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 |
|---|---|---|---|---|---|
| 2003/12/30 | 269 | 270 | 268 | 269 | 121,000 |
| 2003/12/29 | 270 | 271 | 266 | 268 | 520,000 |
| 2003/12/26 | 268 | 270 | 266 | 268 | 338,000 |
| 2003/12/25 | 266 | 269 | 265 | 266 | 176,000 |
| 2003/12/24 | 265 | 269 | 264 | 266 | 185,000 |
| 2003/12/22 | 266 | 267 | 265 | 266 | 211,000 |
| 2003/12/19 | 264 | 266 | 262 | 266 | 466,000 |
| 2003/12/18 | 256 | 265 | 256 | 260 | 219,000 |
| 2003/12/17 | 258 | 260 | 256 | 257 | 324,000 |
| 2003/12/16 | 259 | 259 | 256 | 257 | 161,000 |
| 2003/12/15 | 255 | 263 | 255 | 260 | 420,000 |
| 2003/12/12 | 255 | 256 | 252 | 255 | 249,000 |
| 2003/12/11 | 251 | 255 | 251 | 251 | 157,000 |
| 2003/12/10 | 254 | 256 | 251 | 251 | 387,000 |
| 2003/12/09 | 252 | 254 | 250 | 254 | 331,000 |
| 2003/12/08 | 258 | 259 | 250 | 251 | 202,000 |
| 2003/12/05 | 250 | 258 | 250 | 257 | 429,000 |
| 2003/12/04 | 247 | 250 | 247 | 249 | 105,000 |
| 2003/12/03 | 249 | 250 | 245 | 247 | 169,000 |
| 2003/12/02 | 249 | 251 | 247 | 249 | 222,000 |
| 2003/12/01 | 245 | 250 | 242 | 247 | 208,000 |
| 2003/11/28 | 244 | 245 | 240 | 244 | 257,000 |
| 2003/11/27 | 245 | 248 | 245 | 245 | 98,000 |
| 2003/11/26 | 242 | 245 | 241 | 244 | 125,000 |
| 2003/11/25 | 244 | 244 | 241 | 242 | 111,000 |
| 2003/11/21 | 238 | 240 | 237 | 238 | 117,000 |
| 2003/11/20 | 237 | 239 | 236 | 239 | 167,000 |
| 2003/11/19 | 234 | 239 | 233 | 235 | 178,000 |
| 2003/11/18 | 234 | 237 | 232 | 235 | 218,000 |
| 2003/11/17 | 245 | 245 | 237 | 237 | 260,000 |
| 2003/11/14 | 251 | 252 | 248 | 250 | 298,000 |
| 2003/11/13 | 251 | 253 | 249 | 251 | 162,000 |
| 2003/11/12 | 248 | 252 | 248 | 251 | 180,000 |
| 2003/11/11 | 250 | 251 | 248 | 251 | 222,000 |
| 2003/11/10 | 256 | 257 | 253 | 253 | 105,000 |
| 2003/11/07 | 261 | 262 | 250 | 257 | 451,000 |
| 2003/11/06 | 262 | 264 | 261 | 261 | 286,000 |
| 2003/11/05 | 264 | 265 | 261 | 262 | 389,000 |
| 2003/11/04 | 262 | 266 | 262 | 265 | 164,000 |
| 2003/10/31 | 263 | 263 | 260 | 260 | 232,000 |
| 2003/10/30 | 264 | 266 | 263 | 264 | 221,000 |
| 2003/10/29 | 267 | 270 | 263 | 270 | 231,000 |
| 2003/10/28 | 262 | 267 | 262 | 265 | 175,000 |
| 2003/10/27 | 261 | 265 | 260 | 261 | 174,000 |
| 2003/10/24 | 264 | 268 | 259 | 260 | 268,000 |
| 2003/10/23 | 271 | 272 | 265 | 265 | 421,000 |
| 2003/10/22 | 284 | 284 | 274 | 274 | 312,000 |
| 2003/10/21 | 280 | 287 | 279 | 285 | 647,000 |
