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 |
|---|---|---|---|---|---|
| 2000/12/29 | 215 | 216 | 215 | 215 | 72,000 |
| 2000/12/28 | 214 | 217 | 214 | 215 | 110,000 |
| 2000/12/27 | 213 | 217 | 213 | 216 | 64,000 |
| 2000/12/26 | 213 | 225 | 212 | 223 | 493,000 |
| 2000/12/25 | 211 | 218 | 211 | 214 | 140,000 |
| 2000/12/22 | 211 | 216 | 211 | 212 | 200,000 |
| 2000/12/21 | 209 | 212 | 208 | 208 | 165,000 |
| 2000/12/20 | 211 | 222 | 211 | 219 | 345,000 |
| 2000/12/19 | 221 | 223 | 216 | 216 | 231,000 |
| 2000/12/18 | 221 | 225 | 221 | 223 | 191,000 |
| 2000/12/15 | 225 | 228 | 223 | 224 | 376,000 |
| 2000/12/14 | 218 | 225 | 218 | 222 | 246,000 |
| 2000/12/13 | 225 | 226 | 220 | 220 | 289,000 |
| 2000/12/12 | 224 | 231 | 224 | 225 | 398,000 |
| 2000/12/11 | 220 | 230 | 220 | 224 | 181,000 |
| 2000/12/08 | 218 | 231 | 218 | 225 | 629,000 |
| 2000/12/07 | 220 | 224 | 216 | 219 | 340,000 |
| 2000/12/06 | 224 | 225 | 220 | 220 | 232,000 |
| 2000/12/05 | 226 | 228 | 223 | 224 | 249,000 |
| 2000/12/04 | 232 | 239 | 230 | 231 | 389,000 |
| 2000/12/01 | 219 | 242 | 219 | 237 | 1,900,000 |
| 2000/11/30 | 210 | 220 | 210 | 219 | 439,000 |
| 2000/11/29 | 211 | 214 | 211 | 213 | 205,000 |
| 2000/11/28 | 214 | 214 | 213 | 214 | 163,000 |
| 2000/11/27 | 209 | 214 | 209 | 213 | 358,000 |
| 2000/11/24 | 204 | 212 | 204 | 211 | 346,000 |
| 2000/11/22 | 202 | 210 | 202 | 204 | 322,000 |
| 2000/11/21 | 200 | 207 | 200 | 207 | 171,000 |
| 2000/11/20 | 200 | 207 | 200 | 206 | 172,000 |
| 2000/11/17 | 202 | 205 | 202 | 202 | 150,000 |
| 2000/11/16 | 202 | 206 | 202 | 202 | 71,000 |
| 2000/11/15 | 210 | 210 | 205 | 207 | 313,000 |
| 2000/11/14 | 200 | 206 | 200 | 206 | 257,000 |
| 2000/11/13 | 201 | 202 | 198 | 201 | 198,000 |
| 2000/11/10 | 199 | 205 | 199 | 201 | 338,000 |
| 2000/11/09 | 200 | 204 | 200 | 202 | 192,000 |
| 2000/11/08 | 198 | 206 | 198 | 203 | 240,000 |
| 2000/11/07 | 196 | 202 | 196 | 201 | 148,000 |
| 2000/11/06 | 195 | 202 | 195 | 199 | 243,000 |
| 2000/11/02 | 190 | 199 | 190 | 197 | 186,000 |
| 2000/11/01 | 188 | 195 | 188 | 194 | 224,000 |
| 2000/10/31 | 190 | 191 | 189 | 189 | 593,000 |
| 2000/10/30 | 186 | 189 | 186 | 186 | 97,000 |
| 2000/10/27 | 185 | 188 | 185 | 186 | 168,000 |
| 2000/10/26 | 186 | 187 | 185 | 185 | 188,000 |
| 2000/10/25 | 188 | 189 | 187 | 187 | 96,000 |
| 2000/10/24 | 187 | 190 | 187 | 189 | 190,000 |
| 2000/10/23 | 190 | 191 | 189 | 190 | 144,000 |
