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 |
|---|---|---|---|---|---|
| 2019/12/30 | 2,062 | 2,094 | 2,047 | 2,063 | 61,700 |
| 2019/12/27 | 2,061 | 2,072 | 2,053 | 2,061 | 47,700 |
| 2019/12/26 | 2,052 | 2,067 | 2,036 | 2,053 | 64,300 |
| 2019/12/25 | 2,069 | 2,069 | 2,014 | 2,052 | 96,900 |
| 2019/12/24 | 2,032 | 2,060 | 2,015 | 2,035 | 86,800 |
| 2019/12/23 | 2,005 | 2,018 | 1,978 | 2,010 | 67,500 |
| 2019/12/20 | 1,998 | 2,013 | 1,988 | 1,998 | 58,300 |
| 2019/12/19 | 1,979 | 2,004 | 1,979 | 2,003 | 66,800 |
| 2019/12/18 | 2,001 | 2,006 | 1,976 | 1,997 | 63,600 |
| 2019/12/17 | 2,000 | 2,000 | 1,975 | 1,990 | 62,700 |
| 2019/12/16 | 2,000 | 2,012 | 1,982 | 1,985 | 39,600 |
| 2019/12/13 | 2,018 | 2,024 | 1,990 | 1,999 | 114,300 |
| 2019/12/12 | 1,985 | 1,989 | 1,969 | 1,978 | 60,700 |
| 2019/12/11 | 1,986 | 1,986 | 1,961 | 1,968 | 47,200 |
| 2019/12/10 | 1,994 | 2,024 | 1,985 | 2,007 | 72,700 |
| 2019/12/09 | 1,978 | 1,995 | 1,973 | 1,980 | 94,300 |
| 2019/12/06 | 1,944 | 1,975 | 1,943 | 1,955 | 80,000 |
| 2019/12/05 | 1,963 | 1,963 | 1,920 | 1,932 | 140,500 |
| 2019/12/04 | 1,959 | 1,974 | 1,926 | 1,935 | 105,800 |
| 2019/12/03 | 1,966 | 1,997 | 1,963 | 1,979 | 60,000 |
| 2019/12/02 | 2,000 | 2,025 | 1,992 | 1,999 | 55,000 |
| 2019/11/29 | 1,992 | 2,007 | 1,981 | 1,987 | 70,800 |
| 2019/11/28 | 2,012 | 2,019 | 1,976 | 2,002 | 69,400 |
| 2019/11/27 | 2,023 | 2,044 | 1,997 | 2,033 | 155,900 |
| 2019/11/26 | 1,964 | 2,031 | 1,952 | 2,031 | 289,200 |
| 2019/11/25 | 1,959 | 1,972 | 1,914 | 1,925 | 90,600 |
| 2019/11/22 | 1,932 | 1,947 | 1,925 | 1,936 | 72,600 |
| 2019/11/21 | 1,946 | 1,950 | 1,913 | 1,939 | 68,900 |
| 2019/11/20 | 1,952 | 1,966 | 1,935 | 1,946 | 76,800 |
| 2019/11/19 | 1,952 | 1,990 | 1,952 | 1,976 | 108,800 |
| 2019/11/18 | 1,973 | 1,976 | 1,937 | 1,954 | 181,100 |
| 2019/11/15 | 1,947 | 2,000 | 1,943 | 1,988 | 76,500 |
| 2019/11/14 | 1,966 | 1,981 | 1,946 | 1,948 | 78,200 |
| 2019/11/13 | 1,978 | 2,003 | 1,966 | 1,982 | 87,200 |
| 2019/11/12 | 1,958 | 2,001 | 1,958 | 1,998 | 133,700 |
| 2019/11/11 | 1,988 | 2,008 | 1,972 | 1,977 | 128,000 |
| 2019/11/08 | 1,980 | 2,010 | 1,966 | 1,976 | 170,200 |
