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 |
---|---|---|---|---|---|
1997/12/30 | 330 | 332 | 325 | 327 | 64,000 |
1997/12/29 | 305 | 311 | 290 | 295 | 236,000 |
1997/12/26 | 346 | 346 | 303 | 303 | 204,000 |
1997/12/25 | 319 | 357 | 317 | 350 | 181,000 |
1997/12/24 | 336 | 344 | 300 | 317 | 215,000 |
1997/12/22 | 342 | 344 | 300 | 334 | 312,000 |
1997/12/19 | 364 | 366 | 340 | 347 | 528,000 |
1997/12/18 | 370 | 380 | 370 | 371 | 217,000 |
1997/12/17 | 407 | 449 | 392 | 445 | 486,000 |
1997/12/16 | 412 | 420 | 394 | 408 | 196,000 |
1997/12/15 | 379 | 408 | 361 | 408 | 120,000 |
1997/12/12 | 401 | 401 | 371 | 380 | 1,281,000 |
1997/12/11 | 406 | 410 | 384 | 386 | 196,000 |
1997/12/10 | 407 | 410 | 390 | 410 | 199,000 |
1997/12/09 | 360 | 395 | 360 | 392 | 314,000 |
1997/12/08 | 381 | 381 | 352 | 356 | 142,000 |
1997/12/05 | 406 | 407 | 380 | 381 | 141,000 |
1997/12/04 | 403 | 409 | 403 | 407 | 77,000 |
1997/12/03 | 413 | 419 | 403 | 403 | 77,000 |
1997/12/02 | 416 | 418 | 402 | 417 | 142,000 |
1997/12/01 | 386 | 423 | 383 | 413 | 351,000 |
1997/11/28 | 402 | 407 | 390 | 390 | 256,000 |
1997/11/27 | 402 | 406 | 395 | 405 | 344,000 |
1997/11/26 | 385 | 403 | 385 | 393 | 335,000 |
1997/11/25 | 371 | 385 | 371 | 376 | 718,000 |
1997/11/21 | 450 | 454 | 450 | 451 | 119,000 |
1997/11/20 | 422 | 462 | 420 | 444 | 458,000 |
1997/11/19 | 469 | 469 | 414 | 420 | 212,000 |
1997/11/18 | 443 | 475 | 441 | 475 | 391,000 |
1997/11/17 | 425 | 451 | 420 | 451 | 623,000 |
1997/11/14 | 430 | 431 | 411 | 430 | 1,102,000 |
1997/11/13 | 435 | 448 | 430 | 445 | 233,000 |
1997/11/12 | 469 | 473 | 436 | 440 | 499,000 |
1997/11/11 | 461 | 474 | 460 | 469 | 306,000 |
1997/11/10 | 453 | 470 | 453 | 460 | 299,000 |
1997/11/07 | 480 | 480 | 458 | 458 | 372,000 |
1997/11/06 | 475 | 485 | 473 | 485 | 201,000 |
1997/11/05 | 476 | 485 | 470 | 480 | 298,000 |
1997/11/04 | 498 | 504 | 486 | 486 | 560,000 |
1997/10/31 | 477 | 487 | 475 | 486 | 507,000 |
1997/10/30 | 500 | 500 | 476 | 477 | 390,000 |
1997/10/29 | 499 | 507 | 487 | 500 | 1,100,000 |
1997/10/28 | 488 | 490 | 472 | 474 | 319,000 |
1997/10/27 | 520 | 520 | 492 | 497 | 156,000 |
1997/10/24 | 490 | 545 | 489 | 525 | 247,000 |
1997/10/23 | 528 | 528 | 472 | 500 | 551,000 |
1997/10/22 | 481 | 519 | 480 | 508 | 120,000 |
1997/10/21 | 499 | 499 | 477 | 477 | 140,000 |
1997/10/20 | 479 | 494 | 476 | 494 | 102,000 |
1997/10/17 | 492 | 492 | 480 | 481 | 212,000 |
1997/10/16 | 490 | 510 | 480 | 493 | 250,000 |
1997/10/15 | 501 | 505 | 479 | 485 | 412,000 |
1997/10/14 | 488 | 496 | 477 | 496 | 197,000 |
1997/10/13 | 499 | 499 | 485 | 485 | 149,000 |
1997/10/09 | 526 | 526 | 491 | 499 | 476,000 |
1997/10/08 | 512 | 530 | 512 | 525 | 97,000 |
1997/10/07 | 520 | 521 | 500 | 512 | 196,000 |
1997/10/06 | 503 | 514 | 503 | 510 | 82,000 |
1997/10/03 | 530 | 530 | 510 | 523 | 135,000 |
1997/10/02 | 530 | 534 | 524 | 530 | 303,000 |