| 2000/10/20 | 190 | 193 | 190 | 191 | 299,000 |
| 2000/10/19 | 190 | 193 | 189 | 189 | 186,000 |
| 2000/10/18 | 193 | 194 | 192 | 193 | 299,000 |
| 2000/10/17 | 195 | 197 | 194 | 195 | 312,000 |
| 2000/10/16 | 195 | 199 | 195 | 197 | 176,000 |
| 2000/10/13 | 196 | 201 | 193 | 198 | 323,000 |
| 2000/10/12 | 198 | 200 | 197 | 199 | 204,000 |
| 2000/10/11 | 204 | 205 | 199 | 199 | 356,000 |
| 2000/10/10 | 205 | 208 | 202 | 202 | 243,000 |
| 2000/10/06 | 205 | 208 | 205 | 206 | 248,000 |
| 2000/10/05 | 206 | 208 | 206 | 206 | 118,000 |
| 2000/10/04 | 207 | 209 | 206 | 206 | 196,000 |
| 2000/10/03 | 206 | 212 | 206 | 208 | 169,000 |
| 2000/10/02 | 208 | 210 | 208 | 209 | 97,000 |
| 2000/09/29 | 205 | 211 | 205 | 211 | 137,000 |
| 2000/09/28 | 209 | 211 | 208 | 208 | 86,000 |
| 2000/09/27 | 207 | 210 | 205 | 207 | 120,000 |
| 2000/09/26 | 210 | 211 | 207 | 208 | 241,000 |
| 2000/09/25 | 212 | 214 | 211 | 211 | 123,000 |
| 2000/09/22 | 214 | 214 | 211 | 212 | 131,000 |
| 2000/09/21 | 212 | 214 | 210 | 214 | 112,000 |
| 2000/09/20 | 212 | 213 | 209 | 212 | 144,000 |
| 2000/09/19 | 209 | 213 | 209 | 213 | 204,000 |
| 2000/09/18 | 208 | 211 | 207 | 209 | 174,000 |
| 2000/09/14 | 210 | 210 | 207 | 208 | 180,000 |
| 2000/09/13 | 205 | 207 | 205 | 207 | 141,000 |
| 2000/09/12 | 204 | 207 | 204 | 206 | 160,000 |
| 2000/09/11 | 205 | 207 | 205 | 206 | 182,000 |
| 2000/09/08 | 207 | 208 | 204 | 207 | 255,000 |
| 2000/09/07 | 205 | 206 | 204 | 205 | 148,000 |
| 2000/09/06 | 206 | 207 | 204 | 207 | 96,000 |
| 2000/09/05 | 205 | 208 | 205 | 208 | 151,000 |
| 2000/09/04 | 206 | 208 | 204 | 205 | 261,000 |
| 2000/09/01 | 207 | 211 | 205 | 206 | 652,000 |
| 2000/08/31 | 204 | 211 | 204 | 207 | 1,093,000 |
| 2000/08/30 | 210 | 211 | 204 | 204 | 627,000 |
| 2000/08/29 | 211 | 213 | 210 | 213 | 316,000 |
| 2000/08/28 | 213 | 213 | 210 | 213 | 155,000 |
| 2000/08/25 | 210 | 215 | 210 | 215 | 416,000 |
| 2000/08/24 | 210 | 211 | 210 | 210 | 330,000 |
| 2000/08/23 | 212 | 213 | 210 | 210 | 226,000 |
| 2000/08/22 | 210 | 213 | 210 | 213 | 483,000 |
| 2000/08/21 | 218 | 218 | 209 | 210 | 784,000 |
| 2000/08/18 | 215 | 218 | 212 | 213 | 693,000 |
| 2000/08/17 | 224 | 224 | 220 | 221 | 56,000 |
| 2000/08/16 | 222 | 224 | 222 | 222 | 141,000 |
| 2000/08/15 | 225 | 225 | 221 | 222 | 158,000 |
| 2000/08/14 | 223 | 224 | 221 | 223 | 82,000 |
| 2000/08/11 | 220 | 222 | 219 | 222 | 89,000 |
| 2000/08/10 | 220 | 221 | 219 | 220 | 127,000 |
