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 |
|---|---|---|---|---|---|
| 2006/12/29 | 688 | 694 | 681 | 690 | 112,000 |
| 2006/12/28 | 701 | 701 | 691 | 695 | 180,000 |
| 2006/12/27 | 699 | 705 | 694 | 701 | 256,000 |
| 2006/12/26 | 694 | 702 | 688 | 700 | 262,000 |
| 2006/12/25 | 683 | 704 | 677 | 701 | 604,000 |
| 2006/12/22 | 675 | 688 | 675 | 686 | 517,000 |
| 2006/12/21 | 672 | 677 | 667 | 677 | 479,000 |
| 2006/12/20 | 667 | 673 | 660 | 673 | 248,000 |
| 2006/12/19 | 658 | 670 | 658 | 663 | 305,000 |
| 2006/12/18 | 664 | 664 | 656 | 656 | 368,000 |
| 2006/12/15 | 669 | 671 | 662 | 666 | 319,000 |
| 2006/12/14 | 673 | 674 | 667 | 669 | 231,000 |
| 2006/12/13 | 674 | 674 | 666 | 674 | 275,000 |
| 2006/12/12 | 673 | 673 | 666 | 666 | 151,000 |
| 2006/12/11 | 666 | 671 | 663 | 667 | 268,000 |
| 2006/12/08 | 673 | 678 | 663 | 664 | 489,000 |
| 2006/12/07 | 670 | 672 | 663 | 668 | 500,000 |
| 2006/12/06 | 662 | 674 | 662 | 671 | 355,000 |
| 2006/12/05 | 674 | 679 | 665 | 665 | 326,000 |
| 2006/12/04 | 656 | 679 | 656 | 678 | 400,000 |
| 2006/12/01 | 676 | 677 | 666 | 674 | 231,000 |
| 2006/11/30 | 671 | 675 | 660 | 675 | 265,000 |
| 2006/11/29 | 644 | 662 | 636 | 662 | 383,000 |
| 2006/11/28 | 626 | 638 | 626 | 636 | 159,000 |
| 2006/11/27 | 621 | 637 | 618 | 637 | 360,000 |
| 2006/11/24 | 622 | 625 | 616 | 620 | 314,000 |
| 2006/11/22 | 631 | 631 | 615 | 620 | 318,000 |
| 2006/11/21 | 640 | 649 | 630 | 632 | 263,000 |
| 2006/11/20 | 658 | 663 | 635 | 639 | 360,000 |
| 2006/11/17 | 654 | 665 | 654 | 660 | 218,000 |
| 2006/11/16 | 658 | 666 | 648 | 653 | 277,000 |
| 2006/11/15 | 654 | 664 | 646 | 656 | 266,000 |
| 2006/11/14 | 646 | 663 | 644 | 657 | 364,000 |
| 2006/11/13 | 645 | 647 | 621 | 626 | 536,000 |
| 2006/11/10 | 648 | 654 | 639 | 644 | 516,000 |
| 2006/11/09 | 641 | 651 | 641 | 647 | 343,000 |
| 2006/11/08 | 661 | 664 | 647 | 647 | 403,000 |
| 2006/11/07 | 653 | 674 | 652 | 666 | 466,000 |
| 2006/11/06 | 651 | 659 | 648 | 652 | 121,000 |
| 2006/11/02 | 650 | 658 | 646 | 658 | 147,000 |
| 2006/11/01 | 651 | 664 | 651 | 658 | 198,000 |
| 2006/10/31 | 666 | 671 | 645 | 669 | 482,000 |
| 2006/10/30 | 657 | 659 | 641 | 656 | 359,000 |
| 2006/10/27 | 673 | 673 | 653 | 655 | 494,000 |
| 2006/10/26 | 678 | 678 | 664 | 672 | 224,000 |
| 2006/10/25 | 678 | 683 | 670 | 671 | 376,000 |
| 2006/10/24 | 670 | 678 | 667 | 673 | 547,000 |
| 2006/10/23 | 650 | 665 | 650 | 664 | 416,000 |
