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 |
|---|---|---|---|---|---|
| 2008/12/30 | 499 | 501 | 492 | 500 | 157,000 |
| 2008/12/29 | 468 | 496 | 466 | 494 | 425,000 |
| 2008/12/26 | 460 | 469 | 448 | 458 | 484,000 |
| 2008/12/25 | 436 | 489 | 436 | 489 | 302,000 |
| 2008/12/24 | 430 | 446 | 422 | 444 | 458,000 |
| 2008/12/22 | 420 | 452 | 420 | 443 | 411,000 |
| 2008/12/19 | 416 | 435 | 412 | 426 | 693,000 |
| 2008/12/18 | 407 | 420 | 399 | 411 | 660,000 |
| 2008/12/17 | 406 | 408 | 401 | 407 | 278,000 |
| 2008/12/16 | 404 | 404 | 394 | 396 | 503,000 |
| 2008/12/15 | 421 | 426 | 407 | 408 | 639,000 |
| 2008/12/12 | 413 | 417 | 402 | 411 | 691,000 |
| 2008/12/11 | 397 | 418 | 395 | 414 | 508,000 |
| 2008/12/10 | 396 | 416 | 396 | 408 | 646,000 |
| 2008/12/09 | 394 | 405 | 394 | 405 | 564,000 |
| 2008/12/08 | 382 | 390 | 373 | 389 | 527,000 |
| 2008/12/05 | 379 | 384 | 368 | 372 | 466,000 |
| 2008/12/04 | 373 | 378 | 369 | 372 | 335,000 |
| 2008/12/03 | 369 | 376 | 365 | 372 | 221,000 |
| 2008/12/02 | 379 | 380 | 366 | 367 | 245,000 |
| 2008/12/01 | 386 | 400 | 381 | 395 | 435,000 |
| 2008/11/28 | 377 | 396 | 377 | 388 | 522,000 |
| 2008/11/27 | 373 | 390 | 370 | 382 | 689,000 |
| 2008/11/26 | 365 | 381 | 360 | 370 | 716,000 |
| 2008/11/25 | 372 | 372 | 350 | 360 | 388,000 |
| 2008/11/21 | 338 | 358 | 330 | 353 | 1,042,000 |
| 2008/11/20 | 333 | 346 | 328 | 343 | 837,000 |
| 2008/11/19 | 345 | 348 | 335 | 339 | 329,000 |
| 2008/11/18 | 341 | 345 | 333 | 340 | 290,000 |
| 2008/11/17 | 351 | 352 | 337 | 340 | 668,000 |
| 2008/11/14 | 373 | 375 | 356 | 358 | 483,000 |
| 2008/11/13 | 370 | 370 | 351 | 351 | 486,000 |
| 2008/11/12 | 386 | 392 | 380 | 382 | 343,000 |
| 2008/11/11 | 401 | 404 | 392 | 394 | 547,000 |
| 2008/11/10 | 410 | 429 | 404 | 406 | 518,000 |
| 2008/11/07 | 411 | 431 | 405 | 415 | 359,000 |
| 2008/11/06 | 438 | 446 | 428 | 429 | 366,000 |
| 2008/11/05 | 447 | 453 | 432 | 453 | 612,000 |
| 2008/11/04 | 424 | 458 | 424 | 437 | 480,000 |
| 2008/10/31 | 411 | 453 | 398 | 428 | 605,000 |
| 2008/10/30 | 385 | 407 | 372 | 406 | 339,000 |
| 2008/10/29 | 373 | 375 | 363 | 375 | 1,046,000 |
| 2008/10/28 | 315 | 351 | 314 | 351 | 674,000 |
| 2008/10/27 | 338 | 344 | 319 | 320 | 309,000 |
| 2008/10/24 | 368 | 372 | 346 | 348 | 320,000 |
| 2008/10/23 | 392 | 392 | 367 | 378 | 410,000 |
| 2008/10/22 | 403 | 408 | 387 | 388 | 226,000 |
| 2008/10/21 | 429 | 430 | 400 | 423 | 454,000 |
