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 |
|---|---|---|---|---|---|
| 2005/12/30 | 795 | 796 | 783 | 795 | 689,000 |
| 2005/12/29 | 785 | 795 | 776 | 787 | 1,494,000 |
| 2005/12/28 | 750 | 774 | 750 | 767 | 664,000 |
| 2005/12/27 | 763 | 779 | 750 | 760 | 1,846,000 |
| 2005/12/26 | 722 | 767 | 722 | 763 | 3,165,000 |
| 2005/12/22 | 720 | 723 | 707 | 717 | 1,098,000 |
| 2005/12/21 | 699 | 718 | 693 | 708 | 2,091,000 |
| 2005/12/20 | 671 | 698 | 668 | 698 | 1,874,000 |
| 2005/12/19 | 654 | 671 | 651 | 668 | 686,000 |
| 2005/12/16 | 677 | 677 | 662 | 664 | 832,000 |
| 2005/12/15 | 674 | 683 | 660 | 681 | 1,330,000 |
| 2005/12/14 | 681 | 743 | 674 | 674 | 5,308,000 |
| 2005/12/13 | 669 | 670 | 651 | 661 | 766,000 |
| 2005/12/12 | 640 | 667 | 640 | 663 | 2,130,000 |
| 2005/12/09 | 629 | 640 | 627 | 635 | 727,000 |
| 2005/12/08 | 630 | 636 | 615 | 620 | 708,000 |
| 2005/12/07 | 641 | 649 | 637 | 638 | 650,000 |
| 2005/12/06 | 661 | 661 | 639 | 642 | 892,000 |
| 2005/12/05 | 659 | 665 | 644 | 661 | 1,942,000 |
| 2005/12/02 | 648 | 667 | 639 | 667 | 2,790,000 |
| 2005/12/01 | 609 | 628 | 609 | 628 | 1,092,000 |
| 2005/11/30 | 612 | 619 | 605 | 615 | 686,000 |
| 2005/11/29 | 607 | 610 | 599 | 605 | 912,000 |
| 2005/11/28 | 606 | 606 | 597 | 605 | 713,000 |
| 2005/11/25 | 592 | 604 | 587 | 600 | 915,000 |
| 2005/11/24 | 621 | 621 | 598 | 600 | 1,247,000 |
| 2005/11/22 | 622 | 631 | 609 | 614 | 1,267,000 |
| 2005/11/21 | 645 | 645 | 620 | 622 | 1,652,000 |
| 2005/11/18 | 630 | 637 | 629 | 635 | 1,818,000 |
| 2005/11/17 | 605 | 621 | 605 | 621 | 1,324,000 |
| 2005/11/16 | 592 | 607 | 592 | 599 | 1,430,000 |
| 2005/11/15 | 610 | 615 | 596 | 600 | 1,431,000 |
| 2005/11/14 | 615 | 625 | 612 | 615 | 2,126,000 |
| 2005/11/11 | 591 | 611 | 585 | 608 | 1,632,000 |
| 2005/11/10 | 591 | 593 | 575 | 583 | 2,168,000 |
| 2005/11/09 | 611 | 613 | 587 | 595 | 3,950,000 |
| 2005/11/08 | 661 | 663 | 605 | 614 | 3,642,000 |
| 2005/11/07 | 661 | 665 | 652 | 659 | 1,169,000 |
| 2005/11/04 | 656 | 662 | 646 | 651 | 1,565,000 |
| 2005/11/02 | 664 | 666 | 643 | 649 | 1,714,000 |
| 2005/11/01 | 654 | 668 | 645 | 666 | 1,318,000 |
| 2005/10/31 | 665 | 670 | 639 | 645 | 2,553,000 |
| 2005/10/28 | 620 | 674 | 615 | 660 | 7,142,000 |
| 2005/10/27 | 599 | 618 | 591 | 610 | 2,193,000 |
| 2005/10/26 | 578 | 595 | 577 | 589 | 1,834,000 |
| 2005/10/25 | 578 | 598 | 576 | 580 | 1,458,000 |
| 2005/10/24 | 588 | 588 | 572 | 576 | 1,136,000 |
