三井倉庫ホールディングス(9302)の株価時系列情報
三井倉庫ホールディングス(9302)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 |
|---|---|---|---|---|---|
| 1985/12/28 | 531 | 538 | 530 | 531 | 21,000 |
| 1985/12/27 | 535 | 538 | 530 | 530 | 114,000 |
| 1985/12/26 | 538 | 545 | 533 | 538 | 136,000 |
| 1985/12/25 | 541 | 542 | 533 | 533 | 182,000 |
| 1985/12/24 | 546 | 546 | 535 | 540 | 77,000 |
| 1985/12/23 | 545 | 546 | 542 | 546 | 419,000 |
| 1985/12/21 | 540 | 545 | 537 | 545 | 82,000 |
| 1985/12/20 | 548 | 548 | 536 | 543 | 294,000 |
| 1985/12/19 | 525 | 543 | 525 | 543 | 264,000 |
| 1985/12/18 | 540 | 540 | 529 | 535 | 263,000 |
| 1985/12/17 | 526 | 540 | 517 | 535 | 399,000 |
| 1985/12/16 | 531 | 531 | 515 | 516 | 45,000 |
| 1985/12/13 | 535 | 535 | 520 | 521 | 61,000 |
| 1985/12/12 | 534 | 534 | 515 | 517 | 113,000 |
| 1985/12/11 | 520 | 530 | 520 | 530 | 100,000 |
| 1985/12/10 | 521 | 528 | 516 | 528 | 68,000 |
| 1985/12/09 | 520 | 529 | 517 | 524 | 53,000 |
| 1985/12/07 | 525 | 525 | 520 | 520 | 44,000 |
| 1985/12/06 | 535 | 537 | 525 | 525 | 82,000 |
| 1985/12/05 | 540 | 541 | 536 | 540 | 40,000 |
| 1985/12/04 | 529 | 550 | 525 | 550 | 108,000 |
| 1985/12/03 | 530 | 540 | 530 | 539 | 127,000 |
| 1985/12/02 | 545 | 545 | 539 | 540 | 43,000 |
| 1985/11/30 | 537 | 544 | 532 | 544 | 86,000 |
| 1985/11/29 | 532 | 535 | 532 | 532 | 52,000 |
| 1985/11/28 | 539 | 539 | 532 | 537 | 83,000 |
| 1985/11/27 | 543 | 545 | 530 | 539 | 126,000 |
| 1985/11/26 | 550 | 557 | 542 | 545 | 167,000 |
| 1985/11/25 | 545 | 560 | 545 | 555 | 1,064,000 |
| 1985/11/22 | 545 | 552 | 536 | 545 | 571,000 |
| 1985/11/21 | 528 | 545 | 528 | 542 | 343,000 |
| 1985/11/20 | 526 | 535 | 525 | 527 | 232,000 |
| 1985/11/19 | 530 | 539 | 526 | 526 | 299,000 |
| 1985/11/18 | 530 | 531 | 522 | 530 | 43,000 |
| 1985/11/16 | 522 | 540 | 522 | 538 | 95,000 |
| 1985/11/15 | 522 | 530 | 518 | 530 | 312,000 |
| 1985/11/14 | 518 | 530 | 506 | 526 | 233,000 |
| 1985/11/13 | 522 | 535 | 515 | 530 | 246,000 |
| 1985/11/12 | 531 | 538 | 517 | 529 | 159,000 |
| 1985/11/11 | 543 | 543 | 531 | 535 | 92,000 |
| 1985/11/08 | 535 | 540 | 534 | 535 | 253,000 |
| 1985/11/07 | 537 | 550 | 531 | 545 | 280,000 |
| 1985/11/06 | 523 | 540 | 515 | 540 | 228,000 |
| 1985/11/05 | 517 | 529 | 511 | 513 | 28,000 |
| 1985/11/02 | 505 | 527 | 505 | 527 | 126,000 |
