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 |
|---|---|---|---|---|---|
| 2013/12/30 | 485 | 490 | 477 | 488 | 1,044,000 |
| 2013/12/27 | 468 | 485 | 467 | 485 | 1,705,000 |
| 2013/12/26 | 457 | 464 | 450 | 464 | 1,495,000 |
| 2013/12/25 | 454 | 454 | 443 | 449 | 1,231,000 |
| 2013/12/24 | 460 | 460 | 451 | 454 | 1,090,000 |
| 2013/12/20 | 460 | 464 | 458 | 460 | 1,185,000 |
| 2013/12/19 | 465 | 466 | 454 | 458 | 1,020,000 |
| 2013/12/18 | 452 | 459 | 452 | 459 | 848,000 |
| 2013/12/17 | 455 | 455 | 451 | 455 | 468,000 |
| 2013/12/16 | 452 | 454 | 448 | 449 | 723,000 |
| 2013/12/13 | 460 | 462 | 455 | 455 | 1,559,000 |
| 2013/12/12 | 463 | 464 | 458 | 461 | 750,000 |
| 2013/12/11 | 472 | 472 | 462 | 465 | 1,186,000 |
| 2013/12/10 | 479 | 480 | 475 | 475 | 473,000 |
| 2013/12/09 | 480 | 483 | 477 | 480 | 419,000 |
| 2013/12/06 | 473 | 475 | 472 | 474 | 524,000 |
| 2013/12/05 | 482 | 484 | 475 | 475 | 700,000 |
| 2013/12/04 | 479 | 485 | 478 | 480 | 668,000 |
| 2013/12/03 | 489 | 490 | 482 | 484 | 800,000 |
| 2013/12/02 | 486 | 492 | 483 | 488 | 1,242,000 |
| 2013/11/29 | 501 | 504 | 496 | 499 | 640,000 |
| 2013/11/28 | 505 | 506 | 501 | 502 | 408,000 |
| 2013/11/27 | 505 | 506 | 496 | 498 | 857,000 |
| 2013/11/26 | 508 | 511 | 506 | 509 | 315,000 |
| 2013/11/25 | 511 | 511 | 505 | 508 | 448,000 |
| 2013/11/22 | 517 | 518 | 505 | 506 | 922,000 |
| 2013/11/21 | 512 | 518 | 508 | 513 | 548,000 |
| 2013/11/20 | 512 | 514 | 506 | 509 | 557,000 |
| 2013/11/19 | 521 | 523 | 513 | 514 | 485,000 |
| 2013/11/18 | 540 | 540 | 520 | 522 | 1,472,000 |
| 2013/11/15 | 500 | 529 | 499 | 528 | 1,839,000 |
| 2013/11/14 | 488 | 495 | 483 | 491 | 878,000 |
| 2013/11/13 | 474 | 479 | 470 | 479 | 1,470,000 |
| 2013/11/12 | 486 | 498 | 481 | 495 | 874,000 |
| 2013/11/11 | 475 | 482 | 472 | 482 | 518,000 |
| 2013/11/08 | 468 | 475 | 465 | 468 | 616,000 |
| 2013/11/07 | 487 | 487 | 474 | 475 | 509,000 |
| 2013/11/06 | 481 | 492 | 481 | 482 | 484,000 |
| 2013/11/05 | 482 | 492 | 482 | 483 | 517,000 |
| 2013/11/01 | 495 | 498 | 476 | 482 | 695,000 |
| 2013/10/31 | 513 | 516 | 490 | 491 | 887,000 |
| 2013/10/30 | 515 | 522 | 513 | 513 | 510,000 |
| 2013/10/29 | 518 | 525 | 514 | 518 | 359,000 |
| 2013/10/28 | 514 | 519 | 511 | 515 | 384,000 |
| 2013/10/25 | 520 | 523 | 509 | 509 | 426,000 |
| 2013/10/24 | 518 | 521 | 512 | 520 | 527,000 |
| 2013/10/23 | 537 | 540 | 521 | 521 | 510,000 |
| 2013/10/22 | 532 | 535 | 529 | 535 | 369,000 |
