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 |
|---|---|---|---|---|---|
| 2009/12/30 | 335 | 336 | 329 | 336 | 141,000 |
| 2009/12/29 | 336 | 337 | 330 | 334 | 173,000 |
| 2009/12/28 | 334 | 336 | 329 | 335 | 353,000 |
| 2009/12/25 | 320 | 340 | 317 | 338 | 933,000 |
| 2009/12/24 | 328 | 329 | 321 | 322 | 260,000 |
| 2009/12/22 | 330 | 330 | 322 | 325 | 252,000 |
| 2009/12/21 | 333 | 333 | 327 | 330 | 197,000 |
| 2009/12/18 | 330 | 334 | 328 | 333 | 163,000 |
| 2009/12/17 | 329 | 333 | 327 | 333 | 167,000 |
| 2009/12/16 | 327 | 332 | 326 | 330 | 339,000 |
| 2009/12/15 | 323 | 326 | 321 | 326 | 255,000 |
| 2009/12/14 | 317 | 321 | 317 | 321 | 109,000 |
| 2009/12/11 | 321 | 322 | 315 | 321 | 200,000 |
| 2009/12/10 | 314 | 320 | 314 | 320 | 346,000 |
| 2009/12/09 | 319 | 319 | 313 | 318 | 136,000 |
| 2009/12/08 | 319 | 324 | 317 | 319 | 217,000 |
| 2009/12/07 | 325 | 328 | 321 | 324 | 260,000 |
| 2009/12/04 | 314 | 318 | 314 | 316 | 111,000 |
| 2009/12/03 | 316 | 317 | 313 | 316 | 305,000 |
| 2009/12/02 | 311 | 313 | 308 | 312 | 304,000 |
| 2009/12/01 | 306 | 310 | 304 | 310 | 340,000 |
| 2009/11/30 | 299 | 306 | 299 | 305 | 342,000 |
| 2009/11/27 | 300 | 302 | 297 | 300 | 245,000 |
| 2009/11/26 | 300 | 305 | 298 | 301 | 273,000 |
| 2009/11/25 | 306 | 306 | 294 | 298 | 549,000 |
| 2009/11/24 | 312 | 312 | 302 | 305 | 343,000 |
| 2009/11/20 | 308 | 314 | 308 | 314 | 353,000 |
| 2009/11/19 | 305 | 308 | 304 | 307 | 263,000 |
| 2009/11/18 | 316 | 316 | 309 | 309 | 238,000 |
| 2009/11/17 | 319 | 320 | 314 | 316 | 145,000 |
| 2009/11/16 | 323 | 323 | 312 | 315 | 299,000 |
| 2009/11/13 | 320 | 324 | 317 | 322 | 259,000 |
| 2009/11/12 | 318 | 319 | 316 | 317 | 397,000 |
| 2009/11/11 | 312 | 322 | 310 | 315 | 488,000 |
| 2009/11/10 | 312 | 314 | 308 | 310 | 384,000 |
| 2009/11/09 | 307 | 313 | 305 | 309 | 203,000 |
| 2009/11/06 | 313 | 314 | 304 | 306 | 558,000 |
| 2009/11/05 | 313 | 314 | 309 | 312 | 232,000 |
| 2009/11/04 | 314 | 315 | 312 | 312 | 343,000 |
| 2009/11/02 | 312 | 314 | 311 | 314 | 345,000 |
| 2009/10/30 | 314 | 319 | 313 | 317 | 271,000 |
| 2009/10/29 | 313 | 315 | 313 | 313 | 308,000 |
| 2009/10/28 | 313 | 318 | 313 | 318 | 153,000 |
| 2009/10/27 | 320 | 320 | 314 | 315 | 363,000 |
| 2009/10/26 | 316 | 322 | 316 | 319 | 358,000 |
| 2009/10/23 | 316 | 316 | 314 | 316 | 127,000 |
| 2009/10/22 | 315 | 315 | 312 | 313 | 179,000 |