| 2005/10/21 | 558 | 590 | 555 | 589 | 2,283,000 |
| 2005/10/20 | 584 | 586 | 564 | 567 | 2,722,000 |
| 2005/10/19 | 586 | 628 | 573 | 580 | 9,717,000 |
| 2005/10/18 | 595 | 602 | 573 | 596 | 10,296,000 |
| 2005/10/17 | 541 | 614 | 534 | 585 | 18,271,000 |
| 2005/10/14 | 507 | 544 | 504 | 514 | 1,898,000 |
| 2005/10/13 | 489 | 508 | 489 | 507 | 961,000 |
| 2005/10/12 | 474 | 496 | 470 | 489 | 844,000 |
| 2005/10/11 | 464 | 466 | 456 | 465 | 457,000 |
| 2005/10/07 | 457 | 464 | 446 | 454 | 471,000 |
| 2005/10/06 | 461 | 463 | 445 | 445 | 364,000 |
| 2005/10/05 | 481 | 481 | 461 | 466 | 591,000 |
| 2005/10/04 | 480 | 482 | 477 | 481 | 289,000 |
| 2005/10/03 | 474 | 485 | 468 | 481 | 528,000 |
| 2005/09/30 | 490 | 490 | 476 | 480 | 363,000 |
| 2005/09/29 | 488 | 493 | 480 | 488 | 637,000 |
| 2005/09/28 | 475 | 487 | 475 | 487 | 257,000 |
| 2005/09/27 | 485 | 492 | 484 | 485 | 353,000 |
| 2005/09/26 | 489 | 492 | 486 | 489 | 461,000 |
| 2005/09/22 | 494 | 494 | 481 | 485 | 630,000 |
| 2005/09/21 | 490 | 498 | 486 | 497 | 576,000 |
| 2005/09/20 | 479 | 491 | 478 | 490 | 864,000 |
| 2005/09/16 | 467 | 488 | 466 | 481 | 1,192,000 |
| 2005/09/15 | 440 | 464 | 439 | 457 | 1,001,000 |
| 2005/09/14 | 432 | 440 | 432 | 438 | 360,000 |
| 2005/09/13 | 428 | 433 | 427 | 432 | 358,000 |
| 2005/09/12 | 430 | 434 | 426 | 428 | 376,000 |
| 2005/09/09 | 425 | 425 | 418 | 424 | 522,000 |
| 2005/09/08 | 423 | 425 | 418 | 420 | 174,000 |
| 2005/09/07 | 423 | 425 | 422 | 424 | 212,000 |
| 2005/09/06 | 426 | 426 | 420 | 421 | 401,000 |
| 2005/09/05 | 420 | 425 | 418 | 423 | 611,000 |
| 2005/09/02 | 422 | 424 | 413 | 415 | 385,000 |
| 2005/09/01 | 416 | 423 | 416 | 421 | 245,000 |
| 2005/08/31 | 417 | 418 | 411 | 415 | 179,000 |
| 2005/08/30 | 422 | 425 | 414 | 418 | 273,000 |
| 2005/08/29 | 426 | 428 | 420 | 421 | 204,000 |
| 2005/08/26 | 429 | 429 | 424 | 426 | 57,000 |
| 2005/08/25 | 430 | 432 | 429 | 430 | 99,000 |
| 2005/08/24 | 432 | 435 | 430 | 431 | 94,000 |
| 2005/08/23 | 431 | 435 | 431 | 431 | 238,000 |
| 2005/08/22 | 425 | 431 | 425 | 431 | 169,000 |
| 2005/08/19 | 428 | 429 | 423 | 425 | 190,000 |
| 2005/08/18 | 433 | 434 | 427 | 428 | 295,000 |
| 2005/08/17 | 438 | 438 | 431 | 431 | 245,000 |
| 2005/08/16 | 438 | 441 | 433 | 436 | 261,000 |
| 2005/08/15 | 431 | 438 | 431 | 435 | 222,000 |
| 2005/08/12 | 442 | 442 | 432 | 436 | 402,000 |
| 2005/08/11 | 431 | 443 | 426 | 441 | 627,000 |