1997/10/01 | 520 | 534 | 510 | 534 | 171,000 |
1997/09/30 | 528 | 536 | 511 | 530 | 104,000 |
1997/09/29 | 530 | 544 | 522 | 536 | 137,000 |
1997/09/26 | 538 | 543 | 526 | 532 | 132,000 |
1997/09/25 | 532 | 546 | 530 | 538 | 64,000 |
1997/09/24 | 542 | 552 | 530 | 538 | 94,000 |
1997/09/22 | 551 | 552 | 536 | 544 | 97,000 |
1997/09/19 | 535 | 569 | 530 | 543 | 95,000 |
1997/09/18 | 528 | 538 | 521 | 529 | 94,000 |
1997/09/17 | 562 | 568 | 525 | 530 | 297,000 |
1997/09/16 | 536 | 565 | 531 | 565 | 180,000 |
1997/09/12 | 554 | 554 | 521 | 530 | 1,300,000 |
1997/09/11 | 577 | 577 | 545 | 554 | 418,000 |
1997/09/10 | 569 | 587 | 566 | 587 | 67,000 |
1997/09/09 | 568 | 573 | 566 | 572 | 107,000 |
1997/09/08 | 555 | 573 | 555 | 566 | 278,000 |
1997/09/05 | 550 | 555 | 545 | 555 | 80,000 |
1997/09/04 | 563 | 563 | 550 | 552 | 83,000 |
1997/09/03 | 568 | 575 | 551 | 570 | 120,000 |
1997/09/02 | 547 | 560 | 545 | 560 | 162,000 |
1997/09/01 | 552 | 557 | 540 | 545 | 134,000 |
1997/08/29 | 550 | 558 | 541 | 546 | 143,000 |
1997/08/28 | 555 | 556 | 550 | 555 | 128,000 |
1997/08/27 | 560 | 563 | 551 | 551 | 191,000 |
1997/08/26 | 572 | 579 | 559 | 579 | 157,000 |
1997/08/25 | 550 | 569 | 550 | 562 | 98,000 |
1997/08/22 | 570 | 577 | 550 | 550 | 240,000 |
1997/08/21 | 598 | 600 | 580 | 580 | 202,000 |
1997/08/20 | 560 | 590 | 560 | 590 | 149,000 |
1997/08/19 | 566 | 575 | 558 | 566 | 226,000 |
1997/08/18 | 578 | 585 | 557 | 557 | 300,000 |
1997/08/15 | 591 | 594 | 576 | 587 | 270,000 |
1997/08/14 | 571 | 577 | 554 | 571 | 349,000 |
1997/08/13 | 561 | 576 | 550 | 562 | 441,000 |
1997/08/12 | 576 | 599 | 570 | 580 | 201,000 |
1997/08/11 | 592 | 607 | 574 | 574 | 376,000 |
1997/08/08 | 590 | 609 | 589 | 607 | 218,000 |
1997/08/07 | 611 | 612 | 598 | 609 | 196,000 |
1997/08/06 | 630 | 633 | 590 | 610 | 284,000 |
1997/08/05 | 648 | 650 | 610 | 625 | 341,000 |
1997/08/04 | 642 | 649 | 630 | 648 | 145,000 |
1997/08/01 | 701 | 701 | 642 | 642 | 237,000 |
1997/07/31 | 711 | 711 | 685 | 701 | 202,000 |
1997/07/30 | 720 | 720 | 702 | 709 | 184,000 |
1997/07/29 | 747 | 747 | 720 | 720 | 152,000 |
1997/07/28 | 747 | 765 | 746 | 757 | 88,000 |
1997/07/25 | 722 | 748 | 722 | 748 | 183,000 |
1997/07/24 | 723 | 734 | 720 | 721 | 86,000 |
1997/07/23 | 729 | 734 | 703 | 717 | 96,000 |
1997/07/22 | 725 | 738 | 725 | 734 | 56,000 |
1997/07/18 | 750 | 755 | 735 | 735 | 170,000 |
1997/07/17 | 707 | 760 | 707 | 760 | 162,000 |
1997/07/16 | 706 | 734 | 700 | 700 | 218,000 |
1997/07/15 | 735 | 735 | 705 | 716 | 94,000 |
1997/07/14 | 701 | 716 | 699 | 705 | 137,000 |
1997/07/11 | 699 | 709 | 697 | 699 | 374,000 |
1997/07/10 | 702 | 706 | 695 | 699 | 168,000 |
1997/07/09 | 724 | 733 | 703 | 714 | 229,000 |
1997/07/08 | 717 | 727 | 716 | 723 | 113,000 |
1997/07/07 | 725 | 725 | 701 | 716 | 114,000 |
1997/07/04 | 762 | 762 | 733 | 737 | 200,000 |
1997/07/03 | 768 | 778 | 760 | 770 | 104,000 |
