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 |
|---|---|---|---|---|---|
| 2001/12/28 | 247 | 260 | 235 | 259 | 472,000 |
| 2001/12/27 | 226 | 232 | 224 | 232 | 230,000 |
| 2001/12/26 | 227 | 229 | 226 | 227 | 93,000 |
| 2001/12/25 | 228 | 233 | 226 | 227 | 194,000 |
| 2001/12/21 | 221 | 238 | 221 | 238 | 567,000 |
| 2001/12/20 | 227 | 232 | 224 | 230 | 203,000 |
| 2001/12/19 | 226 | 229 | 223 | 227 | 204,000 |
| 2001/12/18 | 226 | 234 | 225 | 226 | 377,000 |
| 2001/12/17 | 234 | 237 | 225 | 226 | 191,000 |
| 2001/12/14 | 242 | 242 | 236 | 236 | 350,000 |
| 2001/12/13 | 246 | 246 | 238 | 242 | 125,000 |
| 2001/12/12 | 245 | 249 | 228 | 248 | 1,076,000 |
| 2001/12/11 | 250 | 256 | 249 | 256 | 328,000 |
| 2001/12/10 | 250 | 254 | 248 | 250 | 294,000 |
| 2001/12/07 | 252 | 254 | 246 | 249 | 147,000 |
| 2001/12/06 | 255 | 259 | 249 | 249 | 156,000 |
| 2001/12/05 | 257 | 257 | 246 | 248 | 165,000 |
| 2001/12/04 | 249 | 256 | 248 | 255 | 220,000 |
| 2001/12/03 | 264 | 264 | 250 | 251 | 160,000 |
| 2001/11/30 | 257 | 260 | 251 | 260 | 257,000 |
| 2001/11/29 | 254 | 259 | 251 | 254 | 240,000 |
| 2001/11/28 | 261 | 264 | 250 | 251 | 241,000 |
| 2001/11/27 | 278 | 280 | 267 | 267 | 107,000 |
| 2001/11/26 | 270 | 281 | 270 | 281 | 271,000 |
| 2001/11/22 | 275 | 275 | 265 | 271 | 287,000 |
| 2001/11/21 | 259 | 276 | 258 | 275 | 278,000 |
| 2001/11/20 | 265 | 265 | 255 | 255 | 240,000 |
| 2001/11/19 | 247 | 266 | 245 | 263 | 660,000 |
| 2001/11/16 | 248 | 252 | 244 | 247 | 298,000 |
| 2001/11/15 | 249 | 249 | 239 | 248 | 351,000 |
| 2001/11/14 | 258 | 260 | 247 | 250 | 289,000 |
| 2001/11/13 | 270 | 270 | 257 | 259 | 116,000 |
| 2001/11/12 | 270 | 277 | 270 | 274 | 172,000 |
| 2001/11/09 | 277 | 278 | 270 | 274 | 385,000 |
| 2001/11/08 | 288 | 290 | 275 | 280 | 483,000 |
| 2001/11/07 | 300 | 300 | 286 | 289 | 456,000 |
| 2001/11/06 | 303 | 304 | 302 | 302 | 187,000 |
| 2001/11/05 | 304 | 307 | 302 | 307 | 218,000 |
| 2001/11/02 | 308 | 311 | 303 | 305 | 316,000 |
| 2001/11/01 | 313 | 314 | 308 | 310 | 170,000 |
| 2001/10/31 | 307 | 314 | 307 | 313 | 189,000 |
| 2001/10/30 | 306 | 312 | 306 | 312 | 121,000 |
| 2001/10/29 | 322 | 322 | 312 | 313 | 118,000 |
| 2001/10/26 | 321 | 323 | 315 | 317 | 188,000 |
| 2001/10/25 | 323 | 329 | 320 | 320 | 402,000 |
| 2001/10/24 | 322 | 326 | 315 | 318 | 402,000 |
| 2001/10/23 | 311 | 324 | 309 | 324 | 215,000 |
| 2001/10/22 | 316 | 316 | 309 | 309 | 121,000 |