| 1985/11/01 | 519 | 529 | 511 | 511 | 372,000 |
| 1985/10/31 | 520 | 525 | 515 | 519 | 180,000 |
| 1985/10/30 | 516 | 527 | 501 | 501 | 96,000 |
| 1985/10/29 | 494 | 517 | 493 | 517 | 174,000 |
| 1985/10/28 | 500 | 510 | 495 | 495 | 117,000 |
| 1985/10/26 | 492 | 501 | 491 | 500 | 201,000 |
| 1985/10/25 | 520 | 520 | 495 | 500 | 240,000 |
| 1985/10/24 | 502 | 516 | 495 | 510 | 487,000 |
| 1985/10/23 | 520 | 520 | 510 | 511 | 340,000 |
| 1985/10/22 | 529 | 529 | 520 | 520 | 151,000 |
| 1985/10/21 | 528 | 530 | 522 | 528 | 135,000 |
| 1985/10/19 | 519 | 525 | 514 | 518 | 83,000 |
| 1985/10/18 | 530 | 530 | 515 | 519 | 235,000 |
| 1985/10/17 | 529 | 529 | 515 | 515 | 474,000 |
| 1985/10/16 | 554 | 554 | 525 | 526 | 340,000 |
| 1985/10/15 | 560 | 569 | 545 | 545 | 433,000 |
| 1985/10/14 | 545 | 555 | 535 | 555 | 380,000 |
| 1985/10/11 | 540 | 540 | 530 | 535 | 226,000 |
| 1985/10/09 | 550 | 555 | 540 | 547 | 260,000 |
| 1985/10/08 | 541 | 550 | 537 | 550 | 421,000 |
| 1985/10/07 | 540 | 547 | 536 | 540 | 159,000 |
| 1985/10/05 | 551 | 555 | 540 | 555 | 146,000 |
| 1985/10/04 | 551 | 559 | 530 | 550 | 312,000 |
| 1985/10/03 | 560 | 568 | 550 | 550 | 625,000 |
| 1985/10/02 | 570 | 580 | 551 | 560 | 744,000 |
| 1985/10/01 | 580 | 585 | 571 | 580 | 3,691,000 |
| 1985/09/30 | 505 | 570 | 505 | 567 | 3,364,000 |
| 1985/09/28 | 490 | 515 | 488 | 515 | 407,000 |
| 1985/09/27 | 513 | 520 | 490 | 490 | 940,000 |
| 1985/09/26 | 490 | 515 | 485 | 508 | 3,264,000 |
| 1985/09/25 | 475 | 480 | 469 | 480 | 659,000 |
| 1985/09/24 | 479 | 483 | 469 | 470 | 623,000 |
| 1985/09/21 | 460 | 474 | 457 | 474 | 244,000 |
| 1985/09/20 | 464 | 464 | 454 | 455 | 596,000 |
| 1985/09/19 | 450 | 465 | 450 | 459 | 770,000 |
| 1985/09/18 | 454 | 454 | 446 | 450 | 580,000 |
| 1985/09/17 | 454 | 459 | 449 | 454 | 495,000 |
| 1985/09/13 | 428 | 449 | 428 | 449 | 543,000 |
| 1985/09/12 | 433 | 436 | 425 | 427 | 134,000 |
| 1985/09/11 | 440 | 445 | 420 | 430 | 445,000 |
| 1985/09/10 | 420 | 439 | 418 | 437 | 551,000 |
| 1985/09/09 | 422 | 422 | 416 | 420 | 48,000 |
| 1985/09/07 | 422 | 425 | 415 | 425 | 90,000 |
| 1985/09/06 | 428 | 431 | 425 | 427 | 126,000 |
| 1985/09/05 | 426 | 435 | 426 | 430 | 55,000 |
| 1985/09/04 | 420 | 430 | 420 | 430 | 117,000 |
| 1985/09/03 | 430 | 439 | 425 | 425 | 263,000 |
| 1985/09/02 | 436 | 442 | 426 | 430 | 232,000 |