| 2005/08/10 | 416 | 428 | 416 | 424 | 504,000 |
| 2005/08/09 | 405 | 417 | 405 | 413 | 309,000 |
| 2005/08/08 | 401 | 408 | 394 | 405 | 234,000 |
| 2005/08/05 | 410 | 411 | 400 | 402 | 356,000 |
| 2005/08/04 | 416 | 417 | 410 | 412 | 496,000 |
| 2005/08/03 | 426 | 427 | 410 | 420 | 581,000 |
| 2005/08/02 | 437 | 437 | 425 | 433 | 304,000 |
| 2005/08/01 | 434 | 437 | 432 | 437 | 243,000 |
| 2005/07/29 | 432 | 435 | 428 | 434 | 253,000 |
| 2005/07/28 | 433 | 435 | 431 | 431 | 114,000 |
| 2005/07/27 | 433 | 436 | 431 | 432 | 240,000 |
| 2005/07/26 | 429 | 436 | 425 | 436 | 442,000 |
| 2005/07/25 | 428 | 429 | 425 | 429 | 248,000 |
| 2005/07/22 | 421 | 430 | 420 | 429 | 479,000 |
| 2005/07/21 | 428 | 432 | 428 | 429 | 153,000 |
| 2005/07/20 | 427 | 433 | 427 | 432 | 181,000 |
| 2005/07/19 | 438 | 438 | 429 | 429 | 202,000 |
| 2005/07/15 | 435 | 439 | 435 | 436 | 779,000 |
| 2005/07/14 | 427 | 435 | 427 | 431 | 960,000 |
| 2005/07/13 | 422 | 423 | 414 | 423 | 511,000 |
| 2005/07/12 | 425 | 426 | 420 | 421 | 347,000 |
| 2005/07/11 | 415 | 441 | 414 | 430 | 1,756,000 |
| 2005/07/08 | 409 | 417 | 409 | 414 | 399,000 |
| 2005/07/07 | 415 | 419 | 414 | 419 | 733,000 |
| 2005/07/06 | 410 | 415 | 408 | 412 | 745,000 |
| 2005/07/05 | 410 | 410 | 407 | 409 | 504,000 |
| 2005/07/04 | 408 | 409 | 404 | 409 | 423,000 |
| 2005/07/01 | 400 | 406 | 397 | 404 | 632,000 |
| 2005/06/30 | 404 | 404 | 396 | 398 | 382,000 |
| 2005/06/29 | 403 | 404 | 399 | 400 | 229,000 |
| 2005/06/28 | 397 | 402 | 394 | 402 | 367,000 |
| 2005/06/27 | 399 | 402 | 392 | 394 | 467,000 |
| 2005/06/24 | 400 | 405 | 398 | 404 | 418,000 |
| 2005/06/23 | 400 | 405 | 400 | 403 | 448,000 |
| 2005/06/22 | 401 | 402 | 398 | 401 | 283,000 |
| 2005/06/21 | 406 | 406 | 397 | 399 | 266,000 |
| 2005/06/20 | 405 | 409 | 401 | 408 | 643,000 |
| 2005/06/17 | 398 | 403 | 396 | 401 | 391,000 |
| 2005/06/16 | 395 | 397 | 392 | 396 | 304,000 |
| 2005/06/15 | 393 | 395 | 390 | 394 | 606,000 |
| 2005/06/14 | 390 | 390 | 385 | 388 | 240,000 |
| 2005/06/13 | 388 | 389 | 384 | 389 | 323,000 |
| 2005/06/10 | 382 | 384 | 380 | 383 | 348,000 |
| 2005/06/09 | 381 | 381 | 376 | 379 | 301,000 |
| 2005/06/08 | 375 | 383 | 375 | 380 | 422,000 |
| 2005/06/07 | 376 | 379 | 373 | 374 | 326,000 |
| 2005/06/06 | 383 | 384 | 371 | 375 | 485,000 |
| 2005/06/03 | 382 | 386 | 378 | 386 | 505,000 |
| 2005/06/02 | 380 | 386 | 380 | 381 | 701,000 |
| 2005/06/01 | 372 | 383 | 372 | 379 | 740,000 |
