 2,849 | 2,869 | 2,837 | 2,847 | 206,000 |
| 2022/01/11 | 2,824 | 2,832 | 2,788 | 2,821 | 181,600 |
| 2022/01/07 | 2,880 | 2,884 | 2,820 | 2,827 | 182,300 |
| 2022/01/06 | 2,924 | 2,944 | 2,853 | 2,858 | 281,400 |
| 2022/01/05 | 2,906 | 2,935 | 2,891 | 2,929 | 158,200 |
| 2022/01/04 | 2,890 | 2,909 | 2,872 | 2,904 | 198,700 |