| 2019/11/07 | 1,923 | 1,968 | 1,914 | 1,966 | 206,400 |
| 2019/11/06 | 1,880 | 1,944 | 1,845 | 1,935 | 285,700 |
| 2019/11/05 | 1,800 | 1,924 | 1,760 | 1,875 | 441,400 |
| 2019/11/01 | 1,730 | 1,740 | 1,705 | 1,735 | 103,400 |
| 2019/10/31 | 1,737 | 1,777 | 1,725 | 1,765 | 162,300 |
| 2019/10/30 | 1,710 | 1,730 | 1,690 | 1,730 | 132,100 |
| 2019/10/29 | 1,686 | 1,714 | 1,669 | 1,711 | 81,600 |
| 2019/10/28 | 1,679 | 1,695 | 1,667 | 1,675 | 104,000 |
| 2019/10/25 | 1,710 | 1,713 | 1,674 | 1,674 | 85,400 |
| 2019/10/24 | 1,709 | 1,710 | 1,687 | 1,696 | 53,400 |
| 2019/10/23 | 1,714 | 1,717 | 1,692 | 1,708 | 45,500 |
| 2019/10/21 | 1,736 | 1,741 | 1,711 | 1,714 | 46,700 |
| 2019/10/18 | 1,735 | 1,744 | 1,721 | 1,732 | 74,000 |
| 2019/10/17 | 1,737 | 1,749 | 1,719 | 1,721 | 92,700 |
| 2019/10/16 | 1,738 | 1,753 | 1,728 | 1,739 | 124,600 |
| 2019/10/15 | 1,700 | 1,726 | 1,700 | 1,715 | 116,600 |
| 2019/10/11 | 1,677 | 1,685 | 1,661 | 1,677 | 60,000 |
| 2019/10/10 | 1,684 | 1,690 | 1,654 | 1,670 | 59,600 |
| 2019/10/09 | 1,665 | 1,687 | 1,658 | 1,686 | 77,100 |
| 2019/10/08 | 1,621 | 1,685 | 1,621 | 1,665 | 173,600 |
| 2019/10/07 | 1,602 | 1,609 | 1,576 | 1,602 | 124,500 |
| 2019/10/04 | 1,629 | 1,629 | 1,595 | 1,606 | 107,300 |
| 2019/10/03 | 1,620 | 1,630 | 1,612 | 1,630 | 78,900 |
| 2019/10/02 | 1,665 | 1,667 | 1,654 | 1,660 | 85,600 |
| 2019/10/01 | 1,676 | 1,706 | 1,674 | 1,678 | 112,000 |
| 2019/09/30 | 1,677 | 1,690 | 1,657 | 1,673 | 155,000 |
| 2019/09/27 | 1,695 | 1,703 | 1,668 | 1,692 | 115,300 |
| 2019/09/26 | 1,695 | 1,708 | 1,670 | 1,679 | 124,200 |
| 2019/09/25 | 1,668 | 1,681 | 1,638 | 1,665 | 106,800 |
| 2019/09/24 | 1,683 | 1,687 | 1,649 | 1,661 | 76,000 |
| 2019/09/20 | 1,708 | 1,720 | 1,678 | 1,679 | 74,300 |
| 2019/09/19 | 1,674 | 1,722 | 1,674 | 1,708 | 72,100 |
| 2019/09/18 | 1,689 | 1,690 | 1,655 | 1,679 | 118,500 |
| 2019/09/17 | 1,659 | 1,712 | 1,641 | 1,697 | 146,100 |
| 2019/09/13 | 1,634 | 1,662 | 1,617 | 1,659 | 146,900 |
| 2019/09/12 | 1,640 | 1,642 | 1,605 | 1,626 | 173,800 |
| 2019/09/11 | 1,639 | 1,648 | 1,622 | 1,648 | 100,900 |
| 2019/09/10 | 1,611 | 1,636 | 1,611 | 1,632 | 48,900 |