| 2006/10/20 | 646 | 650 | 644 | 650 | 390,000 |
| 2006/10/19 | 638 | 638 | 632 | 637 | 281,000 |
| 2006/10/18 | 626 | 636 | 622 | 632 | 295,000 |
| 2006/10/17 | 635 | 635 | 628 | 630 | 154,000 |
| 2006/10/16 | 636 | 640 | 629 | 634 | 234,000 |
| 2006/10/13 | 613 | 619 | 612 | 619 | 379,000 |
| 2006/10/12 | 605 | 616 | 600 | 603 | 391,000 |
| 2006/10/11 | 626 | 629 | 602 | 604 | 625,000 |
| 2006/10/10 | 634 | 646 | 630 | 631 | 420,000 |
| 2006/10/06 | 658 | 667 | 643 | 649 | 200,000 |
| 2006/10/05 | 660 | 667 | 647 | 653 | 404,000 |
| 2006/10/04 | 664 | 668 | 631 | 637 | 394,000 |
| 2006/10/03 | 667 | 669 | 660 | 667 | 248,000 |
| 2006/10/02 | 653 | 669 | 652 | 664 | 184,000 |
| 2006/09/29 | 641 | 650 | 639 | 647 | 333,000 |
| 2006/09/28 | 644 | 644 | 625 | 634 | 182,000 |
| 2006/09/27 | 632 | 641 | 632 | 637 | 133,000 |
| 2006/09/26 | 626 | 639 | 623 | 625 | 153,000 |
| 2006/09/25 | 612 | 632 | 611 | 630 | 264,000 |
| 2006/09/22 | 630 | 632 | 612 | 622 | 335,000 |
| 2006/09/21 | 638 | 642 | 630 | 637 | 164,000 |
| 2006/09/20 | 650 | 652 | 637 | 637 | 185,000 |
| 2006/09/19 | 659 | 666 | 648 | 649 | 174,000 |
| 2006/09/15 | 649 | 658 | 649 | 655 | 209,000 |
| 2006/09/14 | 649 | 668 | 646 | 658 | 179,000 |
| 2006/09/13 | 664 | 664 | 648 | 655 | 297,000 |
| 2006/09/12 | 665 | 670 | 656 | 663 | 274,000 |
| 2006/09/11 | 669 | 670 | 656 | 656 | 160,000 |
| 2006/09/08 | 666 | 674 | 662 | 669 | 530,000 |
| 2006/09/07 | 661 | 670 | 660 | 665 | 361,000 |
| 2006/09/06 | 680 | 683 | 668 | 668 | 524,000 |
| 2006/09/05 | 692 | 696 | 688 | 695 | 277,000 |
| 2006/09/04 | 691 | 697 | 685 | 692 | 275,000 |
| 2006/09/01 | 676 | 687 | 674 | 685 | 315,000 |
| 2006/08/31 | 673 | 686 | 671 | 686 | 439,000 |
| 2006/08/30 | 667 | 675 | 662 | 670 | 747,000 |
| 2006/08/29 | 656 | 662 | 650 | 658 | 486,000 |
| 2006/08/28 | 657 | 668 | 654 | 655 | 534,000 |
| 2006/08/25 | 649 | 664 | 649 | 659 | 206,000 |
| 2006/08/24 | 660 | 660 | 640 | 656 | 323,000 |
| 2006/08/23 | 666 | 666 | 656 | 661 | 265,000 |
| 2006/08/22 | 666 | 666 | 656 | 663 | 238,000 |
| 2006/08/21 | 671 | 671 | 661 | 666 | 240,000 |
| 2006/08/18 | 656 | 670 | 654 | 666 | 736,000 |
| 2006/08/17 | 650 | 650 | 642 | 647 | 215,000 |
| 2006/08/16 | 646 | 647 | 640 | 647 | 255,000 |
| 2006/08/15 | 637 | 637 | 629 | 636 | 358,000 |
| 2006/08/14 | 621 | 636 | 621 | 634 | 373,000 |
| 2006/08/11 | 615 | 630 | 615 | 629 | 705,000 |
| 2006/08/10 | 597 | 614 | 595 | 614 | 1,122,000 |