| 2005/05/31 | 366 | 371 | 366 | 369 | 891,000 |
| 2005/05/30 | 361 | 366 | 361 | 364 | 325,000 |
| 2005/05/27 | 362 | 364 | 360 | 361 | 310,000 |
| 2005/05/26 | 358 | 362 | 357 | 361 | 514,000 |
| 2005/05/25 | 357 | 366 | 355 | 358 | 2,263,000 |
| 2005/05/24 | 350 | 351 | 347 | 348 | 169,000 |
| 2005/05/23 | 352 | 352 | 349 | 351 | 273,000 |
| 2005/05/20 | 351 | 353 | 344 | 348 | 1,028,000 |
| 2005/05/19 | 356 | 356 | 345 | 346 | 509,000 |
| 2005/05/18 | 350 | 351 | 345 | 347 | 264,000 |
| 2005/05/17 | 362 | 362 | 347 | 348 | 214,000 |
| 2005/05/16 | 365 | 365 | 358 | 358 | 157,000 |
| 2005/05/13 | 370 | 370 | 367 | 367 | 247,000 |
| 2005/05/12 | 374 | 374 | 368 | 369 | 194,000 |
| 2005/05/11 | 371 | 375 | 370 | 373 | 684,000 |
| 2005/05/10 | 373 | 373 | 369 | 370 | 254,000 |
| 2005/05/09 | 375 | 376 | 369 | 369 | 991,000 |
| 2005/05/06 | 376 | 379 | 371 | 371 | 581,000 |
| 2005/05/02 | 369 | 374 | 364 | 373 | 204,000 |
| 2005/04/28 | 372 | 374 | 370 | 372 | 206,000 |
| 2005/04/27 | 367 | 376 | 367 | 375 | 82,000 |
| 2005/04/26 | 374 | 375 | 371 | 374 | 108,000 |
| 2005/04/25 | 371 | 374 | 371 | 374 | 245,000 |
| 2005/04/22 | 370 | 374 | 366 | 374 | 249,000 |
| 2005/04/21 | 361 | 368 | 360 | 364 | 208,000 |
| 2005/04/20 | 372 | 378 | 368 | 369 | 433,000 |
| 2005/04/19 | 359 | 372 | 356 | 369 | 388,000 |
| 2005/04/18 | 368 | 370 | 352 | 358 | 361,000 |
| 2005/04/15 | 374 | 376 | 371 | 373 | 497,000 |
| 2005/04/14 | 370 | 380 | 370 | 378 | 538,000 |
| 2005/04/13 | 385 | 385 | 376 | 380 | 482,000 |
| 2005/04/12 | 392 | 393 | 385 | 385 | 437,000 |
| 2005/04/11 | 398 | 398 | 391 | 393 | 156,000 |
| 2005/04/08 | 397 | 400 | 396 | 400 | 260,000 |
| 2005/04/07 | 401 | 402 | 395 | 397 | 458,000 |
| 2005/04/06 | 404 | 407 | 402 | 404 | 455,000 |
| 2005/04/05 | 404 | 406 | 397 | 402 | 1,043,000 |
| 2005/04/04 | 405 | 412 | 404 | 406 | 688,000 |
| 2005/04/01 | 409 | 413 | 405 | 411 | 806,000 |
| 2005/03/31 | 396 | 414 | 395 | 404 | 1,001,000 |
| 2005/03/30 | 389 | 398 | 389 | 395 | 910,000 |
| 2005/03/29 | 392 | 398 | 386 | 392 | 698,000 |
| 2005/03/28 | 392 | 399 | 388 | 395 | 322,000 |
| 2005/03/25 | 411 | 411 | 396 | 400 | 306,000 |
| 2005/03/24 | 395 | 410 | 395 | 404 | 999,000 |
| 2005/03/23 | 406 | 412 | 398 | 400 | 452,000 |
| 2005/03/22 | 411 | 417 | 406 | 411 | 462,000 |
| 2005/03/18 | 409 | 417 | 408 | 412 | 1,243,000 |
| 2005/03/17 | 401 | 409 | 396 | 402 | 2,065,000 |
