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 |
|---|---|---|---|---|---|
| 2017/12/29 | 383 | 389 | 382 | 385 | 457,000 |
| 2017/12/28 | 379 | 385 | 378 | 383 | 482,000 |
| 2017/12/27 | 371 | 383 | 371 | 379 | 391,000 |
| 2017/12/26 | 377 | 377 | 368 | 369 | 372,000 |
| 2017/12/25 | 382 | 382 | 373 | 374 | 412,000 |
| 2017/12/22 | 376 | 382 | 375 | 380 | 351,000 |
| 2017/12/21 | 372 | 375 | 371 | 374 | 246,000 |
| 2017/12/20 | 368 | 375 | 367 | 374 | 520,000 |
| 2017/12/19 | 370 | 372 | 366 | 368 | 322,000 |
| 2017/12/18 | 375 | 377 | 369 | 372 | 429,000 |
| 2017/12/15 | 378 | 379 | 368 | 370 | 384,000 |
| 2017/12/14 | 388 | 390 | 378 | 379 | 417,000 |
| 2017/12/13 | 387 | 396 | 387 | 389 | 1,126,000 |
| 2017/12/12 | 371 | 382 | 371 | 380 | 572,000 |
| 2017/12/11 | 375 | 377 | 369 | 371 | 317,000 |
| 2017/12/08 | 370 | 375 | 370 | 375 | 354,000 |
| 2017/12/07 | 368 | 374 | 368 | 372 | 445,000 |
| 2017/12/06 | 374 | 374 | 364 | 368 | 411,000 |
| 2017/12/05 | 364 | 378 | 363 | 377 | 838,000 |
| 2017/12/04 | 366 | 367 | 362 | 364 | 193,000 |
| 2017/12/01 | 362 | 364 | 359 | 363 | 396,000 |
| 2017/11/30 | 359 | 365 | 358 | 360 | 517,000 |
| 2017/11/29 | 353 | 361 | 353 | 359 | 286,000 |
| 2017/11/28 | 357 | 357 | 350 | 352 | 206,000 |
| 2017/11/27 | 365 | 366 | 356 | 356 | 302,000 |
| 2017/11/24 | 366 | 375 | 365 | 369 | 814,000 |
| 2017/11/22 | 353 | 368 | 352 | 367 | 1,013,000 |
| 2017/11/21 | 348 | 357 | 348 | 351 | 562,000 |
| 2017/11/20 | 341 | 347 | 340 | 347 | 243,000 |
| 2017/11/17 | 346 | 346 | 340 | 340 | 288,000 |
| 2017/11/16 | 332 | 346 | 330 | 344 | 411,000 |
| 2017/11/15 | 344 | 344 | 337 | 340 | 829,000 |
| 2017/11/14 | 352 | 352 | 345 | 345 | 487,000 |
| 2017/11/13 | 344 | 363 | 344 | 356 | 1,280,000 |
| 2017/11/10 | 345 | 348 | 343 | 343 | 333,000 |
| 2017/11/09 | 351 | 356 | 346 | 351 | 444,000 |
| 2017/11/08 | 351 | 352 | 348 | 351 | 230,000 |
| 2017/11/07 | 350 | 353 | 346 | 352 | 380,000 |
| 2017/11/06 | 358 | 358 | 350 | 351 | 334,000 |
| 2017/11/02 | 355 | 359 | 353 | 356 | 398,000 |
| 2017/11/01 | 354 | 358 | 351 | 356 | 534,000 |
| 2017/10/31 | 347 | 354 | 346 | 352 | 468,000 |
| 2017/10/30 | 346 | 349 | 343 | 346 | 559,000 |
| 2017/10/27 | 344 | 345 | 343 | 344 | 257,000 |
| 2017/10/26 | 345 | 346 | 340 | 342 | 275,000 |
| 2017/10/25 | 349 | 349 | 342 | 343 | 411,000 |
| 2017/10/24 | 347 | 347 | 345 | 347 | 182,000 |
| 2017/10/23 | 346 | 350 | 344 | 347 | 817,000 |