| 2001/10/19 | 306 | 314 | 305 | 311 | 136,000 |
| 2001/10/18 | 312 | 315 | 307 | 308 | 226,000 |
| 2001/10/17 | 323 | 327 | 310 | 322 | 276,000 |
| 2001/10/16 | 324 | 328 | 322 | 328 | 174,000 |
| 2001/10/15 | 338 | 338 | 329 | 334 | 145,000 |
| 2001/10/12 | 330 | 338 | 325 | 337 | 426,000 |
| 2001/10/11 | 344 | 344 | 328 | 330 | 282,000 |
| 2001/10/10 | 340 | 340 | 331 | 335 | 146,000 |
| 2001/10/09 | 340 | 342 | 330 | 339 | 219,000 |
| 2001/10/05 | 343 | 349 | 339 | 346 | 308,000 |
| 2001/10/04 | 350 | 351 | 341 | 348 | 185,000 |
| 2001/10/03 | 359 | 361 | 340 | 345 | 473,000 |
| 2001/10/02 | 358 | 358 | 345 | 351 | 322,000 |
| 2001/10/01 | 339 | 358 | 332 | 356 | 529,000 |
| 2001/09/28 | 325 | 339 | 325 | 339 | 516,000 |
| 2001/09/27 | 328 | 328 | 320 | 324 | 248,000 |
| 2001/09/26 | 317 | 328 | 317 | 325 | 197,000 |
| 2001/09/25 | 328 | 332 | 321 | 321 | 430,000 |
| 2001/09/21 | 314 | 320 | 305 | 316 | 380,000 |
| 2001/09/20 | 316 | 325 | 316 | 320 | 429,000 |
| 2001/09/19 | 327 | 334 | 327 | 331 | 604,000 |
| 2001/09/18 | 348 | 348 | 331 | 331 | 492,000 |
| 2001/09/17 | 328 | 335 | 318 | 333 | 243,000 |
| 2001/09/14 | 342 | 355 | 320 | 338 | 579,000 |
| 2001/09/13 | 316 | 330 | 315 | 322 | 723,000 |
| 2001/09/12 | 319 | 325 | 310 | 316 | 469,000 |
| 2001/09/11 | 343 | 345 | 340 | 343 | 416,000 |
| 2001/09/10 | 345 | 349 | 338 | 343 | 549,000 |
| 2001/09/07 | 350 | 351 | 340 | 345 | 781,000 |
| 2001/09/06 | 341 | 365 | 341 | 360 | 1,002,000 |
| 2001/09/05 | 360 | 364 | 346 | 348 | 632,000 |
| 2001/09/04 | 360 | 365 | 355 | 365 | 363,000 |
| 2001/09/03 | 362 | 378 | 361 | 366 | 608,000 |
| 2001/08/31 | 344 | 362 | 340 | 362 | 919,000 |
| 2001/08/30 | 360 | 367 | 351 | 359 | 793,000 |
| 2001/08/29 | 390 | 395 | 375 | 375 | 768,000 |
| 2001/08/28 | 395 | 399 | 388 | 395 | 860,000 |
| 2001/08/27 | 383 | 400 | 383 | 387 | 1,065,000 |
| 2001/08/24 | 396 | 396 | 377 | 378 | 922,000 |
| 2001/08/23 | 390 | 405 | 387 | 401 | 2,164,000 |
| 2001/08/22 | 360 | 383 | 358 | 383 | 1,159,000 |
| 2001/08/21 | 365 | 365 | 358 | 359 | 653,000 |
| 2001/08/20 | 357 | 361 | 352 | 355 | 1,067,000 |
| 2001/08/17 | 350 | 380 | 350 | 370 | 4,400,000 |
| 2001/08/16 | 337 | 358 | 335 | 352 | 2,051,000 |
| 2001/08/15 | 326 | 338 | 325 | 332 | 750,000 |
| 2001/08/14 | 316 | 335 | 316 | 330 | 1,194,000 |
| 2001/08/13 | 314 | 318 | 308 | 316 | 326,000 |
| 2001/08/10 | 308 | 317 | 308 | 315 | 520,000 |