| 2003/10/20 | 277 | 280 | 275 | 278 | 256,000 |
| 2003/10/17 | 277 | 279 | 275 | 278 | 366,000 |
| 2003/10/16 | 282 | 282 | 277 | 278 | 256,000 |
| 2003/10/15 | 284 | 285 | 278 | 282 | 373,000 |
| 2003/10/14 | 285 | 285 | 281 | 284 | 419,000 |
| 2003/10/10 | 276 | 283 | 276 | 283 | 424,000 |
| 2003/10/09 | 274 | 280 | 272 | 276 | 304,000 |
| 2003/10/08 | 280 | 280 | 275 | 277 | 258,000 |
| 2003/10/07 | 284 | 287 | 278 | 279 | 463,000 |
| 2003/10/06 | 281 | 288 | 281 | 281 | 956,000 |
| 2003/10/03 | 280 | 282 | 273 | 278 | 783,000 |
| 2003/10/02 | 272 | 284 | 270 | 280 | 1,090,000 |
| 2003/10/01 | 264 | 270 | 261 | 268 | 451,000 |
| 2003/09/30 | 265 | 271 | 264 | 268 | 395,000 |
| 2003/09/29 | 266 | 266 | 262 | 266 | 198,000 |
| 2003/09/26 | 263 | 268 | 262 | 265 | 536,000 |
| 2003/09/25 | 266 | 272 | 266 | 270 | 346,000 |
| 2003/09/24 | 280 | 284 | 276 | 278 | 643,000 |
| 2003/09/22 | 279 | 281 | 274 | 277 | 2,065,000 |
| 2003/09/19 | 267 | 274 | 266 | 274 | 1,197,000 |
| 2003/09/18 | 269 | 271 | 263 | 268 | 924,000 |
| 2003/09/17 | 272 | 273 | 268 | 268 | 822,000 |
| 2003/09/16 | 269 | 270 | 264 | 268 | 857,000 |
| 2003/09/12 | 261 | 267 | 259 | 267 | 913,000 |
| 2003/09/11 | 265 | 265 | 259 | 259 | 233,000 |
| 2003/09/10 | 262 | 266 | 260 | 262 | 649,000 |
| 2003/09/09 | 260 | 266 | 260 | 262 | 413,000 |
| 2003/09/08 | 258 | 260 | 257 | 258 | 324,000 |
| 2003/09/05 | 262 | 263 | 259 | 260 | 249,000 |
| 2003/09/04 | 263 | 264 | 259 | 261 | 136,000 |
| 2003/09/03 | 270 | 270 | 258 | 263 | 382,000 |
| 2003/09/02 | 271 | 271 | 265 | 266 | 503,000 |
| 2003/09/01 | 260 | 271 | 259 | 271 | 1,110,000 |
| 2003/08/29 | 258 | 264 | 253 | 255 | 1,074,000 |
| 2003/08/28 | 263 | 265 | 255 | 255 | 574,000 |
| 2003/08/27 | 262 | 270 | 262 | 264 | 1,035,000 |
| 2003/08/26 | 263 | 265 | 258 | 261 | 412,000 |
| 2003/08/25 | 271 | 271 | 262 | 262 | 835,000 |
| 2003/08/22 | 272 | 280 | 269 | 274 | 1,790,000 |
| 2003/08/21 | 257 | 272 | 255 | 269 | 1,553,000 |
| 2003/08/20 | 253 | 264 | 253 | 259 | 1,306,000 |
| 2003/08/19 | 254 | 262 | 253 | 258 | 934,000 |
| 2003/08/18 | 249 | 252 | 246 | 250 | 722,000 |
| 2003/08/15 | 242 | 246 | 242 | 245 | 649,000 |
| 2003/08/14 | 239 | 241 | 237 | 238 | 533,000 |
| 2003/08/13 | 239 | 242 | 237 | 240 | 380,000 |
| 2003/08/12 | 237 | 239 | 236 | 237 | 192,000 |
| 2003/08/11 | 235 | 240 | 235 | 237 | 214,000 |
| 2003/08/08 | 237 | 239 | 235 | 235 | 225,000 |