| 2017/10/20 | 345 | 347 | 343 | 344 | 337,000 |
| 2017/10/19 | 348 | 350 | 347 | 349 | 274,000 |
| 2017/10/18 | 350 | 351 | 347 | 350 | 352,000 |
| 2017/10/17 | 349 | 351 | 345 | 349 | 434,000 |
| 2017/10/16 | 350 | 350 | 347 | 349 | 245,000 |
| 2017/10/13 | 344 | 350 | 344 | 348 | 428,000 |
| 2017/10/12 | 347 | 347 | 344 | 346 | 337,000 |
| 2017/10/11 | 347 | 350 | 345 | 347 | 356,000 |
| 2017/10/10 | 345 | 352 | 344 | 348 | 535,000 |
| 2017/10/06 | 344 | 348 | 344 | 344 | 241,000 |
| 2017/10/05 | 346 | 348 | 342 | 345 | 329,000 |
| 2017/10/04 | 342 | 350 | 342 | 348 | 766,000 |
| 2017/10/03 | 337 | 343 | 337 | 342 | 285,000 |
| 2017/10/02 | 334 | 338 | 331 | 336 | 355,000 |
| 2017/09/29 | 335 | 335 | 330 | 332 | 265,000 |
| 2017/09/28 | 337 | 337 | 331 | 335 | 325,000 |
| 2017/09/27 | 333 | 337 | 330 | 336 | 294,000 |
| 2017/09/26 | 331 | 334 | 330 | 334 | 287,000 |
| 2017/09/25 | 333 | 338 | 333 | 333 | 349,000 |
| 2017/09/22 | 339 | 339 | 333 | 337 | 284,000 |
| 2017/09/21 | 341 | 342 | 338 | 339 | 402,000 |
| 2017/09/20 | 337 | 344 | 337 | 342 | 591,000 |
| 2017/09/19 | 336 | 342 | 335 | 340 | 493,000 |
| 2017/09/15 | 331 | 337 | 331 | 337 | 455,000 |
| 2017/09/14 | 339 | 339 | 333 | 335 | 454,000 |
| 2017/09/13 | 336 | 338 | 334 | 337 | 342,000 |
| 2017/09/12 | 330 | 336 | 329 | 333 | 641,000 |
| 2017/09/11 | 326 | 331 | 324 | 328 | 428,000 |
| 2017/09/08 | 332 | 332 | 326 | 326 | 517,000 |
| 2017/09/07 | 332 | 335 | 328 | 330 | 642,000 |
| 2017/09/06 | 313 | 329 | 313 | 328 | 549,000 |
| 2017/09/05 | 327 | 328 | 317 | 317 | 611,000 |
| 2017/09/04 | 329 | 333 | 326 | 329 | 648,000 |
| 2017/09/01 | 317 | 329 | 316 | 329 | 802,000 |
| 2017/08/31 | 322 | 322 | 316 | 317 | 374,000 |
| 2017/08/30 | 310 | 323 | 309 | 323 | 1,405,000 |
| 2017/08/29 | 306 | 306 | 303 | 306 | 277,000 |
| 2017/08/28 | 305 | 309 | 304 | 305 | 250,000 |
| 2017/08/25 | 307 | 307 | 303 | 304 | 320,000 |
| 2017/08/24 | 306 | 308 | 304 | 305 | 244,000 |
| 2017/08/23 | 309 | 309 | 306 | 306 | 197,000 |
| 2017/08/22 | 307 | 310 | 305 | 305 | 381,000 |
| 2017/08/21 | 310 | 310 | 307 | 307 | 180,000 |
| 2017/08/18 | 312 | 312 | 310 | 311 | 205,000 |
| 2017/08/17 | 314 | 315 | 312 | 314 | 159,000 |
| 2017/08/16 | 316 | 317 | 314 | 315 | 237,000 |
| 2017/08/15 | 313 | 319 | 313 | 316 | 1,246,000 |
| 2017/08/14 | 304 | 316 | 302 | 311 | 1,266,000 |
| 2017/08/10 | 305 | 309 | 305 | 308 | 281,000 |
| 2017/08/09 | 308 | 308 | 304 | 307 | 275,000 |
