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 |
|---|---|---|---|---|---|
| 2010/12/30 | 341 | 341 | 336 | 339 | 127,000 |
| 2010/12/29 | 334 | 344 | 334 | 341 | 176,000 |
| 2010/12/28 | 334 | 337 | 333 | 334 | 154,000 |
| 2010/12/27 | 334 | 336 | 332 | 334 | 140,000 |
| 2010/12/24 | 337 | 337 | 333 | 334 | 95,000 |
| 2010/12/22 | 333 | 339 | 333 | 337 | 277,000 |
| 2010/12/21 | 331 | 337 | 331 | 336 | 131,000 |
| 2010/12/20 | 332 | 336 | 332 | 333 | 363,000 |
| 2010/12/17 | 341 | 342 | 338 | 340 | 223,000 |
| 2010/12/16 | 342 | 343 | 339 | 340 | 233,000 |
| 2010/12/15 | 342 | 344 | 337 | 343 | 431,000 |
| 2010/12/14 | 332 | 341 | 331 | 341 | 580,000 |
| 2010/12/13 | 328 | 332 | 327 | 330 | 308,000 |
| 2010/12/10 | 333 | 335 | 328 | 328 | 433,000 |
| 2010/12/09 | 332 | 335 | 332 | 332 | 253,000 |
| 2010/12/08 | 329 | 332 | 328 | 331 | 220,000 |
| 2010/12/07 | 324 | 332 | 324 | 328 | 298,000 |
| 2010/12/06 | 318 | 324 | 318 | 324 | 253,000 |
| 2010/12/03 | 318 | 318 | 316 | 317 | 158,000 |
| 2010/12/02 | 319 | 319 | 317 | 318 | 141,000 |
| 2010/12/01 | 317 | 317 | 314 | 314 | 156,000 |
| 2010/11/30 | 315 | 320 | 315 | 317 | 246,000 |
| 2010/11/29 | 314 | 318 | 314 | 317 | 264,000 |
| 2010/11/26 | 312 | 315 | 311 | 315 | 217,000 |
| 2010/11/25 | 310 | 312 | 309 | 311 | 216,000 |
| 2010/11/24 | 309 | 311 | 308 | 309 | 186,000 |
| 2010/11/22 | 318 | 318 | 312 | 312 | 241,000 |
| 2010/11/19 | 317 | 318 | 313 | 314 | 227,000 |
| 2010/11/18 | 309 | 317 | 308 | 315 | 235,000 |
| 2010/11/17 | 306 | 309 | 306 | 308 | 175,000 |
| 2010/11/16 | 317 | 317 | 310 | 310 | 148,000 |
| 2010/11/15 | 313 | 318 | 311 | 317 | 299,000 |
| 2010/11/12 | 312 | 312 | 311 | 311 | 128,000 |
| 2010/11/11 | 311 | 312 | 309 | 312 | 280,000 |
| 2010/11/10 | 310 | 314 | 310 | 311 | 390,000 |
| 2010/11/09 | 312 | 313 | 309 | 311 | 159,000 |
| 2010/11/08 | 310 | 313 | 309 | 312 | 178,000 |
| 2010/11/05 | 310 | 315 | 308 | 308 | 316,000 |
| 2010/11/04 | 306 | 311 | 306 | 308 | 225,000 |
| 2010/11/02 | 304 | 306 | 302 | 304 | 150,000 |
| 2010/11/01 | 304 | 305 | 302 | 303 | 187,000 |
| 2010/10/29 | 305 | 307 | 302 | 303 | 304,000 |
| 2010/10/28 | 308 | 309 | 304 | 305 | 696,000 |
| 2010/10/27 | 312 | 312 | 307 | 307 | 231,000 |
| 2010/10/26 | 310 | 312 | 305 | 311 | 405,000 |
| 2010/10/25 | 310 | 310 | 306 | 309 | 306,000 |
| 2010/10/22 | 312 | 314 | 309 | 310 | 264,000 |
| 2010/10/21 | 314 | 315 | 307 | 310 | 299,000 |