| 2013/10/21 | 533 | 541 | 528 | 532 | 420,000 |
| 2013/10/18 | 529 | 533 | 522 | 531 | 384,000 |
| 2013/10/17 | 539 | 541 | 524 | 530 | 422,000 |
| 2013/10/16 | 535 | 536 | 529 | 533 | 363,000 |
| 2013/10/15 | 542 | 542 | 533 | 537 | 560,000 |
| 2013/10/11 | 528 | 535 | 527 | 532 | 841,000 |
| 2013/10/10 | 516 | 523 | 515 | 521 | 446,000 |
| 2013/10/09 | 502 | 517 | 496 | 512 | 640,000 |
| 2013/10/08 | 492 | 512 | 491 | 512 | 645,000 |
| 2013/10/07 | 500 | 503 | 495 | 498 | 472,000 |
| 2013/10/04 | 508 | 508 | 497 | 502 | 757,000 |
| 2013/10/03 | 513 | 519 | 511 | 511 | 519,000 |
| 2013/10/02 | 535 | 538 | 516 | 519 | 702,000 |
| 2013/10/01 | 540 | 547 | 535 | 536 | 781,000 |
| 2013/09/30 | 554 | 554 | 538 | 547 | 1,136,000 |
| 2013/09/27 | 576 | 576 | 559 | 560 | 676,000 |
| 2013/09/26 | 573 | 578 | 562 | 575 | 491,000 |
| 2013/09/25 | 571 | 577 | 567 | 574 | 690,000 |
| 2013/09/24 | 585 | 589 | 567 | 576 | 792,000 |
| 2013/09/20 | 599 | 599 | 584 | 592 | 466,000 |
| 2013/09/19 | 598 | 600 | 586 | 599 | 951,000 |
| 2013/09/18 | 588 | 596 | 580 | 588 | 1,012,000 |
| 2013/09/17 | 571 | 585 | 570 | 575 | 800,000 |
| 2013/09/13 | 560 | 575 | 558 | 571 | 910,000 |
| 2013/09/12 | 590 | 591 | 573 | 574 | 786,000 |
| 2013/09/11 | 600 | 601 | 584 | 589 | 881,000 |
| 2013/09/10 | 569 | 614 | 567 | 603 | 3,369,000 |
| 2013/09/09 | 534 | 559 | 533 | 559 | 2,453,000 |
| 2013/09/06 | 510 | 512 | 493 | 501 | 395,000 |
| 2013/09/05 | 511 | 513 | 502 | 507 | 522,000 |
| 2013/09/04 | 494 | 508 | 489 | 506 | 539,000 |
| 2013/09/03 | 483 | 495 | 482 | 493 | 456,000 |
| 2013/09/02 | 457 | 476 | 457 | 475 | 421,000 |
| 2013/08/30 | 469 | 475 | 458 | 458 | 458,000 |
| 2013/08/29 | 474 | 474 | 464 | 469 | 276,000 |
| 2013/08/28 | 473 | 475 | 464 | 469 | 496,000 |
| 2013/08/27 | 480 | 489 | 480 | 481 | 206,000 |
| 2013/08/26 | 488 | 491 | 479 | 487 | 258,000 |
| 2013/08/23 | 485 | 491 | 483 | 487 | 242,000 |
| 2013/08/22 | 485 | 486 | 478 | 478 | 230,000 |
| 2013/08/21 | 493 | 496 | 480 | 487 | 366,000 |
| 2013/08/20 | 499 | 510 | 496 | 496 | 426,000 |
| 2013/08/19 | 502 | 504 | 492 | 499 | 252,000 |
| 2013/08/16 | 500 | 507 | 499 | 499 | 252,000 |
| 2013/08/15 | 509 | 519 | 509 | 510 | 304,000 |
| 2013/08/14 | 510 | 518 | 508 | 517 | 509,000 |
| 2013/08/13 | 494 | 504 | 490 | 501 | 287,000 |
| 2013/08/12 | 488 | 495 | 483 | 488 | 344,000 |
| 2013/08/09 | 489 | 501 | 488 | 495 | 506,000 |
| 2013/08/08 | 492 | 509 | 488 | 496 | 377,000 |