| 2009/10/21 | 317 | 321 | 314 | 316 | 233,000 |
| 2009/10/20 | 316 | 317 | 313 | 317 | 321,000 |
| 2009/10/19 | 313 | 314 | 311 | 314 | 161,000 |
| 2009/10/16 | 316 | 317 | 313 | 313 | 198,000 |
| 2009/10/15 | 314 | 315 | 312 | 314 | 290,000 |
| 2009/10/14 | 313 | 313 | 309 | 311 | 314,000 |
| 2009/10/13 | 318 | 319 | 312 | 312 | 444,000 |
| 2009/10/09 | 317 | 318 | 314 | 317 | 342,000 |
| 2009/10/08 | 321 | 325 | 317 | 317 | 359,000 |
| 2009/10/07 | 318 | 326 | 316 | 325 | 487,000 |
| 2009/10/06 | 322 | 324 | 316 | 320 | 470,000 |
| 2009/10/05 | 325 | 328 | 321 | 324 | 197,000 |
| 2009/10/02 | 334 | 334 | 321 | 330 | 550,000 |
| 2009/10/01 | 335 | 339 | 332 | 337 | 323,000 |
| 2009/09/30 | 337 | 341 | 333 | 341 | 390,000 |
| 2009/09/29 | 332 | 339 | 330 | 339 | 341,000 |
| 2009/09/28 | 329 | 332 | 323 | 331 | 358,000 |
| 2009/09/25 | 340 | 341 | 328 | 331 | 841,000 |
| 2009/09/24 | 330 | 334 | 328 | 334 | 816,000 |
| 2009/09/18 | 330 | 333 | 322 | 325 | 804,000 |
| 2009/09/17 | 334 | 336 | 330 | 334 | 755,000 |
| 2009/09/16 | 339 | 339 | 331 | 333 | 824,000 |
| 2009/09/15 | 341 | 341 | 336 | 337 | 397,000 |
| 2009/09/14 | 346 | 346 | 337 | 340 | 471,000 |
| 2009/09/11 | 347 | 349 | 344 | 346 | 355,000 |
| 2009/09/10 | 347 | 351 | 347 | 348 | 334,000 |
| 2009/09/09 | 346 | 348 | 343 | 345 | 236,000 |
| 2009/09/08 | 344 | 346 | 342 | 346 | 275,000 |
| 2009/09/07 | 342 | 345 | 342 | 343 | 306,000 |
| 2009/09/04 | 350 | 352 | 340 | 342 | 665,000 |
| 2009/09/03 | 351 | 354 | 350 | 350 | 281,000 |
| 2009/09/02 | 354 | 354 | 351 | 352 | 427,000 |
| 2009/09/01 | 358 | 359 | 355 | 357 | 266,000 |
| 2009/08/31 | 360 | 363 | 358 | 361 | 369,000 |
| 2009/08/28 | 361 | 362 | 359 | 362 | 290,000 |
| 2009/08/27 | 362 | 363 | 356 | 358 | 567,000 |
| 2009/08/26 | 361 | 365 | 359 | 365 | 265,000 |
| 2009/08/25 | 362 | 362 | 359 | 359 | 392,000 |
| 2009/08/24 | 356 | 361 | 355 | 361 | 405,000 |
| 2009/08/21 | 359 | 359 | 349 | 352 | 581,000 |
| 2009/08/20 | 352 | 357 | 349 | 351 | 634,000 |
| 2009/08/19 | 356 | 357 | 351 | 352 | 220,000 |
| 2009/08/18 | 350 | 355 | 350 | 355 | 343,000 |
| 2009/08/17 | 363 | 364 | 352 | 354 | 364,000 |
| 2009/08/14 | 363 | 364 | 361 | 362 | 322,000 |
| 2009/08/13 | 362 | 365 | 361 | 362 | 377,000 |
| 2009/08/12 | 361 | 362 | 359 | 360 | 173,000 |
| 2009/08/11 | 364 | 364 | 358 | 361 | 521,000 |
| 2009/08/10 | 359 | 365 | 359 | 364 | 284,000 |