| 2003/08/07 | 239 | 239 | 238 | 238 | 126,000 |
| 2003/08/06 | 239 | 239 | 237 | 237 | 123,000 |
| 2003/08/05 | 242 | 242 | 237 | 237 | 186,000 |
| 2003/08/04 | 243 | 243 | 240 | 240 | 125,000 |
| 2003/08/01 | 239 | 244 | 237 | 242 | 405,000 |
| 2003/07/31 | 238 | 238 | 236 | 236 | 93,000 |
| 2003/07/30 | 238 | 240 | 237 | 237 | 149,000 |
| 2003/07/29 | 237 | 239 | 236 | 238 | 386,000 |
| 2003/07/28 | 237 | 239 | 236 | 239 | 193,000 |
| 2003/07/25 | 238 | 238 | 236 | 236 | 150,000 |
| 2003/07/24 | 240 | 240 | 238 | 238 | 76,000 |
| 2003/07/23 | 239 | 240 | 237 | 240 | 144,000 |
| 2003/07/22 | 238 | 240 | 237 | 237 | 78,000 |
| 2003/07/18 | 240 | 241 | 237 | 240 | 334,000 |
| 2003/07/17 | 240 | 242 | 239 | 242 | 339,000 |
| 2003/07/16 | 240 | 241 | 238 | 240 | 315,000 |
| 2003/07/15 | 243 | 245 | 241 | 241 | 351,000 |
| 2003/07/14 | 248 | 248 | 245 | 247 | 197,000 |
| 2003/07/11 | 249 | 249 | 246 | 248 | 305,000 |
| 2003/07/10 | 248 | 251 | 248 | 249 | 368,000 |
| 2003/07/09 | 250 | 251 | 247 | 250 | 200,000 |
| 2003/07/08 | 252 | 254 | 247 | 248 | 493,000 |
| 2003/07/07 | 253 | 255 | 251 | 254 | 480,000 |
| 2003/07/04 | 245 | 251 | 245 | 250 | 221,000 |
| 2003/07/03 | 256 | 258 | 249 | 250 | 597,000 |
| 2003/07/02 | 255 | 255 | 252 | 255 | 551,000 |
| 2003/07/01 | 245 | 252 | 243 | 252 | 700,000 |
| 2003/06/30 | 247 | 247 | 243 | 245 | 430,000 |
| 2003/06/27 | 242 | 248 | 242 | 248 | 421,000 |
| 2003/06/26 | 242 | 242 | 239 | 241 | 218,000 |
| 2003/06/25 | 244 | 244 | 240 | 241 | 453,000 |
| 2003/06/24 | 243 | 243 | 239 | 239 | 373,000 |
| 2003/06/23 | 238 | 246 | 238 | 244 | 435,000 |
| 2003/06/20 | 236 | 238 | 236 | 238 | 274,000 |
| 2003/06/19 | 238 | 240 | 236 | 236 | 453,000 |
| 2003/06/18 | 244 | 244 | 239 | 240 | 420,000 |
| 2003/06/17 | 244 | 246 | 241 | 242 | 259,000 |
| 2003/06/16 | 250 | 250 | 245 | 246 | 237,000 |
| 2003/06/13 | 251 | 251 | 248 | 249 | 411,000 |
| 2003/06/12 | 249 | 252 | 247 | 248 | 263,000 |
| 2003/06/11 | 242 | 250 | 242 | 248 | 336,000 |
| 2003/06/10 | 240 | 245 | 239 | 244 | 414,000 |
| 2003/06/09 | 238 | 242 | 236 | 240 | 372,000 |
| 2003/06/06 | 235 | 238 | 234 | 238 | 434,000 |
| 2003/06/05 | 235 | 237 | 235 | 235 | 269,000 |
| 2003/06/04 | 234 | 235 | 233 | 234 | 136,000 |
| 2003/06/03 | 236 | 236 | 233 | 235 | 353,000 |
| 2003/06/02 | 235 | 237 | 233 | 236 | 272,000 |
| 2003/05/30 | 237 | 237 | 235 | 236 | 215,000 |