| 2013/08/07 | 501 | 505 | 494 | 494 | 530,000 |
| 2013/08/06 | 510 | 517 | 500 | 510 | 961,000 |
| 2013/08/05 | 489 | 529 | 489 | 510 | 2,273,000 |
| 2013/08/02 | 469 | 489 | 469 | 487 | 664,000 |
| 2013/08/01 | 452 | 461 | 452 | 461 | 505,000 |
| 2013/07/31 | 457 | 462 | 452 | 452 | 959,000 |
| 2013/07/30 | 463 | 479 | 461 | 473 | 655,000 |
| 2013/07/29 | 480 | 484 | 464 | 464 | 519,000 |
| 2013/07/26 | 503 | 514 | 494 | 496 | 524,000 |
| 2013/07/25 | 528 | 532 | 521 | 523 | 327,000 |
| 2013/07/24 | 526 | 533 | 524 | 531 | 249,000 |
| 2013/07/23 | 523 | 535 | 521 | 531 | 329,000 |
| 2013/07/22 | 532 | 535 | 520 | 528 | 500,000 |
| 2013/07/19 | 542 | 544 | 519 | 529 | 794,000 |
| 2013/07/18 | 539 | 543 | 537 | 540 | 310,000 |
| 2013/07/17 | 534 | 543 | 531 | 541 | 478,000 |
| 2013/07/16 | 534 | 542 | 533 | 539 | 483,000 |
| 2013/07/12 | 536 | 539 | 527 | 529 | 537,000 |
| 2013/07/11 | 522 | 538 | 522 | 532 | 431,000 |
| 2013/07/10 | 542 | 546 | 521 | 526 | 531,000 |
| 2013/07/09 | 539 | 547 | 530 | 537 | 448,000 |
| 2013/07/08 | 548 | 561 | 529 | 529 | 945,000 |
| 2013/07/05 | 546 | 546 | 537 | 539 | 553,000 |
| 2013/07/04 | 524 | 539 | 521 | 537 | 878,000 |
| 2013/07/03 | 526 | 528 | 516 | 523 | 604,000 |
| 2013/07/02 | 525 | 534 | 511 | 525 | 1,001,000 |
| 2013/07/01 | 500 | 526 | 493 | 523 | 1,360,000 |
| 2013/06/28 | 480 | 493 | 477 | 492 | 843,000 |
| 2013/06/27 | 433 | 466 | 430 | 464 | 1,292,000 |
| 2013/06/26 | 468 | 469 | 430 | 432 | 1,039,000 |
| 2013/06/25 | 459 | 466 | 452 | 459 | 1,115,000 |
| 2013/06/24 | 475 | 478 | 455 | 459 | 1,182,000 |
| 2013/06/21 | 450 | 474 | 445 | 474 | 1,153,000 |
| 2013/06/20 | 490 | 493 | 472 | 473 | 815,000 |
| 2013/06/19 | 500 | 508 | 485 | 496 | 628,000 |
| 2013/06/18 | 495 | 504 | 490 | 492 | 568,000 |
| 2013/06/17 | 478 | 495 | 474 | 492 | 607,000 |
| 2013/06/14 | 479 | 500 | 473 | 486 | 1,439,000 |
| 2013/06/13 | 470 | 472 | 458 | 460 | 817,000 |
| 2013/06/12 | 467 | 493 | 463 | 488 | 573,000 |
| 2013/06/11 | 494 | 502 | 478 | 480 | 976,000 |
| 2013/06/10 | 489 | 509 | 481 | 504 | 1,076,000 |
| 2013/06/07 | 452 | 478 | 450 | 465 | 1,757,000 |
| 2013/06/06 | 480 | 489 | 462 | 468 | 1,382,000 |
| 2013/06/05 | 523 | 535 | 499 | 500 | 1,192,000 |
| 2013/06/04 | 485 | 533 | 482 | 526 | 1,496,000 |
| 2013/06/03 | 519 | 528 | 491 | 492 | 1,486,000 |
| 2013/05/31 | 532 | 545 | 516 | 529 | 1,152,000 |
| 2013/05/30 | 550 | 555 | 526 | 532 | 1,550,000 |