| 2009/08/07 | 361 | 361 | 354 | 357 | 291,000 |
| 2009/08/06 | 362 | 363 | 358 | 360 | 551,000 |
| 2009/08/05 | 373 | 374 | 360 | 361 | 765,000 |
| 2009/08/04 | 384 | 384 | 374 | 376 | 159,000 |
| 2009/08/03 | 374 | 378 | 374 | 375 | 228,000 |
| 2009/07/31 | 372 | 378 | 372 | 378 | 153,000 |
| 2009/07/30 | 376 | 376 | 367 | 369 | 243,000 |
| 2009/07/29 | 377 | 380 | 375 | 376 | 173,000 |
| 2009/07/28 | 374 | 376 | 374 | 376 | 344,000 |
| 2009/07/27 | 370 | 374 | 369 | 372 | 275,000 |
| 2009/07/24 | 372 | 372 | 362 | 366 | 528,000 |
| 2009/07/23 | 375 | 376 | 367 | 367 | 444,000 |
| 2009/07/22 | 374 | 374 | 367 | 374 | 314,000 |
| 2009/07/21 | 376 | 376 | 364 | 373 | 582,000 |
| 2009/07/17 | 375 | 376 | 371 | 374 | 221,000 |
| 2009/07/16 | 374 | 377 | 368 | 370 | 239,000 |
| 2009/07/15 | 367 | 373 | 364 | 373 | 362,000 |
| 2009/07/14 | 366 | 368 | 360 | 366 | 339,000 |
| 2009/07/13 | 371 | 372 | 361 | 363 | 257,000 |
| 2009/07/10 | 363 | 371 | 361 | 370 | 473,000 |
| 2009/07/09 | 362 | 363 | 358 | 359 | 177,000 |
| 2009/07/08 | 371 | 371 | 360 | 361 | 250,000 |
| 2009/07/07 | 369 | 372 | 366 | 370 | 210,000 |
| 2009/07/06 | 371 | 371 | 367 | 368 | 280,000 |
| 2009/07/03 | 377 | 377 | 368 | 372 | 404,000 |
| 2009/07/02 | 389 | 389 | 382 | 382 | 402,000 |
| 2009/07/01 | 382 | 388 | 379 | 384 | 251,000 |
| 2009/06/30 | 381 | 385 | 377 | 381 | 313,000 |
| 2009/06/29 | 386 | 388 | 374 | 376 | 274,000 |
| 2009/06/26 | 382 | 387 | 378 | 384 | 344,000 |
| 2009/06/25 | 371 | 387 | 368 | 381 | 460,000 |
| 2009/06/24 | 372 | 379 | 371 | 376 | 358,000 |
| 2009/06/23 | 377 | 385 | 375 | 377 | 635,000 |
| 2009/06/22 | 374 | 385 | 372 | 382 | 715,000 |
| 2009/06/19 | 369 | 376 | 369 | 376 | 357,000 |
| 2009/06/18 | 376 | 376 | 367 | 371 | 223,000 |
| 2009/06/17 | 367 | 375 | 367 | 374 | 491,000 |
| 2009/06/16 | 370 | 374 | 367 | 372 | 803,000 |
| 2009/06/15 | 373 | 375 | 368 | 374 | 725,000 |
| 2009/06/12 | 356 | 365 | 356 | 363 | 854,000 |
| 2009/06/11 | 358 | 359 | 354 | 355 | 483,000 |
| 2009/06/10 | 349 | 357 | 349 | 356 | 557,000 |
| 2009/06/09 | 351 | 353 | 348 | 348 | 486,000 |
| 2009/06/08 | 352 | 353 | 346 | 348 | 523,000 |
| 2009/06/05 | 361 | 362 | 348 | 351 | 848,000 |
| 2009/06/04 | 364 | 368 | 356 | 359 | 775,000 |
| 2009/06/03 | 367 | 370 | 362 | 366 | 492,000 |
| 2009/06/02 | 376 | 376 | 370 | 372 | 587,000 |
| 2009/06/01 | 365 | 373 | 362 | 370 | 440,000 |