| 2006/08/09 | 569 | 588 | 556 | 587 | 848,000 |
| 2006/08/08 | 543 | 565 | 541 | 564 | 321,000 |
| 2006/08/07 | 550 | 559 | 547 | 547 | 161,000 |
| 2006/08/04 | 558 | 562 | 552 | 558 | 137,000 |
| 2006/08/03 | 570 | 571 | 560 | 562 | 157,000 |
| 2006/08/02 | 570 | 570 | 550 | 566 | 172,000 |
| 2006/08/01 | 568 | 578 | 562 | 571 | 315,000 |
| 2006/07/31 | 557 | 567 | 555 | 558 | 293,000 |
| 2006/07/28 | 532 | 544 | 530 | 541 | 175,000 |
| 2006/07/27 | 528 | 540 | 524 | 540 | 267,000 |
| 2006/07/26 | 535 | 540 | 531 | 531 | 119,000 |
| 2006/07/25 | 540 | 547 | 530 | 535 | 249,000 |
| 2006/07/24 | 533 | 533 | 521 | 527 | 161,000 |
| 2006/07/21 | 526 | 540 | 526 | 533 | 168,000 |
| 2006/07/20 | 534 | 554 | 534 | 544 | 205,000 |
| 2006/07/19 | 526 | 538 | 521 | 523 | 220,000 |
| 2006/07/18 | 547 | 547 | 528 | 529 | 335,000 |
| 2006/07/14 | 574 | 574 | 551 | 552 | 236,000 |
| 2006/07/13 | 566 | 579 | 559 | 567 | 307,000 |
| 2006/07/12 | 578 | 579 | 566 | 568 | 282,000 |
| 2006/07/11 | 594 | 595 | 579 | 586 | 261,000 |
| 2006/07/10 | 581 | 596 | 572 | 593 | 342,000 |
| 2006/07/07 | 586 | 594 | 586 | 588 | 301,000 |
| 2006/07/06 | 588 | 596 | 585 | 589 | 367,000 |
| 2006/07/05 | 590 | 591 | 587 | 589 | 429,000 |
| 2006/07/04 | 604 | 604 | 594 | 597 | 514,000 |
| 2006/07/03 | 600 | 605 | 596 | 598 | 390,000 |
| 2006/06/30 | 587 | 596 | 581 | 595 | 411,000 |
| 2006/06/29 | 566 | 584 | 565 | 577 | 557,000 |
| 2006/06/28 | 564 | 573 | 562 | 564 | 313,000 |
| 2006/06/27 | 585 | 585 | 573 | 579 | 481,000 |
| 2006/06/26 | 559 | 593 | 554 | 583 | 925,000 |
| 2006/06/23 | 550 | 564 | 545 | 559 | 568,000 |
| 2006/06/22 | 550 | 558 | 549 | 557 | 377,000 |
| 2006/06/21 | 559 | 563 | 541 | 547 | 402,000 |
| 2006/06/20 | 570 | 573 | 558 | 559 | 447,000 |
| 2006/06/19 | 574 | 574 | 565 | 570 | 551,000 |
| 2006/06/16 | 575 | 580 | 571 | 575 | 431,000 |
| 2006/06/15 | 567 | 572 | 561 | 568 | 176,000 |
| 2006/06/14 | 547 | 562 | 547 | 558 | 450,000 |
| 2006/06/13 | 581 | 581 | 562 | 562 | 324,000 |
| 2006/06/12 | 560 | 574 | 560 | 573 | 238,000 |
| 2006/06/09 | 556 | 570 | 548 | 564 | 666,000 |
| 2006/06/08 | 578 | 578 | 550 | 551 | 618,000 |
| 2006/06/07 | 610 | 614 | 585 | 587 | 510,000 |
| 2006/06/06 | 597 | 608 | 595 | 601 | 261,000 |
| 2006/06/05 | 605 | 622 | 600 | 617 | 523,000 |
| 2006/06/02 | 606 | 610 | 576 | 605 | 789,000 |
| 2006/06/01 | 607 | 614 | 600 | 603 | 440,000 |
| 2006/05/31 | 603 | 611 | 596 | 598 | 370,000 |