| 2013/05/29 | 563 | 580 | 546 | 571 | 1,401,000 |
| 2013/05/28 | 544 | 563 | 536 | 549 | 1,294,000 |
| 2013/05/27 | 543 | 567 | 534 | 554 | 2,108,000 |
| 2013/05/24 | 577 | 595 | 520 | 563 | 3,352,000 |
| 2013/05/23 | 649 | 650 | 576 | 576 | 2,836,000 |
| 2013/05/22 | 659 | 668 | 647 | 653 | 1,259,000 |
| 2013/05/21 | 655 | 672 | 652 | 654 | 1,823,000 |
| 2013/05/20 | 651 | 668 | 641 | 663 | 3,346,000 |
| 2013/05/17 | 595 | 630 | 593 | 628 | 1,641,000 |
| 2013/05/16 | 593 | 610 | 577 | 599 | 2,096,000 |
| 2013/05/15 | 620 | 624 | 593 | 599 | 1,693,000 |
| 2013/05/14 | 620 | 622 | 609 | 614 | 1,649,000 |
| 2013/05/13 | 644 | 644 | 616 | 623 | 1,995,000 |
| 2013/05/10 | 635 | 644 | 627 | 634 | 1,342,000 |
| 2013/05/09 | 640 | 644 | 625 | 628 | 1,619,000 |
| 2013/05/08 | 651 | 655 | 638 | 640 | 2,060,000 |
| 2013/05/07 | 661 | 679 | 654 | 656 | 3,265,000 |
| 2013/05/02 | 681 | 681 | 642 | 651 | 2,269,000 |
| 2013/05/01 | 673 | 694 | 660 | 681 | 2,609,000 |
| 2013/04/30 | 662 | 680 | 661 | 663 | 1,558,000 |
| 2013/04/26 | 697 | 697 | 660 | 661 | 4,321,000 |
| 2013/04/25 | 670 | 698 | 656 | 698 | 8,669,000 |
| 2013/04/24 | 633 | 637 | 613 | 616 | 1,807,000 |
| 2013/04/23 | 650 | 650 | 623 | 632 | 1,597,000 |
| 2013/04/22 | 654 | 661 | 647 | 651 | 2,799,000 |
| 2013/04/19 | 620 | 637 | 613 | 636 | 1,688,000 |
| 2013/04/18 | 615 | 630 | 608 | 610 | 1,810,000 |
| 2013/04/17 | 604 | 617 | 602 | 615 | 1,126,000 |
| 2013/04/16 | 597 | 612 | 591 | 595 | 1,492,000 |
| 2013/04/15 | 611 | 626 | 606 | 607 | 1,393,000 |
| 2013/04/12 | 617 | 636 | 616 | 620 | 1,161,000 |
| 2013/04/11 | 645 | 656 | 613 | 624 | 2,168,000 |
| 2013/04/10 | 626 | 643 | 625 | 638 | 1,773,000 |
| 2013/04/09 | 654 | 657 | 626 | 641 | 2,151,000 |
| 2013/04/08 | 669 | 680 | 639 | 646 | 5,891,000 |
| 2013/04/05 | 600 | 649 | 591 | 629 | 8,101,000 |
| 2013/04/04 | 517 | 580 | 508 | 573 | 3,209,000 |
| 2013/04/03 | 544 | 564 | 533 | 536 | 2,462,000 |
| 2013/04/02 | 522 | 551 | 512 | 535 | 2,530,000 |
| 2013/04/01 | 568 | 569 | 530 | 531 | 2,107,000 |
| 2013/03/29 | 575 | 580 | 553 | 578 | 2,124,000 |
| 2013/03/28 | 581 | 583 | 567 | 581 | 1,762,000 |
| 2013/03/27 | 555 | 585 | 553 | 578 | 2,387,000 |
| 2013/03/26 | 543 | 557 | 540 | 551 | 2,033,000 |
| 2013/03/25 | 564 | 564 | 542 | 553 | 3,109,000 |
| 2013/03/22 | 573 | 581 | 557 | 560 | 2,097,000 |
| 2013/03/21 | 593 | 594 | 569 | 588 | 2,382,000 |
| 2013/03/19 | 600 | 609 | 583 | 585 | 2,647,000 |
| 2013/03/18 | 596 | 613 | 585 | 592 | 2,530,000 |