| 2019/09/09 | 1,608 | 1,621 | 1,598 | 1,614 | 28,700 |
| 2019/09/06 | 1,616 | 1,617 | 1,600 | 1,608 | 79,300 |
| 2019/09/05 | 1,575 | 1,614 | 1,575 | 1,612 | 80,200 |
| 2019/09/04 | 1,566 | 1,566 | 1,551 | 1,563 | 51,600 |
| 2019/09/03 | 1,587 | 1,591 | 1,559 | 1,583 | 74,600 |
| 2019/09/02 | 1,613 | 1,613 | 1,577 | 1,598 | 86,700 |
| 2019/08/30 | 1,581 | 1,628 | 1,575 | 1,618 | 112,000 |
| 2019/08/29 | 1,546 | 1,570 | 1,539 | 1,570 | 86,600 |
| 2019/08/28 | 1,555 | 1,563 | 1,530 | 1,533 | 86,000 |
| 2019/08/27 | 1,547 | 1,577 | 1,547 | 1,567 | 77,600 |
| 2019/08/26 | 1,526 | 1,545 | 1,516 | 1,539 | 50,300 |
| 2019/08/23 | 1,573 | 1,587 | 1,560 | 1,578 | 61,600 |
| 2019/08/22 | 1,590 | 1,599 | 1,557 | 1,562 | 56,200 |
| 2019/08/21 | 1,587 | 1,588 | 1,572 | 1,576 | 32,600 |
| 2019/08/20 | 1,570 | 1,616 | 1,570 | 1,603 | 54,300 |
| 2019/08/19 | 1,583 | 1,583 | 1,559 | 1,569 | 26,200 |
| 2019/08/16 | 1,556 | 1,569 | 1,541 | 1,558 | 45,900 |
| 2019/08/15 | 1,533 | 1,563 | 1,531 | 1,556 | 47,900 |
| 2019/08/14 | 1,599 | 1,600 | 1,578 | 1,583 | 58,400 |
| 2019/08/13 | 1,574 | 1,579 | 1,535 | 1,574 | 118,100 |
| 2019/08/09 | 1,595 | 1,621 | 1,578 | 1,608 | 109,900 |
| 2019/08/08 | 1,535 | 1,608 | 1,524 | 1,582 | 141,800 |
| 2019/08/07 | 1,545 | 1,637 | 1,515 | 1,530 | 296,100 |
| 2019/08/06 | 1,334 | 1,655 | 1,332 | 1,530 | 550,000 |
| 2019/08/05 | 1,447 | 1,454 | 1,403 | 1,415 | 89,100 |
| 2019/08/02 | 1,502 | 1,506 | 1,434 | 1,447 | 147,400 |
| 2019/08/01 | 1,529 | 1,531 | 1,510 | 1,520 | 95,800 |
| 2019/07/31 | 1,578 | 1,580 | 1,550 | 1,550 | 57,900 |
| 2019/07/30 | 1,586 | 1,599 | 1,580 | 1,591 | 61,600 |
| 2019/07/29 | 1,570 | 1,586 | 1,568 | 1,578 | 44,000 |
| 2019/07/26 | 1,554 | 1,571 | 1,549 | 1,570 | 53,800 |
| 2019/07/25 | 1,570 | 1,572 | 1,546 | 1,561 | 48,200 |
| 2019/07/24 | 1,547 | 1,548 | 1,526 | 1,545 | 41,400 |
| 2019/07/23 | 1,522 | 1,542 | 1,513 | 1,539 | 68,300 |
| 2019/07/22 | 1,550 | 1,552 | 1,522 | 1,522 | 61,500 |
| 2019/07/19 | 1,528 | 1,554 | 1,519 | 1,553 | 44,600 |
| 2019/07/18 | 1,571 | 1,571 | 1,523 | 1,524 | 94,300 |
| 2019/07/17 | 1,577 | 1,599 | 1,571 | 1,582 | 73,000 |
| 2019/07/16 | 1,581 | 1,583 | 1,563 | 1,571 | 41,100 |