| 2003/05/29 | 236 | 236 | 232 | 236 | 302,000 |
| 2003/05/28 | 231 | 234 | 231 | 233 | 207,000 |
| 2003/05/27 | 233 | 233 | 229 | 229 | 199,000 |
| 2003/05/26 | 236 | 236 | 233 | 234 | 202,000 |
| 2003/05/23 | 235 | 238 | 233 | 237 | 164,000 |
| 2003/05/22 | 233 | 234 | 233 | 234 | 102,000 |
| 2003/05/21 | 234 | 237 | 233 | 233 | 283,000 |
| 2003/05/20 | 234 | 235 | 233 | 235 | 235,000 |
| 2003/05/19 | 244 | 244 | 235 | 239 | 93,000 |
| 2003/05/16 | 244 | 245 | 243 | 243 | 99,000 |
| 2003/05/15 | 245 | 245 | 243 | 244 | 189,000 |
| 2003/05/14 | 245 | 247 | 244 | 245 | 141,000 |
| 2003/05/13 | 244 | 247 | 242 | 246 | 129,000 |
| 2003/05/12 | 243 | 247 | 242 | 242 | 162,000 |
| 2003/05/09 | 240 | 243 | 240 | 242 | 160,000 |
| 2003/05/08 | 243 | 243 | 241 | 241 | 135,000 |
| 2003/05/07 | 243 | 245 | 242 | 244 | 125,000 |
| 2003/05/06 | 242 | 246 | 240 | 243 | 172,000 |
| 2003/05/02 | 243 | 243 | 239 | 239 | 281,000 |
| 2003/05/01 | 245 | 247 | 244 | 245 | 120,000 |
| 2003/04/30 | 245 | 248 | 244 | 245 | 187,000 |
| 2003/04/28 | 237 | 243 | 237 | 243 | 113,000 |
| 2003/04/25 | 244 | 245 | 242 | 244 | 82,000 |
| 2003/04/24 | 247 | 248 | 240 | 243 | 371,000 |
| 2003/04/23 | 240 | 248 | 240 | 247 | 244,000 |
| 2003/04/22 | 247 | 247 | 240 | 242 | 189,000 |
| 2003/04/21 | 241 | 247 | 241 | 247 | 318,000 |
| 2003/04/18 | 240 | 242 | 239 | 241 | 104,000 |
| 2003/04/17 | 240 | 241 | 239 | 240 | 77,000 |
| 2003/04/16 | 242 | 242 | 239 | 240 | 133,000 |
| 2003/04/15 | 243 | 243 | 241 | 241 | 205,000 |
| 2003/04/14 | 238 | 241 | 238 | 241 | 119,000 |
| 2003/04/11 | 237 | 243 | 237 | 239 | 219,000 |
| 2003/04/10 | 237 | 240 | 237 | 238 | 118,000 |
| 2003/04/09 | 241 | 242 | 238 | 239 | 192,000 |
| 2003/04/08 | 244 | 244 | 241 | 243 | 90,000 |
| 2003/04/07 | 242 | 245 | 242 | 245 | 84,000 |
| 2003/04/04 | 238 | 243 | 236 | 243 | 161,000 |
| 2003/04/03 | 238 | 242 | 237 | 239 | 139,000 |
| 2003/04/02 | 237 | 238 | 234 | 238 | 209,000 |
| 2003/04/01 | 235 | 237 | 232 | 237 | 117,000 |
| 2003/03/31 | 240 | 242 | 235 | 237 | 234,000 |
| 2003/03/28 | 242 | 242 | 240 | 241 | 172,000 |
| 2003/03/27 | 237 | 244 | 237 | 241 | 193,000 |
| 2003/03/26 | 234 | 242 | 234 | 241 | 126,000 |
| 2003/03/25 | 240 | 242 | 239 | 242 | 224,000 |
| 2003/03/24 | 243 | 246 | 242 | 244 | 363,000 |
| 2003/03/20 | 232 | 240 | 232 | 240 | 355,000 |
| 2003/03/19 | 237 | 237 | 230 | 232 | 242,000 |
| 2003/03/18 | 232 | 237 | 231 | 237 | 312,000 |