| 1985/08/31 | 440 | 445 | 435 | 435 | 83,000 |
| 1985/08/30 | 458 | 458 | 442 | 448 | 235,000 |
| 1985/08/29 | 456 | 464 | 452 | 454 | 402,000 |
| 1985/08/28 | 470 | 475 | 451 | 452 | 3,567,000 |
| 1985/08/27 | 435 | 459 | 435 | 455 | 1,146,000 |
| 1985/08/26 | 430 | 438 | 430 | 435 | 169,000 |
| 1985/08/24 | 431 | 436 | 431 | 431 | 94,000 |
| 1985/08/23 | 438 | 440 | 430 | 435 | 257,000 |
| 1985/08/22 | 425 | 439 | 425 | 439 | 177,000 |
| 1985/08/21 | 429 | 435 | 427 | 430 | 182,000 |
| 1985/08/20 | 435 | 437 | 430 | 435 | 144,000 |
| 1985/08/19 | 430 | 448 | 430 | 433 | 381,000 |
| 1985/08/17 | 430 | 440 | 429 | 430 | 262,000 |
| 1985/08/16 | 420 | 432 | 415 | 432 | 448,000 |
| 1985/08/15 | 400 | 429 | 400 | 425 | 374,000 |
| 1985/08/14 | 386 | 395 | 386 | 395 | 40,000 |
| 1985/08/13 | 394 | 394 | 385 | 390 | 70,000 |
| 1985/08/12 | 390 | 395 | 390 | 395 | 263,000 |
| 1985/08/09 | 399 | 400 | 395 | 395 | 26,000 |
| 1985/08/08 | 380 | 419 | 380 | 419 | 151,000 |
| 1985/08/07 | 371 | 380 | 371 | 380 | 75,000 |
| 1985/08/06 | 390 | 390 | 375 | 375 | 51,000 |
| 1985/08/05 | 390 | 395 | 390 | 390 | 19,000 |
| 1985/08/03 | 385 | 385 | 375 | 380 | 70,000 |
| 1985/08/02 | 390 | 400 | 390 | 391 | 151,000 |
| 1985/08/01 | 380 | 390 | 378 | 390 | 244,000 |
| 1985/07/31 | 405 | 405 | 375 | 375 | 131,000 |
| 1985/07/30 | 415 | 415 | 400 | 400 | 774,000 |
| 1985/07/29 | 428 | 430 | 420 | 422 | 201,000 |
| 1985/07/27 | 436 | 436 | 428 | 428 | 101,000 |
| 1985/07/26 | 430 | 436 | 426 | 426 | 183,000 |
| 1985/07/25 | 437 | 440 | 420 | 420 | 123,000 |
| 1985/07/24 | 438 | 441 | 436 | 436 | 190,000 |
| 1985/07/23 | 440 | 445 | 436 | 445 | 339,000 |
| 1985/07/22 | 439 | 444 | 432 | 435 | 387,000 |
| 1985/07/20 | 422 | 438 | 422 | 437 | 180,000 |
| 1985/07/19 | 420 | 427 | 415 | 427 | 235,000 |
| 1985/07/18 | 412 | 429 | 412 | 416 | 337,000 |
| 1985/07/17 | 406 | 420 | 401 | 412 | 402,000 |
| 1985/07/16 | 412 | 413 | 401 | 402 | 144,000 |
| 1985/07/15 | 445 | 445 | 409 | 409 | 423,000 |
| 1985/07/12 | 449 | 454 | 430 | 448 | 707,000 |
| 1985/07/11 | 440 | 461 | 429 | 450 | 3,462,000 |
| 1985/07/10 | 412 | 436 | 412 | 436 | 1,832,000 |
| 1985/07/09 | 419 | 420 | 406 | 417 | 923,000 |
| 1985/07/08 | 410 | 430 | 410 | 412 | 2,133,000 |
| 1985/07/06 | 405 | 407 | 390 | 390 | 287,000 |
| 1985/07/05 | 405 | 405 | 381 | 404 | 512,000 |