| 2001/08/09 | 318 | 319 | 310 | 311 | 746,000 |
| 2001/08/08 | 320 | 324 | 315 | 321 | 1,266,000 |
| 2001/08/07 | 307 | 315 | 304 | 315 | 979,000 |
| 2001/08/06 | 308 | 308 | 296 | 302 | 448,000 |
| 2001/08/03 | 310 | 310 | 298 | 300 | 614,000 |
| 2001/08/02 | 301 | 309 | 299 | 306 | 542,000 |
| 2001/08/01 | 294 | 296 | 290 | 294 | 345,000 |
| 2001/07/31 | 285 | 289 | 283 | 289 | 344,000 |
| 2001/07/30 | 287 | 288 | 281 | 283 | 260,000 |
| 2001/07/27 | 286 | 293 | 286 | 287 | 800,000 |
| 2001/07/26 | 292 | 292 | 286 | 287 | 551,000 |
| 2001/07/25 | 294 | 306 | 289 | 292 | 1,047,000 |
| 2001/07/24 | 282 | 304 | 282 | 304 | 870,000 |
| 2001/07/23 | 285 | 286 | 274 | 280 | 376,000 |
| 2001/07/19 | 294 | 297 | 290 | 293 | 311,000 |
| 2001/07/18 | 312 | 314 | 296 | 299 | 585,000 |
| 2001/07/17 | 318 | 320 | 314 | 314 | 360,000 |
| 2001/07/16 | 315 | 320 | 311 | 318 | 763,000 |
| 2001/07/13 | 309 | 325 | 307 | 325 | 2,074,000 |
| 2001/07/12 | 294 | 307 | 291 | 306 | 1,091,000 |
| 2001/07/11 | 294 | 297 | 287 | 289 | 1,007,000 |
| 2001/07/10 | 292 | 295 | 290 | 294 | 412,000 |
| 2001/07/09 | 295 | 296 | 290 | 291 | 768,000 |
| 2001/07/06 | 297 | 298 | 291 | 296 | 1,107,000 |
| 2001/07/05 | 281 | 295 | 281 | 295 | 1,102,000 |
| 2001/07/04 | 280 | 282 | 276 | 282 | 541,000 |
| 2001/07/03 | 279 | 279 | 275 | 278 | 132,000 |
| 2001/07/02 | 280 | 281 | 277 | 280 | 193,000 |
| 2001/06/29 | 280 | 282 | 275 | 279 | 326,000 |
| 2001/06/28 | 275 | 277 | 273 | 276 | 88,000 |
| 2001/06/27 | 279 | 279 | 275 | 277 | 91,000 |
| 2001/06/26 | 278 | 280 | 275 | 279 | 180,000 |
| 2001/06/25 | 271 | 280 | 271 | 280 | 177,000 |
| 2001/06/22 | 278 | 279 | 273 | 279 | 272,000 |
| 2001/06/21 | 273 | 276 | 267 | 276 | 227,000 |
| 2001/06/20 | 272 | 275 | 266 | 267 | 214,000 |
| 2001/06/19 | 277 | 277 | 270 | 273 | 428,000 |
| 2001/06/18 | 263 | 277 | 263 | 275 | 352,000 |
| 2001/06/15 | 264 | 266 | 261 | 264 | 296,000 |
| 2001/06/14 | 262 | 264 | 260 | 262 | 146,000 |
| 2001/06/13 | 266 | 267 | 262 | 265 | 50,000 |
| 2001/06/12 | 270 | 270 | 261 | 261 | 125,000 |
| 2001/06/11 | 264 | 270 | 264 | 268 | 114,000 |
| 2001/06/08 | 262 | 270 | 259 | 269 | 573,000 |
| 2001/06/07 | 252 | 259 | 250 | 258 | 131,000 |
| 2001/06/06 | 256 | 260 | 253 | 255 | 244,000 |
| 2001/06/05 | 250 | 255 | 246 | 255 | 256,000 |
| 2001/06/04 | 250 | 250 | 244 | 246 | 67,000 |
| 2001/06/01 | 250 | 253 | 248 | 250 | 177,000 |
| 2001/05/31 | 251 | 251 | 250 | 251 | 204,000 |