| 2003/03/17 | 224 | 231 | 224 | 229 | 303,000 |
| 2003/03/14 | 226 | 228 | 224 | 224 | 695,000 |
| 2003/03/13 | 224 | 225 | 222 | 224 | 442,000 |
| 2003/03/12 | 222 | 225 | 219 | 220 | 534,000 |
| 2003/03/11 | 215 | 227 | 215 | 223 | 690,000 |
| 2003/03/10 | 219 | 222 | 217 | 219 | 766,000 |
| 2003/03/07 | 229 | 230 | 222 | 224 | 334,000 |
| 2003/03/06 | 232 | 232 | 228 | 229 | 342,000 |
| 2003/03/05 | 229 | 230 | 225 | 230 | 229,000 |
| 2003/03/04 | 227 | 230 | 227 | 230 | 148,000 |
| 2003/03/03 | 225 | 229 | 225 | 229 | 374,000 |
| 2003/02/28 | 228 | 229 | 225 | 225 | 278,000 |
| 2003/02/27 | 227 | 230 | 225 | 230 | 315,000 |
| 2003/02/26 | 232 | 237 | 231 | 231 | 314,000 |
| 2003/02/25 | 235 | 237 | 233 | 233 | 199,000 |
| 2003/02/24 | 242 | 242 | 239 | 240 | 341,000 |
| 2003/02/21 | 238 | 242 | 235 | 242 | 547,000 |
| 2003/02/20 | 238 | 242 | 233 | 238 | 454,000 |
| 2003/02/19 | 238 | 242 | 235 | 242 | 690,000 |
| 2003/02/18 | 234 | 235 | 231 | 233 | 407,000 |
| 2003/02/17 | 236 | 236 | 231 | 232 | 319,000 |
| 2003/02/14 | 235 | 235 | 230 | 232 | 482,000 |
| 2003/02/13 | 236 | 237 | 231 | 232 | 417,000 |
| 2003/02/12 | 240 | 240 | 234 | 235 | 615,000 |
| 2003/02/10 | 241 | 248 | 233 | 238 | 1,477,000 |
| 2003/02/07 | 223 | 226 | 222 | 226 | 90,000 |
| 2003/02/06 | 223 | 226 | 222 | 224 | 184,000 |
| 2003/02/05 | 223 | 229 | 223 | 226 | 145,000 |
| 2003/02/04 | 222 | 225 | 222 | 223 | 197,000 |
| 2003/02/03 | 211 | 219 | 211 | 219 | 107,000 |
| 2003/01/31 | 215 | 215 | 210 | 211 | 154,000 |
| 2003/01/30 | 217 | 219 | 216 | 216 | 55,000 |
| 2003/01/29 | 222 | 222 | 218 | 219 | 142,000 |
| 2003/01/28 | 226 | 226 | 223 | 223 | 142,000 |
| 2003/01/27 | 221 | 228 | 219 | 226 | 532,000 |
| 2003/01/24 | 221 | 225 | 220 | 223 | 444,000 |
| 2003/01/23 | 215 | 223 | 214 | 220 | 282,000 |
| 2003/01/22 | 218 | 218 | 214 | 217 | 326,000 |
| 2003/01/21 | 214 | 218 | 213 | 217 | 348,000 |
| 2003/01/20 | 212 | 215 | 211 | 215 | 303,000 |
| 2003/01/17 | 210 | 213 | 210 | 213 | 434,000 |
| 2003/01/16 | 205 | 212 | 205 | 210 | 314,000 |
| 2003/01/15 | 207 | 207 | 204 | 207 | 286,000 |
| 2003/01/14 | 205 | 208 | 205 | 208 | 147,000 |
| 2003/01/10 | 207 | 208 | 205 | 206 | 163,000 |
| 2003/01/09 | 206 | 208 | 204 | 206 | 176,000 |
| 2003/01/08 | 210 | 211 | 209 | 210 | 184,000 |
| 2003/01/07 | 216 | 218 | 211 | 211 | 191,000 |
| 2003/01/06 | 215 | 217 | 214 | 216 | 94,000 |