| 1985/07/04 | 376 | 397 | 376 | 397 | 623,000 |
| 1985/07/03 | 375 | 380 | 370 | 375 | 262,000 |
| 1985/07/02 | 378 | 382 | 372 | 372 | 57,000 |
| 1985/07/01 | 382 | 384 | 376 | 376 | 51,000 |
| 1985/06/29 | 373 | 384 | 372 | 384 | 96,000 |
| 1985/06/28 | 380 | 380 | 375 | 380 | 34,000 |
| 1985/06/27 | 381 | 381 | 375 | 375 | 68,000 |
| 1985/06/26 | 378 | 384 | 375 | 378 | 173,000 |
| 1985/06/25 | 374 | 380 | 371 | 378 | 94,000 |
| 1985/06/24 | 377 | 377 | 371 | 372 | 69,000 |
| 1985/06/22 | 380 | 380 | 371 | 376 | 62,000 |
| 1985/06/21 | 383 | 389 | 370 | 375 | 116,000 |
| 1985/06/20 | 390 | 393 | 387 | 387 | 238,000 |
| 1985/06/19 | 392 | 397 | 385 | 390 | 403,000 |
| 1985/06/18 | 400 | 409 | 391 | 392 | 531,000 |
| 1985/06/17 | 395 | 410 | 393 | 402 | 764,000 |
| 1985/06/15 | 377 | 392 | 377 | 391 | 244,000 |
| 1985/06/14 | 365 | 375 | 365 | 370 | 336,000 |
| 1985/06/13 | 370 | 374 | 361 | 370 | 169,000 |
| 1985/06/12 | 378 | 378 | 360 | 369 | 205,000 |
| 1985/06/11 | 376 | 379 | 370 | 378 | 251,000 |
| 1985/06/10 | 379 | 385 | 376 | 376 | 148,000 |
| 1985/06/07 | 400 | 405 | 390 | 394 | 257,000 |
| 1985/06/06 | 415 | 415 | 398 | 400 | 395,000 |
| 1985/06/05 | 420 | 429 | 405 | 410 | 1,346,000 |
| 1985/06/04 | 411 | 418 | 403 | 415 | 709,000 |
| 1985/06/03 | 412 | 419 | 401 | 401 | 1,145,000 |
| 1985/06/01 | 391 | 409 | 391 | 409 | 1,009,000 |
| 1985/05/31 | 384 | 399 | 384 | 391 | 514,000 |
| 1985/05/30 | 402 | 405 | 389 | 389 | 476,000 |
| 1985/05/29 | 412 | 417 | 405 | 412 | 2,047,000 |
| 1985/05/28 | 415 | 418 | 405 | 417 | 2,161,000 |
| 1985/05/27 | 380 | 410 | 370 | 410 | 2,098,000 |
| 1985/05/25 | 388 | 389 | 375 | 376 | 1,891,000 |
| 1985/05/24 | 351 | 365 | 349 | 363 | 483,000 |
| 1985/05/23 | 350 | 355 | 348 | 349 | 649,000 |
| 1985/05/22 | 365 | 365 | 348 | 354 | 817,000 |
| 1985/05/21 | 368 | 369 | 356 | 360 | 1,101,000 |
| 1985/05/20 | 349 | 368 | 345 | 368 | 1,254,000 |
| 1985/05/18 | 344 | 350 | 340 | 350 | 1,497,000 |
| 1985/05/17 | 340 | 342 | 330 | 334 | 1,659,000 |
| 1985/05/16 | 329 | 335 | 323 | 335 | 2,415,000 |
| 1985/05/15 | 306 | 325 | 306 | 319 | 2,521,000 |
| 1985/05/14 | 306 | 306 | 301 | 304 | 459,000 |
| 1985/05/13 | 305 | 309 | 298 | 304 | 697,000 |
| 1985/05/10 | 294 | 305 | 290 | 305 | 799,000 |
| 1985/05/09 | 294 | 297 | 292 | 293 | 486,000 |