| 2001/05/30 | 256 | 256 | 253 | 254 | 146,000 |
| 2001/05/29 | 252 | 257 | 251 | 257 | 346,000 |
| 2001/05/28 | 253 | 259 | 253 | 257 | 191,000 |
| 2001/05/25 | 257 | 259 | 256 | 257 | 129,000 |
| 2001/05/24 | 257 | 258 | 253 | 255 | 145,000 |
| 2001/05/23 | 260 | 262 | 257 | 258 | 158,000 |
| 2001/05/22 | 260 | 263 | 257 | 260 | 120,000 |
| 2001/05/21 | 259 | 260 | 257 | 260 | 96,000 |
| 2001/05/18 | 261 | 262 | 259 | 259 | 103,000 |
| 2001/05/17 | 264 | 264 | 260 | 263 | 97,000 |
| 2001/05/16 | 263 | 263 | 260 | 260 | 146,000 |
| 2001/05/15 | 266 | 266 | 260 | 260 | 209,000 |
| 2001/05/14 | 268 | 271 | 262 | 266 | 113,000 |
| 2001/05/11 | 273 | 276 | 270 | 270 | 188,000 |
| 2001/05/10 | 265 | 275 | 264 | 274 | 253,000 |
| 2001/05/09 | 270 | 270 | 258 | 266 | 279,000 |
| 2001/05/08 | 285 | 286 | 268 | 273 | 531,000 |
| 2001/05/07 | 281 | 290 | 279 | 290 | 418,000 |
| 2001/05/02 | 291 | 291 | 282 | 284 | 487,000 |
| 2001/05/01 | 290 | 291 | 287 | 291 | 381,000 |
| 2001/04/27 | 290 | 291 | 281 | 286 | 413,000 |
| 2001/04/26 | 282 | 294 | 280 | 291 | 1,516,000 |
| 2001/04/25 | 261 | 283 | 261 | 277 | 1,680,000 |
| 2001/04/24 | 261 | 261 | 253 | 261 | 175,000 |
| 2001/04/23 | 265 | 265 | 258 | 260 | 339,000 |
| 2001/04/20 | 266 | 266 | 262 | 262 | 183,000 |
| 2001/04/19 | 268 | 268 | 260 | 265 | 299,000 |
| 2001/04/18 | 264 | 267 | 264 | 267 | 217,000 |
| 2001/04/17 | 266 | 267 | 263 | 267 | 270,000 |
| 2001/04/16 | 267 | 268 | 263 | 267 | 280,000 |
| 2001/04/13 | 264 | 266 | 262 | 264 | 446,000 |
| 2001/04/12 | 265 | 265 | 260 | 263 | 533,000 |
| 2001/04/11 | 259 | 263 | 256 | 263 | 748,000 |
| 2001/04/10 | 250 | 258 | 250 | 255 | 358,000 |
| 2001/04/09 | 256 | 256 | 251 | 254 | 259,000 |
| 2001/04/06 | 258 | 258 | 251 | 252 | 471,000 |
| 2001/04/05 | 258 | 263 | 253 | 253 | 1,229,000 |
| 2001/04/04 | 242 | 250 | 239 | 250 | 864,000 |
| 2001/04/03 | 232 | 242 | 232 | 240 | 499,000 |
| 2001/04/02 | 238 | 238 | 227 | 238 | 134,000 |
| 2001/03/30 | 235 | 239 | 234 | 234 | 186,000 |
| 2001/03/29 | 239 | 239 | 234 | 235 | 131,000 |
| 2001/03/28 | 236 | 238 | 235 | 235 | 138,000 |
| 2001/03/27 | 241 | 241 | 232 | 232 | 211,000 |
| 2001/03/26 | 238 | 241 | 235 | 241 | 205,000 |
| 2001/03/23 | 235 | 240 | 234 | 238 | 558,000 |
| 2001/03/22 | 235 | 240 | 234 | 238 | 288,000 |
| 2001/03/21 | 230 | 235 | 229 | 232 | 173,000 |
| 2001/03/19 | 226 | 234 | 226 | 231 | 194,000 |