| 2000/08/09 | 220 | 222 | 220 | 220 | 159,000 |
| 2000/08/08 | 219 | 219 | 218 | 219 | 88,000 |
| 2000/08/07 | 217 | 220 | 217 | 219 | 91,000 |
| 2000/08/04 | 216 | 222 | 215 | 219 | 255,000 |
| 2000/08/03 | 224 | 224 | 216 | 216 | 195,000 |
| 2000/08/02 | 216 | 223 | 216 | 220 | 226,000 |
| 2000/08/01 | 218 | 221 | 216 | 220 | 185,000 |
| 2000/07/31 | 217 | 218 | 215 | 216 | 293,000 |
| 2000/07/28 | 221 | 223 | 218 | 223 | 396,000 |
| 2000/07/27 | 222 | 225 | 221 | 223 | 239,000 |
| 2000/07/26 | 224 | 225 | 222 | 222 | 220,000 |
| 2000/07/25 | 224 | 224 | 220 | 224 | 209,000 |
| 2000/07/24 | 228 | 229 | 222 | 222 | 238,000 |
| 2000/07/21 | 232 | 232 | 227 | 229 | 164,000 |
| 2000/07/19 | 230 | 232 | 227 | 228 | 161,000 |
| 2000/07/18 | 237 | 237 | 229 | 230 | 404,000 |
| 2000/07/17 | 236 | 238 | 234 | 234 | 280,000 |
| 2000/07/14 | 234 | 238 | 232 | 237 | 551,000 |
| 2000/07/13 | 239 | 241 | 230 | 230 | 695,000 |
| 2000/07/12 | 233 | 239 | 231 | 236 | 508,000 |
| 2000/07/11 | 230 | 234 | 228 | 231 | 631,000 |
| 2000/07/10 | 234 | 235 | 229 | 230 | 231,000 |
| 2000/07/07 | 230 | 230 | 224 | 226 | 631,000 |
| 2000/07/06 | 233 | 233 | 226 | 226 | 368,000 |
| 2000/07/05 | 233 | 235 | 230 | 231 | 276,000 |
| 2000/07/04 | 240 | 243 | 232 | 233 | 522,000 |
| 2000/07/03 | 231 | 238 | 230 | 237 | 615,000 |
| 2000/06/30 | 230 | 231 | 227 | 231 | 328,000 |
| 2000/06/29 | 227 | 228 | 226 | 228 | 301,000 |
| 2000/06/28 | 225 | 226 | 223 | 223 | 163,000 |
| 2000/06/27 | 220 | 226 | 220 | 225 | 114,000 |
| 2000/06/26 | 229 | 229 | 218 | 220 | 367,000 |
| 2000/06/23 | 225 | 227 | 223 | 224 | 223,000 |
| 2000/06/22 | 226 | 228 | 225 | 225 | 207,000 |
| 2000/06/21 | 230 | 230 | 225 | 227 | 281,000 |
| 2000/06/20 | 225 | 229 | 225 | 229 | 171,000 |
| 2000/06/19 | 225 | 227 | 222 | 223 | 161,000 |
| 2000/06/16 | 229 | 230 | 225 | 225 | 496,000 |
| 2000/06/15 | 233 | 233 | 229 | 229 | 293,000 |
| 2000/06/14 | 234 | 234 | 229 | 229 | 333,000 |
| 2000/06/13 | 233 | 233 | 228 | 230 | 302,000 |
| 2000/06/12 | 230 | 235 | 223 | 228 | 611,000 |
| 2000/06/09 | 225 | 234 | 222 | 234 | 942,000 |
| 2000/06/08 | 222 | 224 | 221 | 222 | 527,000 |
| 2000/06/07 | 220 | 220 | 215 | 219 | 975,000 |
| 2000/06/06 | 224 | 226 | 222 | 222 | 154,000 |
| 2000/06/05 | 225 | 227 | 223 | 226 | 169,000 |
| 2000/06/02 | 225 | 225 | 222 | 222 | 146,000 |
| 2000/06/01 | 221 | 224 | 221 | 224 | 140,000 |
| 2000/05/31 | 223 | 225 | 220 | 221 | 292,000 |
| 2000/05/30 | 230 | 231 | 221 | 221 | 423,000 |