| 2008/10/20 | 404 | 421 | 395 | 419 | 561,000 |
| 2008/10/17 | 395 | 397 | 369 | 390 | 626,000 |
| 2008/10/16 | 386 | 390 | 361 | 365 | 577,000 |
| 2008/10/15 | 399 | 402 | 388 | 401 | 268,000 |
| 2008/10/14 | 400 | 400 | 386 | 394 | 293,000 |
| 2008/10/10 | 370 | 378 | 365 | 372 | 650,000 |
| 2008/10/09 | 375 | 398 | 375 | 385 | 516,000 |
| 2008/10/08 | 409 | 411 | 366 | 371 | 349,000 |
| 2008/10/07 | 410 | 437 | 402 | 414 | 470,000 |
| 2008/10/06 | 421 | 436 | 412 | 414 | 359,000 |
| 2008/10/03 | 436 | 442 | 424 | 424 | 316,000 |
| 2008/10/02 | 470 | 470 | 443 | 446 | 288,000 |
| 2008/10/01 | 480 | 480 | 464 | 465 | 293,000 |
| 2008/09/30 | 439 | 477 | 437 | 470 | 812,000 |
| 2008/09/29 | 481 | 484 | 468 | 469 | 733,000 |
| 2008/09/26 | 479 | 483 | 472 | 477 | 350,000 |
| 2008/09/25 | 482 | 484 | 471 | 476 | 519,000 |
| 2008/09/24 | 480 | 495 | 475 | 487 | 614,000 |
| 2008/09/22 | 490 | 498 | 487 | 495 | 325,000 |
| 2008/09/19 | 492 | 497 | 471 | 479 | 753,000 |
| 2008/09/18 | 494 | 499 | 473 | 491 | 825,000 |
| 2008/09/17 | 530 | 530 | 502 | 506 | 473,000 |
| 2008/09/16 | 505 | 511 | 487 | 495 | 988,000 |
| 2008/09/12 | 552 | 555 | 544 | 545 | 792,000 |
| 2008/09/11 | 556 | 562 | 550 | 559 | 525,000 |
| 2008/09/10 | 539 | 557 | 538 | 555 | 613,000 |
| 2008/09/09 | 537 | 542 | 534 | 539 | 624,000 |
| 2008/09/08 | 543 | 546 | 534 | 536 | 551,000 |
| 2008/09/05 | 526 | 533 | 522 | 529 | 632,000 |
| 2008/09/04 | 534 | 542 | 525 | 537 | 885,000 |
| 2008/09/03 | 530 | 535 | 523 | 528 | 498,000 |
| 2008/09/02 | 524 | 547 | 520 | 524 | 525,000 |
| 2008/09/01 | 535 | 537 | 524 | 524 | 268,000 |
| 2008/08/29 | 542 | 548 | 536 | 540 | 783,000 |
| 2008/08/28 | 520 | 521 | 508 | 515 | 283,000 |
| 2008/08/27 | 527 | 529 | 516 | 516 | 158,000 |
| 2008/08/26 | 526 | 526 | 516 | 519 | 293,000 |
| 2008/08/25 | 525 | 532 | 521 | 523 | 332,000 |
| 2008/08/22 | 520 | 521 | 514 | 515 | 214,000 |
| 2008/08/21 | 527 | 528 | 517 | 518 | 300,000 |
| 2008/08/20 | 522 | 529 | 518 | 520 | 451,000 |
| 2008/08/19 | 528 | 528 | 515 | 522 | 449,000 |
| 2008/08/18 | 531 | 548 | 531 | 535 | 544,000 |
| 2008/08/15 | 526 | 526 | 516 | 521 | 305,000 |
| 2008/08/14 | 510 | 519 | 507 | 516 | 230,000 |
| 2008/08/13 | 513 | 517 | 503 | 507 | 245,000 |
| 2008/08/12 | 525 | 530 | 521 | 523 | 296,000 |
| 2008/08/11 | 514 | 525 | 514 | 524 | 151,000 |
| 2008/08/08 | 518 | 529 | 514 | 523 | 332,000 |