| 2010/10/20 | 318 | 318 | 310 | 312 | 380,000 |
| 2010/10/19 | 319 | 324 | 317 | 319 | 194,000 |
| 2010/10/18 | 320 | 328 | 318 | 319 | 283,000 |
| 2010/10/15 | 324 | 324 | 317 | 320 | 321,000 |
| 2010/10/14 | 317 | 324 | 316 | 322 | 334,000 |
| 2010/10/13 | 319 | 320 | 314 | 315 | 442,000 |
| 2010/10/12 | 331 | 334 | 318 | 319 | 363,000 |
| 2010/10/08 | 328 | 343 | 327 | 334 | 964,000 |
| 2010/10/07 | 315 | 332 | 315 | 327 | 667,000 |
| 2010/10/06 | 311 | 317 | 307 | 315 | 397,000 |
| 2010/10/05 | 299 | 310 | 299 | 310 | 335,000 |
| 2010/10/04 | 308 | 309 | 300 | 300 | 305,000 |
| 2010/10/01 | 308 | 310 | 305 | 308 | 220,000 |
| 2010/09/30 | 307 | 309 | 306 | 307 | 135,000 |
| 2010/09/29 | 310 | 311 | 308 | 309 | 207,000 |
| 2010/09/28 | 308 | 310 | 308 | 309 | 136,000 |
| 2010/09/27 | 309 | 311 | 307 | 311 | 171,000 |
| 2010/09/24 | 306 | 309 | 305 | 306 | 145,000 |
| 2010/09/22 | 306 | 308 | 305 | 306 | 215,000 |
| 2010/09/21 | 309 | 309 | 305 | 306 | 188,000 |
| 2010/09/17 | 304 | 307 | 304 | 306 | 395,000 |
| 2010/09/16 | 306 | 307 | 303 | 303 | 318,000 |
| 2010/09/15 | 304 | 307 | 302 | 305 | 564,000 |
| 2010/09/14 | 306 | 307 | 304 | 306 | 243,000 |
| 2010/09/13 | 306 | 309 | 305 | 307 | 282,000 |
| 2010/09/10 | 304 | 310 | 304 | 304 | 520,000 |
| 2010/09/09 | 312 | 312 | 308 | 308 | 159,000 |
| 2010/09/08 | 312 | 313 | 307 | 309 | 113,000 |
| 2010/09/07 | 316 | 318 | 313 | 314 | 116,000 |
| 2010/09/06 | 309 | 316 | 308 | 316 | 147,000 |
| 2010/09/03 | 312 | 313 | 306 | 306 | 172,000 |
| 2010/09/02 | 313 | 313 | 309 | 312 | 150,000 |
| 2010/09/01 | 305 | 309 | 304 | 309 | 190,000 |
| 2010/08/31 | 311 | 311 | 303 | 303 | 189,000 |
| 2010/08/30 | 312 | 320 | 311 | 313 | 246,000 |
| 2010/08/27 | 307 | 311 | 307 | 309 | 182,000 |
| 2010/08/26 | 310 | 313 | 305 | 307 | 284,000 |
| 2010/08/25 | 307 | 311 | 303 | 305 | 191,000 |
| 2010/08/24 | 312 | 312 | 309 | 310 | 158,000 |
| 2010/08/23 | 313 | 315 | 312 | 314 | 136,000 |
| 2010/08/20 | 311 | 314 | 310 | 311 | 139,000 |
| 2010/08/19 | 312 | 315 | 311 | 315 | 203,000 |
| 2010/08/18 | 306 | 311 | 304 | 310 | 220,000 |
| 2010/08/17 | 303 | 304 | 302 | 304 | 62,000 |
| 2010/08/16 | 303 | 307 | 303 | 304 | 136,000 |
| 2010/08/13 | 306 | 308 | 302 | 306 | 144,000 |
| 2010/08/12 | 300 | 303 | 300 | 303 | 120,000 |
| 2010/08/11 | 307 | 309 | 302 | 302 | 184,000 |
| 2010/08/10 | 314 | 314 | 307 | 307 | 129,000 |