| 2000/05/29 | 233 | 235 | 230 | 232 | 227,000 |
| 2000/05/26 | 239 | 239 | 230 | 230 | 341,000 |
| 2000/05/25 | 241 | 241 | 235 | 238 | 393,000 |
| 2000/05/24 | 238 | 245 | 237 | 239 | 1,287,000 |
| 2000/05/23 | 231 | 238 | 231 | 238 | 900,000 |
| 2000/05/22 | 237 | 237 | 231 | 233 | 321,000 |
| 2000/05/19 | 231 | 239 | 230 | 239 | 1,277,000 |
| 2000/05/18 | 230 | 231 | 227 | 231 | 542,000 |
| 2000/05/17 | 229 | 232 | 225 | 232 | 907,000 |
| 2000/05/16 | 224 | 228 | 224 | 226 | 656,000 |
| 2000/05/15 | 224 | 225 | 222 | 224 | 521,000 |
| 2000/05/12 | 221 | 221 | 216 | 220 | 515,000 |
| 2000/05/11 | 222 | 222 | 215 | 217 | 499,000 |
| 2000/05/10 | 220 | 223 | 219 | 223 | 253,000 |
| 2000/05/09 | 227 | 227 | 218 | 222 | 423,000 |
| 2000/05/08 | 220 | 226 | 220 | 225 | 278,000 |
| 2000/05/02 | 217 | 222 | 217 | 219 | 342,000 |
| 2000/05/01 | 209 | 214 | 208 | 214 | 584,000 |
| 2000/04/28 | 214 | 214 | 209 | 212 | 873,000 |
| 2000/04/27 | 218 | 218 | 211 | 212 | 725,000 |
| 2000/04/26 | 220 | 222 | 215 | 216 | 735,000 |
| 2000/04/25 | 223 | 227 | 220 | 220 | 904,000 |
| 2000/04/24 | 215 | 223 | 215 | 221 | 2,526,000 |
| 2000/04/21 | 225 | 228 | 210 | 210 | 7,310,000 |
| 2000/04/20 | 229 | 232 | 222 | 230 | 2,267,000 |
| 2000/04/19 | 230 | 235 | 220 | 235 | 2,687,000 |
| 2000/04/18 | 240 | 241 | 223 | 228 | 3,491,000 |
| 2000/04/17 | 219 | 240 | 219 | 235 | 3,473,000 |
| 2000/04/14 | 305 | 307 | 295 | 299 | 899,000 |
| 2000/04/13 | 293 | 307 | 290 | 305 | 1,296,000 |
| 2000/04/12 | 271 | 290 | 271 | 288 | 649,000 |
| 2000/04/11 | 271 | 274 | 270 | 273 | 175,000 |
| 2000/04/10 | 275 | 276 | 270 | 271 | 153,000 |
| 2000/04/07 | 273 | 278 | 269 | 269 | 382,000 |
| 2000/04/06 | 271 | 275 | 268 | 273 | 297,000 |
| 2000/04/05 | 267 | 269 | 263 | 266 | 198,000 |
| 2000/04/04 | 264 | 267 | 260 | 262 | 184,000 |
| 2000/04/03 | 252 | 263 | 252 | 262 | 243,000 |
| 2000/03/31 | 255 | 267 | 249 | 250 | 286,000 |
| 2000/03/30 | 259 | 263 | 250 | 256 | 150,000 |
| 2000/03/29 | 271 | 272 | 266 | 269 | 331,000 |
| 2000/03/28 | 269 | 273 | 249 | 272 | 421,000 |
| 2000/03/27 | 262 | 275 | 255 | 269 | 453,000 |
| 2000/03/24 | 251 | 264 | 251 | 262 | 393,000 |
| 2000/03/23 | 259 | 262 | 250 | 250 | 188,000 |
| 2000/03/22 | 249 | 264 | 249 | 260 | 302,000 |
| 2000/03/21 | 245 | 250 | 240 | 244 | 383,000 |
| 2000/03/17 | 249 | 253 | 242 | 248 | 312,000 |
| 2000/03/16 | 252 | 253 | 244 | 244 | 314,000 |