| 1985/05/08 | 295 | 298 | 290 | 291 | 415,000 |
| 1985/05/07 | 295 | 296 | 280 | 280 | 473,000 |
| 1985/05/04 | 280 | 296 | 280 | 290 | 413,000 |
| 1985/05/02 | 277 | 280 | 273 | 280 | 157,000 |
| 1985/05/01 | 275 | 280 | 270 | 278 | 232,000 |
| 1985/04/30 | 281 | 285 | 275 | 275 | 165,000 |
| 1985/04/27 | 285 | 286 | 280 | 281 | 82,000 |
| 1985/04/26 | 292 | 292 | 280 | 282 | 320,000 |
| 1985/04/25 | 285 | 295 | 285 | 293 | 1,226,000 |
| 1985/04/24 | 274 | 290 | 274 | 290 | 1,148,000 |
| 1985/04/23 | 268 | 275 | 268 | 274 | 119,000 |
| 1985/04/22 | 275 | 275 | 272 | 273 | 110,000 |
| 1985/04/20 | 275 | 277 | 274 | 276 | 386,000 |
| 1985/04/19 | 261 | 275 | 261 | 270 | 174,000 |
| 1985/04/18 | 270 | 270 | 261 | 261 | 106,000 |
| 1985/04/17 | 265 | 270 | 265 | 266 | 107,000 |
| 1985/04/16 | 272 | 272 | 265 | 265 | 315,000 |
| 1985/04/15 | 269 | 270 | 268 | 269 | 74,000 |
| 1985/04/12 | 271 | 273 | 266 | 269 | 181,000 |
| 1985/04/11 | 275 | 276 | 272 | 274 | 308,000 |
| 1985/04/10 | 270 | 279 | 270 | 272 | 204,000 |
| 1985/04/09 | 273 | 275 | 269 | 272 | 119,000 |
| 1985/04/08 | 275 | 279 | 272 | 273 | 415,000 |
| 1985/04/06 | 270 | 270 | 267 | 270 | 53,000 |
| 1985/04/05 | 273 | 273 | 265 | 266 | 69,000 |
| 1985/04/04 | 272 | 277 | 270 | 272 | 328,000 |
| 1985/04/03 | 275 | 275 | 265 | 265 | 202,000 |
| 1985/04/02 | 279 | 280 | 270 | 270 | 222,000 |
| 1985/04/01 | 274 | 277 | 270 | 275 | 219,000 |
| 1985/03/30 | 270 | 272 | 261 | 269 | 108,000 |
| 1985/03/29 | 269 | 274 | 265 | 268 | 158,000 |
| 1985/03/28 | 283 | 286 | 273 | 279 | 657,000 |
| 1985/03/27 | 274 | 285 | 268 | 281 | 1,207,000 |
| 1985/03/26 | 263 | 270 | 263 | 266 | 116,000 |
| 1985/03/25 | 267 | 268 | 260 | 263 | 225,000 |
| 1985/03/23 | 273 | 273 | 255 | 270 | 136,000 |
| 1985/03/22 | 279 | 279 | 268 | 270 | 536,000 |
| 1985/03/20 | 280 | 285 | 273 | 279 | 1,043,000 |
| 1985/03/19 | 280 | 280 | 271 | 277 | 901,000 |
| 1985/03/18 | 269 | 280 | 268 | 275 | 982,000 |
| 1985/03/16 | 267 | 270 | 265 | 270 | 447,000 |
| 1985/03/15 | 258 | 271 | 258 | 269 | 771,000 |
| 1985/03/14 | 259 | 260 | 255 | 257 | 146,000 |
| 1985/03/13 | 255 | 259 | 254 | 259 | 197,000 |
| 1985/03/12 | 253 | 255 | 253 | 255 | 89,000 |
| 1985/03/11 | 256 | 256 | 253 | 253 | 77,000 |
| 1985/03/08 | 251 | 259 | 250 | 257 | 231,000 |
| 1985/03/07 | 250 | 250 | 250 | 250 | 53,000 |