| 2017/08/08 | 309 | 310 | 307 | 310 | 149,000 |
| 2017/08/07 | 308 | 310 | 307 | 309 | 262,000 |
| 2017/08/04 | 306 | 308 | 305 | 307 | 125,000 |
| 2017/08/03 | 307 | 308 | 305 | 308 | 192,000 |
| 2017/08/02 | 305 | 307 | 304 | 306 | 320,000 |
| 2017/08/01 | 303 | 305 | 302 | 303 | 449,000 |
| 2017/07/31 | 303 | 303 | 300 | 301 | 542,000 |
| 2017/07/28 | 301 | 304 | 300 | 304 | 531,000 |
| 2017/07/27 | 302 | 303 | 300 | 300 | 401,000 |
| 2017/07/26 | 302 | 303 | 301 | 301 | 311,000 |
| 2017/07/25 | 304 | 304 | 300 | 302 | 511,000 |
| 2017/07/24 | 302 | 304 | 301 | 303 | 345,000 |
| 2017/07/21 | 306 | 306 | 303 | 305 | 163,000 |
| 2017/07/20 | 303 | 306 | 301 | 306 | 774,000 |
| 2017/07/19 | 306 | 308 | 303 | 305 | 705,000 |
| 2017/07/18 | 306 | 310 | 305 | 309 | 372,000 |
| 2017/07/14 | 305 | 308 | 305 | 308 | 170,000 |
| 2017/07/13 | 307 | 308 | 303 | 304 | 396,000 |
| 2017/07/12 | 308 | 309 | 307 | 307 | 262,000 |
| 2017/07/11 | 310 | 310 | 309 | 310 | 134,000 |
| 2017/07/10 | 313 | 313 | 308 | 309 | 201,000 |
| 2017/07/07 | 311 | 311 | 307 | 309 | 287,000 |
| 2017/07/06 | 314 | 315 | 311 | 311 | 271,000 |
| 2017/07/05 | 319 | 319 | 312 | 315 | 313,000 |
| 2017/07/04 | 313 | 320 | 313 | 320 | 912,000 |
| 2017/07/03 | 308 | 314 | 306 | 314 | 753,000 |
| 2017/06/30 | 304 | 307 | 302 | 307 | 372,000 |
| 2017/06/29 | 305 | 306 | 303 | 306 | 338,000 |
| 2017/06/28 | 305 | 307 | 302 | 302 | 465,000 |
| 2017/06/27 | 302 | 307 | 302 | 306 | 365,000 |
| 2017/06/26 | 308 | 309 | 303 | 303 | 351,000 |
| 2017/06/23 | 306 | 310 | 303 | 306 | 921,000 |
| 2017/06/22 | 310 | 311 | 306 | 306 | 352,000 |
| 2017/06/21 | 313 | 313 | 308 | 308 | 384,000 |
| 2017/06/20 | 318 | 318 | 314 | 314 | 349,000 |
| 2017/06/19 | 317 | 320 | 316 | 318 | 384,000 |
| 2017/06/16 | 311 | 318 | 308 | 317 | 577,000 |
| 2017/06/15 | 310 | 312 | 307 | 308 | 314,000 |
| 2017/06/14 | 313 | 315 | 311 | 311 | 321,000 |
| 2017/06/13 | 313 | 316 | 312 | 313 | 390,000 |
| 2017/06/12 | 316 | 319 | 314 | 315 | 354,000 |
| 2017/06/09 | 320 | 322 | 316 | 319 | 598,000 |
| 2017/06/08 | 319 | 321 | 317 | 321 | 821,000 |
| 2017/06/07 | 321 | 325 | 318 | 319 | 1,155,000 |
| 2017/06/06 | 320 | 320 | 309 | 313 | 929,000 |
| 2017/06/05 | 324 | 326 | 320 | 322 | 393,000 |
| 2017/06/02 | 319 | 324 | 316 | 324 | 1,262,000 |
| 2017/06/01 | 314 | 317 | 313 | 315 | 747,000 |
| 2017/05/31 | 306 | 320 | 306 | 314 | 1,041,000 |