| 2006/05/30 | 625 | 625 | 616 | 619 | 113,000 |
| 2006/05/29 | 634 | 635 | 624 | 625 | 209,000 |
| 2006/05/26 | 619 | 629 | 618 | 629 | 211,000 |
| 2006/05/25 | 619 | 620 | 609 | 617 | 291,000 |
| 2006/05/24 | 616 | 625 | 598 | 623 | 603,000 |
| 2006/05/23 | 615 | 625 | 608 | 618 | 704,000 |
| 2006/05/22 | 641 | 651 | 618 | 621 | 419,000 |
| 2006/05/19 | 630 | 639 | 624 | 638 | 404,000 |
| 2006/05/18 | 616 | 635 | 616 | 633 | 318,000 |
| 2006/05/17 | 638 | 643 | 619 | 631 | 758,000 |
| 2006/05/16 | 660 | 662 | 637 | 639 | 545,000 |
| 2006/05/15 | 654 | 680 | 651 | 664 | 326,000 |
| 2006/05/12 | 660 | 674 | 652 | 664 | 408,000 |
| 2006/05/11 | 683 | 685 | 670 | 677 | 509,000 |
| 2006/05/10 | 683 | 685 | 676 | 678 | 454,000 |
| 2006/05/09 | 670 | 683 | 666 | 679 | 399,000 |
| 2006/05/08 | 673 | 674 | 664 | 669 | 357,000 |
| 2006/05/02 | 652 | 669 | 652 | 665 | 301,000 |
| 2006/05/01 | 669 | 669 | 657 | 658 | 250,000 |
| 2006/04/28 | 672 | 674 | 657 | 668 | 343,000 |
| 2006/04/27 | 673 | 677 | 669 | 675 | 352,000 |
| 2006/04/26 | 663 | 674 | 661 | 672 | 344,000 |
| 2006/04/25 | 660 | 667 | 652 | 658 | 689,000 |
| 2006/04/24 | 680 | 681 | 662 | 667 | 291,000 |
| 2006/04/21 | 670 | 691 | 669 | 683 | 486,000 |
| 2006/04/20 | 683 | 685 | 667 | 671 | 479,000 |
| 2006/04/19 | 682 | 689 | 682 | 686 | 498,000 |
| 2006/04/18 | 668 | 686 | 666 | 679 | 536,000 |
| 2006/04/17 | 690 | 693 | 669 | 672 | 293,000 |
| 2006/04/14 | 681 | 693 | 679 | 691 | 287,000 |
| 2006/04/13 | 691 | 693 | 675 | 679 | 588,000 |
| 2006/04/12 | 690 | 694 | 688 | 688 | 413,000 |
| 2006/04/11 | 708 | 711 | 691 | 705 | 424,000 |
| 2006/04/10 | 706 | 712 | 696 | 707 | 359,000 |
| 2006/04/07 | 710 | 712 | 702 | 712 | 273,000 |
| 2006/04/06 | 700 | 716 | 696 | 710 | 338,000 |
| 2006/04/05 | 710 | 719 | 702 | 705 | 729,000 |
| 2006/04/04 | 702 | 705 | 698 | 705 | 628,000 |
| 2006/04/03 | 694 | 704 | 687 | 702 | 618,000 |
| 2006/03/31 | 691 | 691 | 682 | 684 | 327,000 |
| 2006/03/30 | 695 | 696 | 689 | 690 | 310,000 |
| 2006/03/29 | 691 | 699 | 687 | 697 | 267,000 |
| 2006/03/28 | 699 | 699 | 690 | 696 | 218,000 |
| 2006/03/27 | 700 | 706 | 695 | 701 | 548,000 |
| 2006/03/24 | 688 | 691 | 686 | 691 | 353,000 |
| 2006/03/23 | 690 | 692 | 685 | 688 | 485,000 |
| 2006/03/22 | 685 | 685 | 675 | 683 | 396,000 |
| 2006/03/20 | 655 | 677 | 655 | 672 | 382,000 |
| 2006/03/17 | 662 | 669 | 652 | 665 | 602,000 |
| 2006/03/16 | 687 | 690 | 668 | 669 | 421,000 |