| 1985/03/06 | 250 | 251 | 250 | 250 | 76,000 |
| 1985/03/05 | 249 | 250 | 245 | 250 | 180,000 |
| 1985/03/04 | 250 | 250 | 245 | 249 | 50,000 |
| 1985/03/02 | 251 | 252 | 250 | 250 | 64,000 |
| 1985/03/01 | 250 | 250 | 249 | 250 | 108,000 |
| 1985/02/28 | 248 | 253 | 248 | 249 | 62,000 |
| 1985/02/27 | 245 | 260 | 243 | 252 | 87,000 |
| 1985/02/26 | 242 | 243 | 242 | 242 | 41,000 |
| 1985/02/25 | 241 | 241 | 240 | 240 | 36,000 |
| 1985/02/23 | 242 | 242 | 241 | 242 | 18,000 |
| 1985/02/22 | 241 | 243 | 241 | 243 | 15,000 |
| 1985/02/21 | 241 | 241 | 241 | 241 | 12,000 |
| 1985/02/20 | 241 | 241 | 241 | 241 | 10,000 |
| 1985/02/18 | 242 | 243 | 241 | 241 | 32,000 |
| 1985/02/16 | 242 | 242 | 242 | 242 | 2,000 |
| 1985/02/15 | 241 | 242 | 241 | 242 | 36,000 |
| 1985/02/14 | 240 | 240 | 238 | 240 | 38,000 |
| 1985/02/13 | 240 | 240 | 240 | 240 | 23,000 |
| 1985/02/12 | 240 | 240 | 240 | 240 | 14,000 |
| 1985/02/08 | 240 | 243 | 240 | 243 | 73,000 |
| 1985/02/07 | 240 | 243 | 240 | 240 | 22,000 |
| 1985/02/06 | 237 | 244 | 237 | 240 | 77,000 |
| 1985/02/05 | 240 | 250 | 240 | 250 | 33,000 |
| 1985/02/04 | 240 | 240 | 238 | 238 | 69,000 |
| 1985/02/02 | 243 | 243 | 240 | 240 | 6,000 |
| 1985/02/01 | 243 | 243 | 235 | 241 | 156,000 |
| 1985/01/31 | 243 | 246 | 240 | 243 | 171,000 |
| 1985/01/30 | 250 | 250 | 245 | 245 | 68,000 |
| 1985/01/29 | 247 | 250 | 245 | 246 | 34,000 |
| 1985/01/28 | 246 | 246 | 242 | 242 | 38,000 |
| 1985/01/26 | 242 | 244 | 240 | 240 | 32,000 |
| 1985/01/25 | 250 | 250 | 246 | 246 | 27,000 |
| 1985/01/24 | 245 | 246 | 245 | 245 | 66,000 |
| 1985/01/23 | 247 | 247 | 243 | 243 | 96,000 |
| 1985/01/22 | 250 | 255 | 247 | 247 | 148,000 |
| 1985/01/21 | 251 | 251 | 249 | 250 | 95,000 |
| 1985/01/19 | 249 | 249 | 249 | 249 | 30,000 |
| 1985/01/18 | 247 | 249 | 247 | 248 | 71,000 |
| 1985/01/17 | 249 | 249 | 246 | 247 | 68,000 |
| 1985/01/16 | 250 | 253 | 248 | 249 | 59,000 |
| 1985/01/14 | 255 | 255 | 252 | 253 | 155,000 |
| 1985/01/11 | 255 | 255 | 251 | 251 | 120,000 |
| 1985/01/10 | 255 | 256 | 252 | 253 | 72,000 |
| 1985/01/09 | 260 | 260 | 250 | 255 | 308,000 |
| 1985/01/08 | 263 | 264 | 259 | 261 | 180,000 |
| 1985/01/07 | 262 | 264 | 259 | 260 | 324,000 |
| 1985/01/05 | 261 | 265 | 259 | 262 | 177,000 |
| 1985/01/04 | 262 | 270 | 255 | 268 | 385,000 |