| 2017/05/30 | 309 | 310 | 306 | 308 | 371,000 |
| 2017/05/29 | 312 | 312 | 306 | 307 | 385,000 |
| 2017/05/26 | 308 | 312 | 308 | 312 | 999,000 |
| 2017/05/25 | 297 | 307 | 295 | 305 | 1,019,000 |
| 2017/05/24 | 297 | 298 | 292 | 296 | 916,000 |
| 2017/05/23 | 299 | 300 | 295 | 295 | 644,000 |
| 2017/05/22 | 303 | 304 | 297 | 297 | 693,000 |
| 2017/05/19 | 302 | 303 | 299 | 300 | 677,000 |
| 2017/05/18 | 298 | 304 | 295 | 302 | 906,000 |
| 2017/05/17 | 308 | 308 | 299 | 299 | 866,000 |
| 2017/05/16 | 316 | 317 | 305 | 307 | 1,191,000 |
| 2017/05/15 | 329 | 329 | 312 | 315 | 1,672,000 |
| 2017/05/12 | 324 | 337 | 320 | 331 | 954,000 |
| 2017/05/11 | 327 | 327 | 325 | 325 | 293,000 |
| 2017/05/10 | 326 | 332 | 326 | 326 | 403,000 |
| 2017/05/09 | 324 | 329 | 322 | 328 | 393,000 |
| 2017/05/08 | 323 | 326 | 323 | 324 | 479,000 |
| 2017/05/02 | 316 | 323 | 316 | 319 | 805,000 |
| 2017/05/01 | 317 | 318 | 311 | 316 | 1,219,000 |
| 2017/04/28 | 333 | 333 | 327 | 328 | 256,000 |
| 2017/04/27 | 334 | 335 | 332 | 333 | 333,000 |
| 2017/04/26 | 332 | 336 | 330 | 335 | 388,000 |
| 2017/04/25 | 329 | 332 | 328 | 332 | 330,000 |
| 2017/04/24 | 326 | 327 | 323 | 325 | 260,000 |
| 2017/04/21 | 322 | 326 | 320 | 325 | 281,000 |
| 2017/04/20 | 316 | 323 | 315 | 321 | 541,000 |
| 2017/04/19 | 317 | 318 | 310 | 316 | 895,000 |
| 2017/04/18 | 317 | 322 | 317 | 319 | 254,000 |
| 2017/04/17 | 315 | 317 | 312 | 317 | 235,000 |
| 2017/04/14 | 317 | 317 | 314 | 316 | 238,000 |
| 2017/04/13 | 318 | 320 | 316 | 319 | 271,000 |
| 2017/04/12 | 320 | 321 | 318 | 321 | 264,000 |
| 2017/04/11 | 320 | 325 | 319 | 323 | 346,000 |
| 2017/04/10 | 320 | 323 | 320 | 322 | 172,000 |
| 2017/04/07 | 315 | 322 | 315 | 321 | 410,000 |
| 2017/04/06 | 319 | 320 | 313 | 314 | 582,000 |
| 2017/04/05 | 320 | 325 | 318 | 322 | 514,000 |
| 2017/04/04 | 332 | 332 | 321 | 323 | 601,000 |
| 2017/04/03 | 330 | 334 | 329 | 331 | 444,000 |
| 2017/03/31 | 333 | 334 | 329 | 332 | 625,000 |
| 2017/03/30 | 333 | 335 | 331 | 333 | 375,000 |
| 2017/03/29 | 335 | 335 | 330 | 333 | 375,000 |
| 2017/03/28 | 334 | 336 | 331 | 335 | 461,000 |
| 2017/03/27 | 334 | 335 | 331 | 331 | 356,000 |
| 2017/03/24 | 335 | 337 | 333 | 333 | 298,000 |
| 2017/03/23 | 336 | 336 | 332 | 335 | 304,000 |
| 2017/03/22 | 338 | 340 | 334 | 334 | 461,000 |
| 2017/03/21 | 346 | 346 | 340 | 341 | 416,000 |
| 2017/03/17 | 345 | 348 | 343 | 347 | 348,000 |
| 2017/03/16 | 344 | 348 | 343 | 347 | 316,000 |