| 2013/03/15 | 608 | 628 | 596 | 606 | 4,328,000 |
| 2013/03/14 | 593 | 605 | 580 | 601 | 4,724,000 |
| 2013/03/13 | 538 | 586 | 536 | 580 | 5,517,000 |
| 2013/03/12 | 565 | 567 | 528 | 537 | 3,994,000 |
| 2013/03/11 | 498 | 552 | 494 | 545 | 6,500,000 |
| 2013/03/08 | 482 | 497 | 479 | 490 | 2,383,000 |
| 2013/03/07 | 511 | 512 | 481 | 483 | 2,226,000 |
| 2013/03/06 | 509 | 513 | 498 | 509 | 2,592,000 |
| 2013/03/05 | 520 | 527 | 492 | 498 | 4,202,000 |
| 2013/03/04 | 485 | 540 | 484 | 512 | 8,382,000 |
| 2013/03/01 | 437 | 496 | 437 | 475 | 6,815,000 |
| 2013/02/28 | 417 | 437 | 411 | 433 | 2,372,000 |
| 2013/02/27 | 402 | 416 | 401 | 411 | 1,839,000 |
| 2013/02/26 | 391 | 400 | 386 | 395 | 609,000 |
| 2013/02/25 | 387 | 399 | 386 | 397 | 592,000 |
| 2013/02/22 | 385 | 388 | 378 | 380 | 675,000 |
| 2013/02/21 | 389 | 396 | 389 | 392 | 474,000 |
| 2013/02/20 | 387 | 395 | 382 | 393 | 932,000 |
| 2013/02/19 | 383 | 387 | 382 | 386 | 773,000 |
| 2013/02/18 | 371 | 386 | 371 | 383 | 757,000 |
| 2013/02/15 | 374 | 374 | 358 | 371 | 949,000 |
| 2013/02/14 | 362 | 378 | 361 | 375 | 639,000 |
| 2013/02/13 | 377 | 378 | 361 | 363 | 714,000 |
| 2013/02/12 | 384 | 387 | 378 | 378 | 417,000 |
| 2013/02/08 | 385 | 385 | 376 | 378 | 720,000 |
| 2013/02/07 | 382 | 396 | 381 | 390 | 1,046,000 |
| 2013/02/06 | 381 | 387 | 379 | 381 | 1,433,000 |
| 2013/02/05 | 394 | 405 | 375 | 376 | 1,235,000 |
| 2013/02/04 | 398 | 409 | 391 | 401 | 751,000 |
| 2013/02/01 | 401 | 409 | 393 | 402 | 915,000 |
| 2013/01/31 | 383 | 400 | 370 | 398 | 1,270,000 |
| 2013/01/30 | 368 | 382 | 368 | 381 | 942,000 |
| 2013/01/29 | 368 | 372 | 364 | 365 | 352,000 |
| 2013/01/28 | 371 | 372 | 368 | 370 | 227,000 |
| 2013/01/25 | 374 | 374 | 368 | 371 | 534,000 |
| 2013/01/24 | 367 | 374 | 362 | 371 | 507,000 |
| 2013/01/23 | 369 | 372 | 364 | 369 | 600,000 |
| 2013/01/22 | 375 | 378 | 366 | 370 | 603,000 |
| 2013/01/21 | 379 | 380 | 373 | 377 | 647,000 |
| 2013/01/18 | 366 | 377 | 365 | 376 | 842,000 |
| 2013/01/17 | 370 | 372 | 355 | 360 | 1,144,000 |
| 2013/01/16 | 372 | 381 | 369 | 373 | 1,594,000 |
| 2013/01/15 | 363 | 371 | 359 | 367 | 1,166,000 |
| 2013/01/11 | 352 | 360 | 350 | 359 | 962,000 |
| 2013/01/10 | 343 | 350 | 339 | 349 | 693,000 |
| 2013/01/09 | 330 | 344 | 329 | 342 | 626,000 |
| 2013/01/08 | 334 | 337 | 325 | 327 | 634,000 |
| 2013/01/07 | 346 | 348 | 333 | 335 | 683,000 |
| 2013/01/04 | 353 | 357 | 345 | 345 | 955,000 |