| 2008/08/07 | 550 | 550 | 523 | 525 | 323,000 |
| 2008/08/06 | 552 | 552 | 547 | 550 | 434,000 |
| 2008/08/05 | 540 | 555 | 539 | 550 | 715,000 |
| 2008/08/04 | 524 | 536 | 524 | 531 | 188,000 |
| 2008/08/01 | 549 | 549 | 532 | 534 | 248,000 |
| 2008/07/31 | 539 | 548 | 539 | 543 | 223,000 |
| 2008/07/30 | 531 | 544 | 529 | 538 | 265,000 |
| 2008/07/29 | 525 | 525 | 510 | 523 | 491,000 |
| 2008/07/28 | 549 | 549 | 535 | 535 | 448,000 |
| 2008/07/25 | 550 | 551 | 540 | 544 | 465,000 |
| 2008/07/24 | 552 | 557 | 543 | 556 | 609,000 |
| 2008/07/23 | 520 | 541 | 519 | 540 | 784,000 |
| 2008/07/22 | 510 | 519 | 505 | 517 | 525,000 |
| 2008/07/18 | 517 | 519 | 490 | 510 | 297,000 |
| 2008/07/17 | 502 | 513 | 501 | 512 | 184,000 |
| 2008/07/16 | 496 | 501 | 490 | 500 | 215,000 |
| 2008/07/15 | 495 | 499 | 491 | 495 | 272,000 |
| 2008/07/14 | 480 | 502 | 480 | 490 | 223,000 |
| 2008/07/11 | 480 | 491 | 479 | 484 | 299,000 |
| 2008/07/10 | 475 | 484 | 475 | 479 | 221,000 |
| 2008/07/09 | 483 | 485 | 474 | 476 | 149,000 |
| 2008/07/08 | 485 | 489 | 471 | 473 | 208,000 |
| 2008/07/07 | 485 | 490 | 483 | 489 | 94,000 |
| 2008/07/04 | 485 | 488 | 481 | 485 | 228,000 |
| 2008/07/03 | 485 | 488 | 477 | 480 | 361,000 |
| 2008/07/02 | 504 | 505 | 485 | 487 | 408,000 |
| 2008/07/01 | 501 | 515 | 501 | 511 | 104,000 |
| 2008/06/30 | 510 | 517 | 510 | 511 | 102,000 |
| 2008/06/27 | 510 | 514 | 505 | 510 | 137,000 |
| 2008/06/26 | 518 | 521 | 504 | 514 | 226,000 |
| 2008/06/25 | 510 | 520 | 508 | 519 | 353,000 |
| 2008/06/24 | 498 | 505 | 498 | 500 | 256,000 |
| 2008/06/23 | 494 | 506 | 493 | 497 | 725,000 |
| 2008/06/20 | 510 | 513 | 491 | 495 | 903,000 |
| 2008/06/19 | 531 | 535 | 515 | 516 | 285,000 |
| 2008/06/18 | 537 | 539 | 526 | 528 | 301,000 |
| 2008/06/17 | 532 | 540 | 524 | 540 | 149,000 |
| 2008/06/16 | 521 | 532 | 521 | 531 | 215,000 |
| 2008/06/13 | 519 | 522 | 513 | 518 | 461,000 |
| 2008/06/12 | 530 | 530 | 513 | 516 | 641,000 |
| 2008/06/11 | 541 | 545 | 536 | 541 | 260,000 |
| 2008/06/10 | 538 | 546 | 535 | 539 | 333,000 |
| 2008/06/09 | 521 | 542 | 520 | 536 | 325,000 |
| 2008/06/06 | 541 | 545 | 540 | 540 | 240,000 |
| 2008/06/05 | 543 | 543 | 536 | 540 | 176,000 |
| 2008/06/04 | 528 | 538 | 526 | 536 | 163,000 |
| 2008/06/03 | 530 | 535 | 526 | 528 | 277,000 |
| 2008/06/02 | 536 | 536 | 528 | 532 | 308,000 |
| 2008/05/30 | 546 | 546 | 536 | 538 | 235,000 |