| 2017/03/15 | 348 | 348 | 345 | 345 | 120,000 |
| 2017/03/14 | 350 | 350 | 347 | 347 | 292,000 |
| 2017/03/13 | 349 | 350 | 348 | 348 | 228,000 |
| 2017/03/10 | 356 | 357 | 351 | 351 | 354,000 |
| 2017/03/09 | 349 | 353 | 347 | 353 | 799,000 |
| 2017/03/08 | 349 | 350 | 346 | 347 | 338,000 |
| 2017/03/07 | 345 | 349 | 344 | 348 | 306,000 |
| 2017/03/06 | 341 | 344 | 339 | 343 | 322,000 |
| 2017/03/03 | 339 | 341 | 336 | 338 | 417,000 |
| 2017/03/02 | 347 | 349 | 338 | 338 | 731,000 |
| 2017/03/01 | 341 | 344 | 339 | 343 | 381,000 |
| 2017/02/28 | 343 | 345 | 339 | 339 | 425,000 |
| 2017/02/27 | 343 | 343 | 335 | 341 | 363,000 |
| 2017/02/24 | 345 | 345 | 340 | 343 | 247,000 |
| 2017/02/23 | 341 | 345 | 339 | 342 | 193,000 |
| 2017/02/22 | 339 | 346 | 338 | 344 | 407,000 |
| 2017/02/21 | 336 | 339 | 336 | 338 | 167,000 |
| 2017/02/20 | 333 | 337 | 333 | 335 | 202,000 |
| 2017/02/17 | 331 | 335 | 331 | 333 | 234,000 |
| 2017/02/16 | 335 | 336 | 330 | 332 | 965,000 |
| 2017/02/15 | 339 | 342 | 336 | 337 | 302,000 |
| 2017/02/14 | 340 | 340 | 337 | 339 | 203,000 |
| 2017/02/13 | 341 | 343 | 331 | 340 | 554,000 |
| 2017/02/10 | 336 | 340 | 333 | 340 | 257,000 |
| 2017/02/09 | 335 | 335 | 331 | 332 | 110,000 |
| 2017/02/08 | 334 | 335 | 331 | 335 | 179,000 |
| 2017/02/07 | 331 | 333 | 330 | 330 | 151,000 |
| 2017/02/06 | 333 | 335 | 331 | 332 | 187,000 |
| 2017/02/03 | 331 | 334 | 330 | 333 | 203,000 |
| 2017/02/02 | 340 | 340 | 331 | 332 | 401,000 |
| 2017/02/01 | 335 | 341 | 335 | 339 | 246,000 |
| 2017/01/31 | 336 | 341 | 335 | 338 | 320,000 |
| 2017/01/30 | 338 | 342 | 338 | 341 | 167,000 |
| 2017/01/27 | 344 | 344 | 337 | 339 | 240,000 |
| 2017/01/26 | 342 | 343 | 339 | 340 | 261,000 |
| 2017/01/25 | 343 | 343 | 336 | 337 | 204,000 |
| 2017/01/24 | 334 | 340 | 333 | 340 | 315,000 |
| 2017/01/23 | 340 | 340 | 333 | 334 | 306,000 |
| 2017/01/20 | 343 | 343 | 340 | 341 | 214,000 |
| 2017/01/19 | 338 | 341 | 335 | 340 | 357,000 |
| 2017/01/18 | 332 | 340 | 329 | 340 | 501,000 |
| 2017/01/17 | 340 | 341 | 334 | 338 | 507,000 |
| 2017/01/16 | 343 | 345 | 338 | 341 | 314,000 |
| 2017/01/13 | 344 | 347 | 342 | 343 | 213,000 |
| 2017/01/12 | 348 | 348 | 343 | 348 | 370,000 |
| 2017/01/11 | 348 | 348 | 346 | 346 | 155,000 |
| 2017/01/10 | 351 | 351 | 347 | 348 | 253,000 |
| 2017/01/06 | 349 | 353 | 349 | 350 | 352,000 |
| 2017/01/05 | 354 | 355 | 351 | 352 | 228,000 |
| 2017/01/04 | 345 | 356 | 345 | 356 | 448,000 |