| 2009/05/29 | 361 | 363 | 358 | 361 | 410,000 |
| 2009/05/28 | 365 | 367 | 359 | 360 | 433,000 |
| 2009/05/27 | 371 | 373 | 366 | 367 | 438,000 |
| 2009/05/26 | 355 | 368 | 354 | 366 | 629,000 |
| 2009/05/25 | 347 | 352 | 346 | 350 | 495,000 |
| 2009/05/22 | 350 | 351 | 342 | 343 | 377,000 |
| 2009/05/21 | 352 | 353 | 347 | 351 | 421,000 |
| 2009/05/20 | 362 | 367 | 351 | 354 | 600,000 |
| 2009/05/19 | 368 | 371 | 360 | 362 | 561,000 |
| 2009/05/18 | 373 | 376 | 366 | 367 | 276,000 |
| 2009/05/15 | 384 | 392 | 378 | 378 | 386,000 |
| 2009/05/14 | 377 | 384 | 372 | 379 | 188,000 |
| 2009/05/13 | 393 | 393 | 379 | 381 | 328,000 |
| 2009/05/12 | 385 | 393 | 383 | 392 | 431,000 |
| 2009/05/11 | 386 | 392 | 377 | 389 | 695,000 |
| 2009/05/08 | 369 | 389 | 363 | 389 | 767,000 |
| 2009/05/07 | 355 | 364 | 354 | 364 | 331,000 |
| 2009/05/01 | 341 | 350 | 339 | 342 | 253,000 |
| 2009/04/30 | 329 | 346 | 328 | 346 | 362,000 |
| 2009/04/28 | 334 | 335 | 323 | 324 | 265,000 |
| 2009/04/27 | 335 | 338 | 331 | 333 | 215,000 |
| 2009/04/24 | 328 | 332 | 324 | 330 | 302,000 |
| 2009/04/23 | 329 | 329 | 320 | 326 | 417,000 |
| 2009/04/22 | 336 | 336 | 326 | 329 | 566,000 |
| 2009/04/21 | 337 | 338 | 330 | 335 | 568,000 |
| 2009/04/20 | 362 | 362 | 341 | 347 | 479,000 |
| 2009/04/17 | 370 | 370 | 360 | 361 | 97,000 |
| 2009/04/16 | 365 | 374 | 358 | 363 | 353,000 |
| 2009/04/15 | 361 | 364 | 356 | 363 | 202,000 |
| 2009/04/14 | 366 | 369 | 353 | 363 | 459,000 |
| 2009/04/13 | 366 | 377 | 366 | 370 | 253,000 |
| 2009/04/10 | 373 | 373 | 366 | 369 | 240,000 |
| 2009/04/09 | 362 | 369 | 362 | 368 | 234,000 |
| 2009/04/08 | 367 | 368 | 353 | 361 | 289,000 |
| 2009/04/07 | 364 | 369 | 364 | 369 | 114,000 |
| 2009/04/06 | 370 | 371 | 359 | 359 | 205,000 |
| 2009/04/03 | 380 | 381 | 357 | 369 | 382,000 |
| 2009/04/02 | 381 | 384 | 373 | 375 | 303,000 |
| 2009/04/01 | 378 | 388 | 370 | 379 | 146,000 |
| 2009/03/31 | 377 | 387 | 367 | 383 | 271,000 |
| 2009/03/30 | 387 | 394 | 371 | 372 | 223,000 |
| 2009/03/27 | 400 | 402 | 390 | 390 | 181,000 |
| 2009/03/26 | 400 | 400 | 390 | 400 | 142,000 |
| 2009/03/25 | 390 | 400 | 387 | 398 | 305,000 |
| 2009/03/24 | 364 | 393 | 362 | 390 | 815,000 |
| 2009/03/23 | 346 | 348 | 338 | 347 | 215,000 |
| 2009/03/19 | 339 | 344 | 335 | 337 | 211,000 |
| 2009/03/18 | 346 | 346 | 333 | 334 | 458,000 |
| 2009/03/17 | 348 | 355 | 345 | 351 | 205,000 |