| 2008/05/29 | 527 | 538 | 524 | 538 | 262,000 |
| 2008/05/28 | 540 | 546 | 522 | 524 | 209,000 |
| 2008/05/27 | 528 | 549 | 527 | 539 | 390,000 |
| 2008/05/26 | 525 | 527 | 520 | 521 | 177,000 |
| 2008/05/23 | 532 | 538 | 527 | 529 | 327,000 |
| 2008/05/22 | 547 | 547 | 532 | 538 | 748,000 |
| 2008/05/21 | 545 | 554 | 532 | 537 | 653,000 |
| 2008/05/20 | 575 | 581 | 564 | 565 | 276,000 |
| 2008/05/19 | 572 | 578 | 567 | 574 | 234,000 |
| 2008/05/16 | 578 | 580 | 558 | 571 | 225,000 |
| 2008/05/15 | 549 | 577 | 549 | 576 | 902,000 |
| 2008/05/14 | 536 | 544 | 530 | 542 | 324,000 |
| 2008/05/13 | 537 | 537 | 527 | 531 | 404,000 |
| 2008/05/12 | 517 | 539 | 512 | 538 | 662,000 |
| 2008/05/09 | 535 | 535 | 515 | 516 | 238,000 |
| 2008/05/08 | 525 | 533 | 523 | 529 | 328,000 |
| 2008/05/07 | 528 | 530 | 522 | 526 | 467,000 |
| 2008/05/02 | 512 | 515 | 502 | 510 | 346,000 |
| 2008/05/01 | 520 | 524 | 489 | 502 | 714,000 |
| 2008/04/30 | 532 | 533 | 518 | 519 | 528,000 |
| 2008/04/28 | 536 | 545 | 531 | 538 | 272,000 |
| 2008/04/25 | 535 | 547 | 532 | 533 | 476,000 |
| 2008/04/24 | 555 | 559 | 532 | 534 | 339,000 |
| 2008/04/23 | 542 | 560 | 542 | 551 | 154,000 |
| 2008/04/22 | 552 | 558 | 543 | 548 | 237,000 |
| 2008/04/21 | 569 | 571 | 545 | 550 | 530,000 |
| 2008/04/18 | 569 | 572 | 561 | 563 | 187,000 |
| 2008/04/17 | 572 | 576 | 563 | 566 | 142,000 |
| 2008/04/16 | 563 | 571 | 560 | 565 | 323,000 |
| 2008/04/15 | 556 | 558 | 544 | 557 | 280,000 |
| 2008/04/14 | 552 | 566 | 545 | 551 | 148,000 |
| 2008/04/11 | 562 | 575 | 558 | 573 | 238,000 |
| 2008/04/10 | 578 | 578 | 562 | 562 | 366,000 |
| 2008/04/09 | 583 | 593 | 572 | 578 | 463,000 |
| 2008/04/08 | 600 | 604 | 587 | 587 | 231,000 |
| 2008/04/07 | 589 | 597 | 582 | 595 | 237,000 |
| 2008/04/04 | 620 | 620 | 575 | 580 | 715,000 |
| 2008/04/03 | 599 | 624 | 586 | 622 | 465,000 |
| 2008/04/02 | 581 | 601 | 578 | 599 | 738,000 |
| 2008/04/01 | 566 | 576 | 563 | 571 | 207,000 |
| 2008/03/31 | 587 | 587 | 562 | 573 | 597,000 |
| 2008/03/28 | 578 | 583 | 562 | 577 | 354,000 |
| 2008/03/27 | 567 | 580 | 562 | 575 | 247,000 |
| 2008/03/26 | 554 | 570 | 553 | 570 | 469,000 |
| 2008/03/25 | 595 | 600 | 567 | 571 | 566,000 |
| 2008/03/24 | 601 | 615 | 592 | 594 | 498,000 |
| 2008/03/21 | 575 | 585 | 565 | 585 | 443,000 |
| 2008/03/19 | 540 | 551 | 536 | 548 | 465,000 |
| 2008/03/18 | 519 | 525 | 515 | 525 | 445,000 |
| 2008/03/17 | 517 | 522 | 503 | 509 | 418,000 |