| 2005/03/16 | 386 | 423 | 384 | 411 | 5,961,000 |
| 2005/03/15 | 397 | 397 | 383 | 383 | 1,281,000 |
| 2005/03/14 | 394 | 401 | 392 | 395 | 1,795,000 |
| 2005/03/11 | 380 | 389 | 377 | 387 | 959,000 |
| 2005/03/10 | 379 | 382 | 377 | 377 | 375,000 |
| 2005/03/09 | 378 | 379 | 376 | 379 | 312,000 |
| 2005/03/08 | 380 | 380 | 373 | 374 | 202,000 |
| 2005/03/07 | 380 | 382 | 378 | 380 | 292,000 |
| 2005/03/04 | 380 | 381 | 376 | 378 | 302,000 |
| 2005/03/03 | 375 | 381 | 375 | 380 | 457,000 |
| 2005/03/02 | 376 | 380 | 375 | 376 | 572,000 |
| 2005/03/01 | 373 | 374 | 369 | 374 | 202,000 |
| 2005/02/28 | 372 | 373 | 371 | 373 | 202,000 |
| 2005/02/25 | 366 | 371 | 366 | 369 | 202,000 |
| 2005/02/24 | 371 | 371 | 364 | 369 | 287,000 |
| 2005/02/23 | 363 | 370 | 363 | 367 | 301,000 |
| 2005/02/22 | 368 | 370 | 367 | 368 | 195,000 |
| 2005/02/21 | 371 | 371 | 366 | 366 | 211,000 |
| 2005/02/18 | 367 | 369 | 365 | 367 | 362,000 |
| 2005/02/17 | 370 | 372 | 369 | 370 | 153,000 |
| 2005/02/16 | 370 | 374 | 369 | 371 | 214,000 |
| 2005/02/15 | 370 | 373 | 370 | 373 | 394,000 |
| 2005/02/14 | 375 | 378 | 372 | 374 | 908,000 |
| 2005/02/10 | 365 | 374 | 365 | 374 | 774,000 |
| 2005/02/09 | 364 | 366 | 360 | 366 | 533,000 |
| 2005/02/08 | 356 | 362 | 356 | 359 | 647,000 |
| 2005/02/07 | 360 | 362 | 357 | 358 | 372,000 |
| 2005/02/04 | 359 | 360 | 355 | 357 | 208,000 |
| 2005/02/03 | 360 | 360 | 357 | 360 | 348,000 |
| 2005/02/02 | 359 | 363 | 359 | 360 | 316,000 |
| 2005/02/01 | 364 | 364 | 361 | 363 | 254,000 |
| 2005/01/31 | 356 | 365 | 356 | 363 | 485,000 |
| 2005/01/28 | 358 | 360 | 357 | 360 | 164,000 |
| 2005/01/27 | 357 | 359 | 354 | 358 | 131,000 |
| 2005/01/26 | 357 | 357 | 355 | 357 | 116,000 |
| 2005/01/25 | 352 | 356 | 352 | 356 | 110,000 |
| 2005/01/24 | 349 | 358 | 349 | 352 | 166,000 |
| 2005/01/21 | 347 | 358 | 347 | 354 | 198,000 |
| 2005/01/20 | 351 | 355 | 350 | 352 | 235,000 |
| 2005/01/19 | 355 | 362 | 355 | 358 | 221,000 |
| 2005/01/18 | 359 | 362 | 355 | 355 | 122,000 |
| 2005/01/17 | 362 | 364 | 359 | 360 | 304,000 |
| 2005/01/14 | 363 | 364 | 360 | 361 | 298,000 |
| 2005/01/13 | 363 | 363 | 360 | 362 | 276,000 |
| 2005/01/12 | 364 | 365 | 359 | 359 | 727,000 |
| 2005/01/11 | 357 | 364 | 352 | 362 | 1,001,000 |
| 2005/01/07 | 348 | 348 | 345 | 347 | 289,000 |
| 2005/01/06 | 346 | 348 | 341 | 347 | 908,000 |
| 2005/01/05 | 345 | 348 | 344 | 347 | 147,000 |
| 2005/01/04 | 345 | 347 | 344 | 345 | 159,000 |