| 2006/03/15 | 685 | 693 | 680 | 686 | 477,000 |
| 2006/03/14 | 698 | 698 | 685 | 690 | 724,000 |
| 2006/03/13 | 674 | 684 | 670 | 678 | 691,000 |
| 2006/03/10 | 655 | 658 | 647 | 650 | 531,000 |
| 2006/03/09 | 626 | 649 | 620 | 649 | 703,000 |
| 2006/03/08 | 625 | 632 | 615 | 616 | 713,000 |
| 2006/03/07 | 630 | 638 | 622 | 632 | 430,000 |
| 2006/03/06 | 629 | 640 | 617 | 630 | 527,000 |
| 2006/03/03 | 639 | 650 | 621 | 622 | 919,000 |
| 2006/03/02 | 666 | 676 | 645 | 649 | 816,000 |
| 2006/03/01 | 677 | 683 | 661 | 663 | 896,000 |
| 2006/02/28 | 687 | 695 | 681 | 689 | 908,000 |
| 2006/02/27 | 678 | 693 | 662 | 662 | 478,000 |
| 2006/02/24 | 668 | 681 | 665 | 677 | 399,000 |
| 2006/02/23 | 667 | 680 | 663 | 674 | 538,000 |
| 2006/02/22 | 650 | 661 | 647 | 652 | 511,000 |
| 2006/02/21 | 625 | 645 | 624 | 645 | 494,000 |
| 2006/02/20 | 620 | 639 | 620 | 628 | 649,000 |
| 2006/02/17 | 661 | 669 | 634 | 640 | 737,000 |
| 2006/02/16 | 659 | 669 | 642 | 658 | 623,000 |
| 2006/02/15 | 652 | 665 | 650 | 652 | 1,164,000 |
| 2006/02/14 | 641 | 662 | 630 | 660 | 948,000 |
| 2006/02/13 | 690 | 690 | 652 | 652 | 718,000 |
| 2006/02/10 | 710 | 716 | 687 | 691 | 523,000 |
| 2006/02/09 | 720 | 731 | 702 | 707 | 399,000 |
| 2006/02/08 | 733 | 746 | 717 | 717 | 499,000 |
| 2006/02/07 | 749 | 753 | 731 | 733 | 754,000 |
| 2006/02/06 | 730 | 745 | 730 | 744 | 634,000 |
| 2006/02/03 | 722 | 740 | 722 | 731 | 801,000 |
| 2006/02/02 | 734 | 742 | 720 | 725 | 850,000 |
| 2006/02/01 | 736 | 750 | 735 | 736 | 367,000 |
| 2006/01/31 | 741 | 754 | 737 | 738 | 563,000 |
| 2006/01/30 | 760 | 760 | 739 | 740 | 1,412,000 |
| 2006/01/27 | 706 | 715 | 705 | 710 | 701,000 |
| 2006/01/26 | 705 | 716 | 682 | 698 | 860,000 |
| 2006/01/25 | 690 | 722 | 683 | 712 | 743,000 |
| 2006/01/24 | 652 | 690 | 652 | 676 | 623,000 |
| 2006/01/23 | 665 | 687 | 656 | 659 | 605,000 |
| 2006/01/20 | 711 | 723 | 689 | 695 | 671,000 |
| 2006/01/19 | 695 | 718 | 687 | 710 | 1,231,000 |
| 2006/01/18 | 712 | 715 | 621 | 715 | 1,870,000 |
| 2006/01/17 | 744 | 748 | 700 | 711 | 1,221,000 |
| 2006/01/16 | 762 | 763 | 752 | 752 | 586,000 |
| 2006/01/13 | 752 | 774 | 751 | 767 | 654,000 |
| 2006/01/12 | 772 | 772 | 755 | 762 | 711,000 |
| 2006/01/11 | 740 | 763 | 739 | 762 | 731,000 |
| 2006/01/10 | 765 | 765 | 733 | 740 | 1,631,000 |
| 2006/01/06 | 771 | 783 | 769 | 770 | 760,000 |
| 2006/01/05 | 782 | 788 | 765 | 777 | 1,154,000 |
| 2006/01/04 | 796 | 806 | 780 | 788 | 564,000 |