| 2008/03/14 | 560 | 560 | 540 | 541 | 627,000 |
| 2008/03/13 | 555 | 574 | 555 | 560 | 518,000 |
| 2008/03/12 | 580 | 580 | 556 | 565 | 246,000 |
| 2008/03/11 | 535 | 550 | 529 | 550 | 327,000 |
| 2008/03/10 | 550 | 561 | 532 | 534 | 600,000 |
| 2008/03/07 | 557 | 568 | 555 | 561 | 435,000 |
| 2008/03/06 | 568 | 580 | 568 | 577 | 357,000 |
| 2008/03/05 | 555 | 566 | 555 | 563 | 521,000 |
| 2008/03/04 | 572 | 573 | 562 | 565 | 409,000 |
| 2008/03/03 | 575 | 583 | 565 | 574 | 402,000 |
| 2008/02/29 | 576 | 586 | 569 | 586 | 469,000 |
| 2008/02/28 | 579 | 586 | 575 | 586 | 392,000 |
| 2008/02/27 | 580 | 588 | 577 | 587 | 377,000 |
| 2008/02/26 | 595 | 603 | 572 | 574 | 665,000 |
| 2008/02/25 | 586 | 603 | 586 | 595 | 825,000 |
| 2008/02/22 | 587 | 592 | 572 | 582 | 1,036,000 |
| 2008/02/21 | 596 | 608 | 587 | 592 | 817,000 |
| 2008/02/20 | 609 | 610 | 588 | 590 | 645,000 |
| 2008/02/19 | 633 | 640 | 614 | 615 | 582,000 |
| 2008/02/18 | 638 | 649 | 626 | 626 | 392,000 |
| 2008/02/15 | 625 | 648 | 616 | 645 | 662,000 |
| 2008/02/14 | 626 | 639 | 613 | 624 | 690,000 |
| 2008/02/13 | 630 | 651 | 616 | 618 | 707,000 |
| 2008/02/12 | 589 | 625 | 583 | 620 | 609,000 |
| 2008/02/08 | 602 | 609 | 590 | 599 | 304,000 |
| 2008/02/07 | 589 | 603 | 584 | 601 | 414,000 |
| 2008/02/06 | 619 | 620 | 597 | 599 | 717,000 |
| 2008/02/05 | 638 | 647 | 635 | 643 | 268,000 |
| 2008/02/04 | 637 | 649 | 637 | 644 | 352,000 |
| 2008/02/01 | 630 | 644 | 618 | 627 | 476,000 |
| 2008/01/31 | 600 | 641 | 600 | 640 | 935,000 |
| 2008/01/30 | 606 | 630 | 600 | 610 | 621,000 |
| 2008/01/29 | 602 | 612 | 590 | 603 | 513,000 |
| 2008/01/28 | 612 | 618 | 585 | 595 | 580,000 |
| 2008/01/25 | 595 | 623 | 595 | 622 | 918,000 |
| 2008/01/24 | 588 | 604 | 588 | 599 | 780,000 |
| 2008/01/23 | 593 | 600 | 573 | 593 | 818,000 |
| 2008/01/22 | 599 | 612 | 588 | 592 | 940,000 |
| 2008/01/21 | 614 | 614 | 598 | 604 | 520,000 |
| 2008/01/18 | 576 | 613 | 568 | 613 | 568,000 |
| 2008/01/17 | 572 | 598 | 571 | 597 | 493,000 |
| 2008/01/16 | 560 | 580 | 545 | 571 | 954,000 |
| 2008/01/15 | 612 | 612 | 588 | 590 | 660,000 |
| 2008/01/11 | 598 | 606 | 589 | 596 | 527,000 |
| 2008/01/10 | 602 | 604 | 589 | 597 | 858,000 |
| 2008/01/09 | 578 | 610 | 571 | 602 | 1,215,000 |
| 2008/01/08 | 575 | 592 | 574 | 588 | 947,000 |
| 2008/01/07 | 580 | 589 | 570 | 583 | 708,000 |
| 2008/01/04 | 595 | 604 | 586 | 590 | 286,000 |