| 2000/03/15 | 264 | 264 | 250 | 251 | 298,000 |
| 2000/03/14 | 257 | 275 | 255 | 257 | 302,000 |
| 2000/03/13 | 270 | 275 | 257 | 257 | 804,000 |
| 2000/03/10 | 261 | 265 | 259 | 265 | 2,002,000 |
| 2000/03/09 | 249 | 260 | 241 | 241 | 320,000 |
| 2000/03/08 | 254 | 254 | 245 | 247 | 164,000 |
| 2000/03/07 | 255 | 259 | 250 | 255 | 511,000 |
| 2000/03/06 | 239 | 258 | 238 | 250 | 521,000 |
| 2000/03/03 | 228 | 238 | 226 | 238 | 256,000 |
| 2000/03/02 | 230 | 236 | 224 | 226 | 393,000 |
| 2000/03/01 | 232 | 239 | 229 | 236 | 225,000 |
| 2000/02/29 | 233 | 237 | 230 | 237 | 239,000 |
| 2000/02/28 | 235 | 240 | 226 | 229 | 323,000 |
| 2000/02/25 | 235 | 239 | 230 | 234 | 318,000 |
| 2000/02/24 | 231 | 239 | 230 | 232 | 276,000 |
| 2000/02/23 | 245 | 250 | 229 | 237 | 272,000 |
| 2000/02/22 | 235 | 247 | 230 | 240 | 244,000 |
| 2000/02/21 | 240 | 249 | 237 | 237 | 112,000 |
| 2000/02/18 | 240 | 249 | 237 | 242 | 186,000 |
| 2000/02/17 | 263 | 263 | 250 | 250 | 164,000 |
| 2000/02/16 | 249 | 263 | 248 | 263 | 398,000 |
| 2000/02/15 | 253 | 255 | 248 | 253 | 307,000 |
| 2000/02/14 | 247 | 253 | 246 | 248 | 246,000 |
| 2000/02/10 | 243 | 248 | 242 | 247 | 489,000 |
| 2000/02/09 | 240 | 249 | 236 | 248 | 252,000 |
| 2000/02/08 | 235 | 247 | 235 | 247 | 250,000 |
| 2000/02/07 | 236 | 247 | 236 | 237 | 143,000 |
| 2000/02/04 | 242 | 244 | 235 | 235 | 386,000 |
| 2000/02/03 | 241 | 248 | 241 | 241 | 147,000 |
| 2000/02/02 | 250 | 254 | 240 | 240 | 214,000 |
| 2000/02/01 | 254 | 255 | 248 | 254 | 264,000 |
| 2000/01/31 | 241 | 250 | 235 | 250 | 275,000 |
| 2000/01/28 | 241 | 245 | 235 | 239 | 558,000 |
| 2000/01/27 | 247 | 250 | 240 | 250 | 389,000 |
| 2000/01/26 | 260 | 264 | 250 | 254 | 439,000 |
| 2000/01/25 | 267 | 270 | 255 | 255 | 478,000 |
| 2000/01/24 | 280 | 282 | 276 | 278 | 287,000 |
| 2000/01/21 | 284 | 284 | 274 | 275 | 384,000 |
| 2000/01/20 | 280 | 305 | 278 | 295 | 1,007,000 |
| 2000/01/19 | 271 | 277 | 268 | 275 | 512,000 |
| 2000/01/18 | 282 | 283 | 273 | 280 | 556,000 |
| 2000/01/17 | 285 | 287 | 277 | 284 | 911,000 |
| 2000/01/14 | 300 | 315 | 271 | 280 | 2,804,000 |
| 2000/01/13 | 240 | 299 | 240 | 288 | 2,526,000 |
| 2000/01/12 | 230 | 236 | 230 | 236 | 348,000 |
| 2000/01/11 | 233 | 234 | 225 | 230 | 445,000 |
| 2000/01/07 | 223 | 233 | 223 | 228 | 245,000 |
| 2000/01/06 | 226 | 226 | 221 | 221 | 360,000 |
| 2000/01/05 | 222 | 230 | 220 | 225 | 381,000 |
| 2000/01/04 | 211 | 218 | 205 | 210 | 171,000 |