1997/07/02 | 773 | 773 | 752 | 768 | 343,000 |
1997/07/01 | 790 | 790 | 765 | 765 | 192,000 |
1997/06/30 | 797 | 804 | 788 | 799 | 56,000 |
1997/06/27 | 788 | 805 | 785 | 786 | 116,000 |
1997/06/26 | 793 | 809 | 785 | 785 | 250,000 |
1997/06/25 | 789 | 797 | 785 | 785 | 134,000 |
1997/06/24 | 800 | 800 | 781 | 781 | 165,000 |
1997/06/23 | 815 | 815 | 807 | 810 | 45,000 |
1997/06/20 | 830 | 834 | 813 | 825 | 336,000 |
1997/06/19 | 833 | 839 | 825 | 827 | 142,000 |
1997/06/18 | 820 | 823 | 817 | 823 | 91,000 |
1997/06/17 | 823 | 826 | 815 | 820 | 203,000 |
1997/06/16 | 825 | 833 | 805 | 822 | 212,000 |
1997/06/13 | 845 | 845 | 801 | 825 | 1,365,000 |
1997/06/12 | 849 | 850 | 840 | 840 | 636,000 |
1997/06/11 | 836 | 843 | 825 | 832 | 235,000 |
1997/06/10 | 818 | 845 | 818 | 843 | 597,000 |
1997/06/09 | 833 | 833 | 803 | 819 | 102,000 |
1997/06/06 | 834 | 840 | 830 | 835 | 100,000 |
1997/06/05 | 830 | 833 | 821 | 826 | 128,000 |
1997/06/04 | 825 | 844 | 824 | 831 | 162,000 |
1997/06/03 | 805 | 846 | 805 | 815 | 268,000 |
1997/06/02 | 785 | 814 | 785 | 810 | 238,000 |
1997/05/30 | 799 | 799 | 785 | 789 | 118,000 |
1997/05/29 | 790 | 800 | 787 | 799 | 215,000 |
1997/05/28 | 755 | 800 | 755 | 800 | 625,000 |
1997/05/27 | 756 | 765 | 755 | 765 | 212,000 |
1997/05/26 | 758 | 763 | 745 | 760 | 206,000 |
1997/05/23 | 747 | 760 | 747 | 760 | 247,000 |
1997/05/22 | 726 | 747 | 726 | 747 | 142,000 |
1997/05/21 | 740 | 741 | 727 | 730 | 322,000 |
1997/05/20 | 710 | 751 | 710 | 747 | 351,000 |
1997/05/19 | 710 | 729 | 704 | 715 | 468,000 |
1997/05/16 | 676 | 711 | 676 | 711 | 246,000 |
1997/05/15 | 690 | 690 | 670 | 683 | 129,000 |
1997/05/14 | 662 | 691 | 661 | 691 | 207,000 |
1997/05/13 | 690 | 705 | 674 | 674 | 301,000 |
1997/05/12 | 646 | 688 | 646 | 687 | 300,000 |
1997/05/09 | 672 | 672 | 647 | 647 | 504,000 |
1997/05/08 | 662 | 665 | 652 | 662 | 288,000 |
1997/05/07 | 658 | 675 | 656 | 664 | 271,000 |
1997/05/06 | 635 | 658 | 629 | 658 | 336,000 |
1997/05/02 | 603 | 620 | 602 | 615 | 138,000 |
1997/05/01 | 611 | 630 | 611 | 611 | 205,000 |
1997/04/30 | 587 | 619 | 586 | 611 | 169,000 |
1997/04/28 | 587 | 589 | 583 | 585 | 178,000 |
1997/04/25 | 601 | 616 | 591 | 591 | 154,000 |
1997/04/24 | 610 | 622 | 604 | 605 | 222,000 |
1997/04/23 | 613 | 625 | 610 | 610 | 684,000 |
1997/04/22 | 601 | 619 | 601 | 603 | 229,000 |
1997/04/21 | 609 | 609 | 590 | 602 | 125,000 |
1997/04/18 | 601 | 609 | 586 | 609 | 109,000 |
1997/04/17 | 580 | 599 | 580 | 598 | 263,000 |
1997/04/16 | 590 | 591 | 583 | 590 | 162,000 |
1997/04/15 | 585 | 590 | 572 | 589 | 186,000 |
1997/04/14 | 576 | 590 | 564 | 576 | 155,000 |
1997/04/11 | 531 | 580 | 531 | 580 | 520,000 |
1997/04/10 | 556 | 569 | 531 | 531 | 449,000 |
1997/04/09 | 586 | 595 | 556 | 556 | 192,000 |
1997/04/08 | 557 | 586 | 540 | 586 | 183,000 |
1997/04/07 | 571 | 575 | 551 | 560 | 164,000 |