| 2010/08/09 | 313 | 313 | 311 | 313 | 104,000 |
| 2010/08/06 | 308 | 314 | 306 | 312 | 231,000 |
| 2010/08/05 | 304 | 316 | 303 | 306 | 613,000 |
| 2010/08/04 | 304 | 304 | 300 | 301 | 133,000 |
| 2010/08/03 | 305 | 305 | 302 | 303 | 197,000 |
| 2010/08/02 | 305 | 308 | 303 | 303 | 115,000 |
| 2010/07/30 | 310 | 310 | 303 | 304 | 166,000 |
| 2010/07/29 | 310 | 310 | 306 | 310 | 142,000 |
| 2010/07/28 | 312 | 312 | 309 | 310 | 198,000 |
| 2010/07/27 | 306 | 307 | 304 | 307 | 134,000 |
| 2010/07/26 | 305 | 307 | 303 | 304 | 119,000 |
| 2010/07/23 | 306 | 306 | 303 | 303 | 208,000 |
| 2010/07/22 | 299 | 302 | 299 | 301 | 202,000 |
| 2010/07/21 | 302 | 304 | 300 | 300 | 194,000 |
| 2010/07/20 | 306 | 306 | 301 | 301 | 225,000 |
| 2010/07/16 | 308 | 309 | 305 | 306 | 147,000 |
| 2010/07/15 | 311 | 311 | 308 | 310 | 183,000 |
| 2010/07/14 | 313 | 315 | 310 | 312 | 492,000 |
| 2010/07/13 | 314 | 314 | 309 | 309 | 192,000 |
| 2010/07/12 | 317 | 318 | 313 | 313 | 161,000 |
| 2010/07/09 | 317 | 318 | 315 | 316 | 170,000 |
| 2010/07/08 | 316 | 316 | 314 | 315 | 244,000 |
| 2010/07/07 | 318 | 318 | 312 | 312 | 176,000 |
| 2010/07/06 | 313 | 318 | 311 | 318 | 211,000 |
| 2010/07/05 | 312 | 316 | 312 | 315 | 151,000 |
| 2010/07/02 | 311 | 314 | 310 | 312 | 237,000 |
| 2010/07/01 | 317 | 320 | 313 | 314 | 244,000 |
| 2010/06/30 | 321 | 323 | 316 | 323 | 267,000 |
| 2010/06/29 | 328 | 332 | 324 | 325 | 181,000 |
| 2010/06/28 | 333 | 335 | 328 | 329 | 112,000 |
| 2010/06/25 | 338 | 339 | 332 | 334 | 211,000 |
| 2010/06/24 | 338 | 341 | 337 | 339 | 106,000 |
| 2010/06/23 | 342 | 343 | 339 | 339 | 125,000 |
| 2010/06/22 | 346 | 347 | 344 | 346 | 264,000 |
| 2010/06/21 | 343 | 345 | 340 | 345 | 154,000 |
| 2010/06/18 | 340 | 340 | 338 | 338 | 93,000 |
| 2010/06/17 | 340 | 341 | 338 | 338 | 87,000 |
| 2010/06/16 | 345 | 346 | 340 | 341 | 125,000 |
| 2010/06/15 | 341 | 344 | 339 | 339 | 255,000 |
| 2010/06/14 | 340 | 341 | 337 | 338 | 177,000 |
| 2010/06/11 | 337 | 339 | 334 | 337 | 286,000 |
| 2010/06/10 | 327 | 334 | 327 | 332 | 238,000 |
| 2010/06/09 | 331 | 333 | 324 | 325 | 187,000 |
| 2010/06/08 | 330 | 334 | 329 | 330 | 222,000 |
| 2010/06/07 | 335 | 338 | 330 | 334 | 290,000 |
| 2010/06/04 | 352 | 352 | 343 | 343 | 255,000 |
| 2010/06/03 | 350 | 357 | 346 | 350 | 391,000 |
| 2010/06/02 | 348 | 353 | 343 | 347 | 647,000 |
| 2010/06/01 | 345 | 354 | 343 | 353 | 352,000 |