| 2009/03/16 | 340 | 349 | 340 | 347 | 427,000 |
| 2009/03/13 | 335 | 337 | 331 | 335 | 514,000 |
| 2009/03/12 | 329 | 331 | 320 | 321 | 264,000 |
| 2009/03/11 | 331 | 335 | 331 | 333 | 236,000 |
| 2009/03/10 | 324 | 327 | 320 | 324 | 196,000 |
| 2009/03/09 | 334 | 334 | 329 | 329 | 149,000 |
| 2009/03/06 | 337 | 337 | 333 | 333 | 243,000 |
| 2009/03/05 | 345 | 345 | 338 | 340 | 328,000 |
| 2009/03/04 | 320 | 340 | 320 | 338 | 308,000 |
| 2009/03/03 | 317 | 324 | 316 | 323 | 158,000 |
| 2009/03/02 | 329 | 329 | 324 | 327 | 257,000 |
| 2009/02/27 | 325 | 334 | 323 | 329 | 259,000 |
| 2009/02/26 | 322 | 333 | 322 | 324 | 247,000 |
| 2009/02/25 | 334 | 334 | 317 | 317 | 221,000 |
| 2009/02/24 | 312 | 329 | 307 | 329 | 448,000 |
| 2009/02/23 | 304 | 316 | 300 | 316 | 339,000 |
| 2009/02/20 | 329 | 329 | 308 | 308 | 365,000 |
| 2009/02/19 | 330 | 333 | 325 | 326 | 228,000 |
| 2009/02/18 | 334 | 338 | 329 | 330 | 399,000 |
| 2009/02/17 | 345 | 356 | 338 | 339 | 442,000 |
| 2009/02/16 | 341 | 352 | 336 | 350 | 582,000 |
| 2009/02/13 | 327 | 340 | 323 | 340 | 1,179,000 |
| 2009/02/12 | 308 | 320 | 304 | 319 | 914,000 |
| 2009/02/10 | 306 | 312 | 301 | 310 | 1,127,000 |
| 2009/02/09 | 331 | 332 | 297 | 301 | 1,606,000 |
| 2009/02/06 | 346 | 351 | 321 | 322 | 1,228,000 |
| 2009/02/05 | 354 | 360 | 348 | 349 | 323,000 |
| 2009/02/04 | 347 | 354 | 344 | 353 | 520,000 |
| 2009/02/03 | 344 | 354 | 343 | 350 | 516,000 |
| 2009/02/02 | 365 | 366 | 351 | 354 | 557,000 |
| 2009/01/30 | 380 | 380 | 364 | 370 | 297,000 |
| 2009/01/29 | 397 | 397 | 381 | 390 | 536,000 |
| 2009/01/28 | 406 | 409 | 393 | 395 | 256,000 |
| 2009/01/27 | 397 | 407 | 395 | 402 | 329,000 |
| 2009/01/26 | 402 | 410 | 386 | 388 | 487,000 |
| 2009/01/23 | 441 | 441 | 405 | 407 | 553,000 |
| 2009/01/22 | 433 | 441 | 421 | 441 | 431,000 |
| 2009/01/21 | 416 | 437 | 404 | 431 | 756,000 |
| 2009/01/20 | 429 | 437 | 420 | 433 | 280,000 |
| 2009/01/19 | 415 | 432 | 415 | 429 | 284,000 |
| 2009/01/16 | 412 | 420 | 406 | 414 | 279,000 |
| 2009/01/15 | 415 | 415 | 406 | 412 | 333,000 |
| 2009/01/14 | 432 | 432 | 419 | 420 | 245,000 |
| 2009/01/13 | 413 | 432 | 413 | 429 | 619,000 |
| 2009/01/09 | 420 | 430 | 418 | 423 | 664,000 |
| 2009/01/08 | 455 | 459 | 419 | 424 | 1,096,000 |
| 2009/01/07 | 472 | 487 | 469 | 479 | 470,000 |
| 2009/01/06 | 488 | 490 | 457 | 458 | 342,000 |
| 2009/01/05 | 510 | 511 | 483 | 483 | 127,000 |