| 2001/03/16 | 224 | 230 | 224 | 227 | 192,000 |
| 2001/03/15 | 224 | 227 | 219 | 226 | 352,000 |
| 2001/03/14 | 224 | 225 | 222 | 224 | 209,000 |
| 2001/03/13 | 222 | 223 | 216 | 219 | 395,000 |
| 2001/03/12 | 221 | 230 | 220 | 226 | 558,000 |
| 2001/03/09 | 220 | 232 | 220 | 231 | 560,000 |
| 2001/03/08 | 225 | 229 | 224 | 224 | 143,000 |
| 2001/03/07 | 228 | 229 | 221 | 224 | 195,000 |
| 2001/03/06 | 226 | 227 | 220 | 227 | 157,000 |
| 2001/03/05 | 225 | 225 | 219 | 220 | 466,000 |
| 2001/03/02 | 239 | 239 | 230 | 230 | 105,000 |
| 2001/03/01 | 236 | 240 | 234 | 235 | 297,000 |
| 2001/02/28 | 235 | 244 | 235 | 241 | 453,000 |
| 2001/02/27 | 234 | 245 | 232 | 244 | 855,000 |
| 2001/02/26 | 234 | 235 | 228 | 234 | 354,000 |
| 2001/02/23 | 226 | 234 | 225 | 230 | 255,000 |
| 2001/02/22 | 227 | 228 | 223 | 225 | 135,000 |
| 2001/02/21 | 230 | 230 | 229 | 229 | 143,000 |
| 2001/02/20 | 232 | 235 | 230 | 231 | 149,000 |
| 2001/02/19 | 230 | 235 | 228 | 235 | 234,000 |
| 2001/02/16 | 234 | 234 | 230 | 230 | 224,000 |
| 2001/02/15 | 230 | 235 | 227 | 230 | 462,000 |
| 2001/02/14 | 222 | 229 | 222 | 227 | 262,000 |
| 2001/02/13 | 225 | 230 | 222 | 230 | 422,000 |
| 2001/02/09 | 217 | 225 | 215 | 220 | 427,000 |
| 2001/02/08 | 219 | 220 | 215 | 218 | 391,000 |
| 2001/02/07 | 215 | 219 | 215 | 217 | 303,000 |
| 2001/02/06 | 210 | 217 | 208 | 213 | 1,429,000 |
| 2001/02/05 | 205 | 216 | 205 | 209 | 229,000 |
| 2001/02/02 | 215 | 219 | 211 | 215 | 248,000 |
| 2001/02/01 | 215 | 218 | 215 | 217 | 222,000 |
| 2001/01/31 | 210 | 219 | 210 | 218 | 343,000 |
| 2001/01/30 | 208 | 216 | 205 | 215 | 274,000 |
| 2001/01/29 | 207 | 211 | 206 | 209 | 284,000 |
| 2001/01/26 | 204 | 207 | 203 | 203 | 188,000 |
| 2001/01/25 | 202 | 210 | 202 | 207 | 250,000 |
| 2001/01/24 | 202 | 205 | 202 | 203 | 332,000 |
| 2001/01/23 | 201 | 205 | 201 | 202 | 554,000 |
| 2001/01/22 | 201 | 203 | 201 | 201 | 236,000 |
| 2001/01/19 | 204 | 205 | 203 | 203 | 184,000 |
| 2001/01/18 | 203 | 204 | 203 | 204 | 257,000 |
| 2001/01/17 | 202 | 205 | 202 | 203 | 85,000 |
| 2001/01/16 | 203 | 206 | 203 | 204 | 72,000 |
| 2001/01/15 | 207 | 210 | 204 | 206 | 140,000 |
| 2001/01/12 | 201 | 206 | 201 | 204 | 235,000 |
| 2001/01/11 | 206 | 207 | 205 | 206 | 178,000 |
| 2001/01/10 | 206 | 210 | 206 | 208 | 134,000 |
| 2001/01/09 | 205 | 210 | 205 | 210 | 107,000 |
| 2001/01/05 | 207 | 216 | 207 | 212 | 110,000 |
| 2001/01/04 | 215 | 216 | 211 | 211 | 93,000 |