| 2010/05/31 | 344 | 347 | 341 | 342 | 214,000 |
| 2010/05/28 | 348 | 352 | 343 | 344 | 285,000 |
| 2010/05/27 | 340 | 345 | 338 | 341 | 446,000 |
| 2010/05/26 | 346 | 347 | 334 | 335 | 451,000 |
| 2010/05/25 | 350 | 351 | 340 | 342 | 303,000 |
| 2010/05/24 | 369 | 373 | 352 | 353 | 382,000 |
| 2010/05/21 | 364 | 369 | 360 | 363 | 550,000 |
| 2010/05/20 | 375 | 381 | 370 | 372 | 426,000 |
| 2010/05/19 | 382 | 383 | 373 | 379 | 475,000 |
| 2010/05/18 | 403 | 404 | 385 | 389 | 494,000 |
| 2010/05/17 | 390 | 411 | 388 | 399 | 703,000 |
| 2010/05/14 | 379 | 402 | 379 | 398 | 1,262,000 |
| 2010/05/13 | 372 | 377 | 372 | 375 | 131,000 |
| 2010/05/12 | 374 | 376 | 370 | 371 | 98,000 |
| 2010/05/11 | 378 | 379 | 370 | 372 | 433,000 |
| 2010/05/10 | 365 | 374 | 359 | 370 | 513,000 |
| 2010/05/07 | 365 | 368 | 352 | 364 | 859,000 |
| 2010/05/06 | 376 | 377 | 370 | 373 | 378,000 |
| 2010/04/30 | 363 | 384 | 361 | 383 | 856,000 |
| 2010/04/28 | 360 | 362 | 351 | 361 | 367,000 |
| 2010/04/27 | 358 | 361 | 357 | 361 | 134,000 |
| 2010/04/26 | 356 | 361 | 356 | 359 | 130,000 |
| 2010/04/23 | 353 | 357 | 353 | 355 | 90,000 |
| 2010/04/22 | 354 | 355 | 348 | 353 | 167,000 |
| 2010/04/21 | 351 | 356 | 349 | 355 | 125,000 |
| 2010/04/20 | 345 | 352 | 345 | 348 | 136,000 |
| 2010/04/19 | 345 | 349 | 344 | 345 | 193,000 |
| 2010/04/16 | 352 | 355 | 349 | 351 | 154,000 |
| 2010/04/15 | 357 | 357 | 355 | 355 | 132,000 |
| 2010/04/14 | 355 | 357 | 353 | 355 | 290,000 |
| 2010/04/13 | 355 | 356 | 353 | 355 | 177,000 |
| 2010/04/12 | 356 | 356 | 353 | 353 | 70,000 |
| 2010/04/09 | 353 | 357 | 352 | 354 | 114,000 |
| 2010/04/08 | 352 | 356 | 351 | 355 | 112,000 |
| 2010/04/07 | 356 | 358 | 355 | 356 | 127,000 |
| 2010/04/06 | 358 | 358 | 354 | 355 | 133,000 |
| 2010/04/05 | 355 | 358 | 351 | 358 | 283,000 |
| 2010/04/02 | 359 | 359 | 351 | 353 | 190,000 |
| 2010/04/01 | 351 | 359 | 348 | 358 | 450,000 |
| 2010/03/31 | 348 | 356 | 347 | 350 | 342,000 |
| 2010/03/30 | 348 | 351 | 346 | 350 | 164,000 |
| 2010/03/29 | 348 | 350 | 346 | 349 | 134,000 |
| 2010/03/26 | 344 | 352 | 344 | 352 | 274,000 |
| 2010/03/25 | 345 | 347 | 343 | 344 | 97,000 |
| 2010/03/24 | 342 | 345 | 341 | 345 | 127,000 |
| 2010/03/23 | 341 | 345 | 340 | 341 | 145,000 |
| 2010/03/19 | 348 | 348 | 340 | 344 | 183,000 |
| 2010/03/18 | 343 | 349 | 343 | 346 | 176,000 |
| 2010/03/17 | 343 | 346 | 343 | 345 | 112,000 |
| 2010/03/16 | 342 | 346 | 339 | 343 | 120,000 |