1997/04/04 | 596 | 600 | 566 | 568 | 309,000 |
1997/04/03 | 591 | 615 | 591 | 596 | 132,000 |
1997/04/02 | 609 | 609 | 586 | 601 | 274,000 |
1997/04/01 | 595 | 602 | 585 | 602 | 243,000 |
1997/03/31 | 624 | 630 | 601 | 601 | 150,000 |
1997/03/28 | 651 | 651 | 620 | 624 | 80,000 |
1997/03/27 | 671 | 671 | 623 | 641 | 276,000 |
1997/03/26 | 677 | 677 | 650 | 661 | 143,000 |
1997/03/25 | 675 | 682 | 666 | 682 | 258,000 |
1997/03/24 | 701 | 709 | 685 | 685 | 214,000 |
1997/03/21 | 688 | 699 | 678 | 697 | 143,000 |
1997/03/19 | 675 | 688 | 672 | 685 | 208,000 |
1997/03/18 | 641 | 668 | 641 | 668 | 253,000 |
1997/03/17 | 637 | 649 | 621 | 644 | 152,000 |
1997/03/14 | 610 | 638 | 608 | 637 | 1,225,000 |
1997/03/13 | 654 | 661 | 636 | 636 | 116,000 |
1997/03/12 | 676 | 676 | 652 | 670 | 101,000 |
1997/03/11 | 650 | 671 | 650 | 670 | 167,000 |
1997/03/10 | 634 | 659 | 630 | 654 | 194,000 |
1997/03/07 | 642 | 654 | 629 | 654 | 178,000 |
1997/03/06 | 661 | 661 | 639 | 645 | 285,000 |
1997/03/05 | 668 | 668 | 615 | 651 | 367,000 |
1997/03/04 | 663 | 668 | 661 | 662 | 100,000 |
1997/03/03 | 665 | 666 | 656 | 663 | 164,000 |
1997/02/28 | 684 | 684 | 669 | 669 | 223,000 |
1997/02/27 | 679 | 687 | 678 | 687 | 38,000 |
1997/02/26 | 686 | 690 | 675 | 687 | 92,000 |
1997/02/25 | 671 | 686 | 671 | 686 | 137,000 |
1997/02/24 | 691 | 705 | 675 | 681 | 136,000 |
1997/02/21 | 705 | 707 | 675 | 700 | 386,000 |
1997/02/20 | 681 | 708 | 680 | 708 | 316,000 |
1997/02/19 | 643 | 674 | 643 | 661 | 211,000 |
1997/02/18 | 649 | 649 | 641 | 642 | 288,000 |
1997/02/17 | 662 | 662 | 645 | 650 | 151,000 |
1997/02/14 | 676 | 677 | 663 | 663 | 409,000 |
1997/02/13 | 679 | 681 | 663 | 679 | 226,000 |
1997/02/12 | 695 | 697 | 666 | 671 | 142,000 |
1997/02/10 | 674 | 700 | 665 | 693 | 125,000 |
1997/02/07 | 699 | 708 | 661 | 684 | 364,000 |
1997/02/06 | 688 | 700 | 660 | 695 | 501,000 |
1997/02/05 | 680 | 685 | 651 | 685 | 196,000 |
1997/02/04 | 664 | 690 | 662 | 670 | 226,000 |
1997/02/03 | 667 | 667 | 650 | 654 | 195,000 |
1997/01/31 | 665 | 693 | 665 | 668 | 311,000 |
1997/01/30 | 675 | 689 | 640 | 646 | 311,000 |
1997/01/29 | 670 | 675 | 646 | 670 | 225,000 |
1997/01/28 | 630 | 669 | 611 | 662 | 164,000 |
1997/01/27 | 655 | 664 | 635 | 635 | 211,000 |
1997/01/24 | 664 | 670 | 651 | 670 | 366,000 |
1997/01/23 | 685 | 685 | 650 | 666 | 609,000 |
1997/01/22 | 685 | 695 | 667 | 695 | 590,000 |
1997/01/21 | 691 | 709 | 686 | 695 | 398,000 |
1997/01/20 | 688 | 712 | 671 | 701 | 904,000 |
1997/01/17 | 673 | 709 | 665 | 691 | 310,000 |
1997/01/16 | 674 | 689 | 673 | 673 | 287,000 |
1997/01/14 | 687 | 690 | 649 | 668 | 440,000 |
1997/01/13 | 628 | 699 | 596 | 699 | 403,000 |
1997/01/10 | 661 | 685 | 620 | 628 | 996,000 |
1997/01/09 | 690 | 709 | 681 | 681 | 213,000 |
1997/01/08 | 705 | 712 | 700 | 710 | 294,000 |
1997/01/07 | 736 | 739 | 685 | 685 | 195,000 |
1997/01/06 | 727 | 745 | 715 | 735 | 71,000 |