| 2010/03/15 | 344 | 347 | 342 | 347 | 109,000 |
| 2010/03/12 | 345 | 345 | 339 | 344 | 199,000 |
| 2010/03/11 | 340 | 342 | 339 | 341 | 100,000 |
| 2010/03/10 | 341 | 342 | 339 | 340 | 81,000 |
| 2010/03/09 | 346 | 346 | 341 | 341 | 92,000 |
| 2010/03/08 | 341 | 345 | 341 | 345 | 119,000 |
| 2010/03/05 | 335 | 343 | 335 | 341 | 168,000 |
| 2010/03/04 | 338 | 340 | 336 | 337 | 137,000 |
| 2010/03/03 | 335 | 339 | 334 | 338 | 112,000 |
| 2010/03/02 | 335 | 337 | 333 | 337 | 121,000 |
| 2010/03/01 | 330 | 334 | 330 | 331 | 82,000 |
| 2010/02/26 | 328 | 335 | 328 | 333 | 131,000 |
| 2010/02/25 | 332 | 332 | 327 | 330 | 112,000 |
| 2010/02/24 | 331 | 331 | 324 | 325 | 122,000 |
| 2010/02/23 | 337 | 337 | 329 | 332 | 141,000 |
| 2010/02/22 | 330 | 335 | 328 | 332 | 172,000 |
| 2010/02/19 | 330 | 330 | 324 | 325 | 173,000 |
| 2010/02/18 | 331 | 335 | 326 | 331 | 286,000 |
| 2010/02/17 | 320 | 327 | 320 | 327 | 213,000 |
| 2010/02/16 | 321 | 323 | 319 | 320 | 83,000 |
| 2010/02/15 | 324 | 325 | 319 | 321 | 256,000 |
| 2010/02/12 | 320 | 322 | 318 | 321 | 205,000 |
| 2010/02/10 | 316 | 319 | 315 | 317 | 124,000 |
| 2010/02/09 | 317 | 319 | 315 | 315 | 203,000 |
| 2010/02/08 | 317 | 322 | 316 | 317 | 121,000 |
| 2010/02/05 | 317 | 325 | 317 | 319 | 258,000 |
| 2010/02/04 | 328 | 328 | 320 | 324 | 117,000 |
| 2010/02/03 | 326 | 329 | 323 | 324 | 141,000 |
| 2010/02/02 | 316 | 321 | 316 | 321 | 109,000 |
| 2010/02/01 | 322 | 322 | 315 | 316 | 278,000 |
| 2010/01/29 | 323 | 328 | 320 | 322 | 236,000 |
| 2010/01/28 | 321 | 330 | 321 | 326 | 452,000 |
| 2010/01/27 | 322 | 329 | 322 | 323 | 167,000 |
| 2010/01/26 | 331 | 335 | 325 | 325 | 192,000 |
| 2010/01/25 | 329 | 332 | 327 | 330 | 137,000 |
| 2010/01/22 | 337 | 337 | 330 | 334 | 197,000 |
| 2010/01/21 | 341 | 343 | 338 | 340 | 334,000 |
| 2010/01/20 | 343 | 344 | 339 | 342 | 236,000 |
| 2010/01/19 | 345 | 346 | 342 | 342 | 207,000 |
| 2010/01/18 | 344 | 347 | 341 | 345 | 306,000 |
| 2010/01/15 | 337 | 345 | 335 | 344 | 477,000 |
| 2010/01/14 | 331 | 337 | 331 | 335 | 306,000 |
| 2010/01/13 | 334 | 336 | 331 | 334 | 317,000 |
| 2010/01/12 | 331 | 336 | 331 | 336 | 301,000 |
| 2010/01/08 | 338 | 339 | 333 | 335 | 432,000 |
| 2010/01/07 | 339 | 339 | 335 | 338 | 397,000 |
| 2010/01/06 | 343 | 343 | 336 | 339 | 327,000 |
| 2010/01/05 | 339 | 343 | 338 | 340 | 243,000 |
| 2010/01/04 | 330 | 338 | 330 | 338 | 113,000 |