| 2019/07/12 | 1,573 | 1,587 | 1,564 | 1,582 | 44,200 |
| 2019/07/11 | 1,541 | 1,572 | 1,541 | 1,565 | 92,400 |
| 2019/07/10 | 1,532 | 1,538 | 1,518 | 1,526 | 83,600 |
| 2019/07/09 | 1,560 | 1,569 | 1,531 | 1,538 | 54,500 |
| 2019/07/08 | 1,580 | 1,580 | 1,551 | 1,562 | 66,300 |
| 2019/07/05 | 1,584 | 1,584 | 1,571 | 1,576 | 37,600 |
| 2019/07/04 | 1,584 | 1,591 | 1,574 | 1,582 | 57,300 |
| 2019/07/03 | 1,577 | 1,583 | 1,568 | 1,581 | 37,800 |
| 2019/07/02 | 1,602 | 1,610 | 1,583 | 1,583 | 70,300 |
| 2019/07/01 | 1,580 | 1,601 | 1,575 | 1,599 | 73,600 |
| 2019/06/28 | 1,569 | 1,579 | 1,547 | 1,551 | 70,900 |
| 2019/06/27 | 1,548 | 1,561 | 1,529 | 1,551 | 73,200 |
| 2019/06/26 | 1,530 | 1,554 | 1,518 | 1,547 | 88,600 |
| 2019/06/25 | 1,520 | 1,544 | 1,513 | 1,518 | 89,200 |
| 2019/06/24 | 1,536 | 1,553 | 1,515 | 1,518 | 92,900 |
| 2019/06/21 | 1,556 | 1,556 | 1,528 | 1,529 | 79,700 |
| 2019/06/20 | 1,564 | 1,567 | 1,543 | 1,550 | 64,500 |
| 2019/06/19 | 1,537 | 1,559 | 1,535 | 1,552 | 68,300 |
| 2019/06/18 | 1,568 | 1,568 | 1,516 | 1,518 | 71,400 |
| 2019/06/17 | 1,586 | 1,595 | 1,564 | 1,566 | 59,800 |
| 2019/06/14 | 1,591 | 1,605 | 1,583 | 1,591 | 88,700 |
| 2019/06/13 | 1,613 | 1,615 | 1,585 | 1,592 | 64,900 |
| 2019/06/12 | 1,627 | 1,629 | 1,606 | 1,611 | 69,800 |
| 2019/06/11 | 1,622 | 1,639 | 1,615 | 1,632 | 58,400 |
| 2019/06/10 | 1,630 | 1,642 | 1,609 | 1,623 | 32,600 |
| 2019/06/07 | 1,613 | 1,626 | 1,605 | 1,617 | 44,100 |
| 2019/06/06 | 1,601 | 1,624 | 1,582 | 1,607 | 58,200 |
| 2019/06/05 | 1,600 | 1,610 | 1,583 | 1,601 | 105,300 |
| 2019/06/04 | 1,565 | 1,579 | 1,545 | 1,579 | 93,300 |
| 2019/06/03 | 1,574 | 1,580 | 1,551 | 1,564 | 83,600 |
| 2019/05/31 | 1,612 | 1,630 | 1,605 | 1,614 | 55,100 |
| 2019/05/30 | 1,619 | 1,639 | 1,611 | 1,624 | 50,400 |
| 2019/05/29 | 1,638 | 1,642 | 1,620 | 1,623 | 81,900 |
| 2019/05/28 | 1,683 | 1,683 | 1,640 | 1,659 | 80,100 |
| 2019/05/27 | 1,655 | 1,685 | 1,645 | 1,678 | 63,300 |
| 2019/05/24 | 1,624 | 1,656 | 1,611 | 1,656 | 43,100 |
| 2019/05/23 | 1,637 | 1,646 | 1,613 | 1,625 | 61,100 |
| 2019/05/22 | 1,657 | 1,659 | 1,637 | 1,647 | 52,700 |
| 2019/05/21 | 1,650 | 1,669 | 1,646 | 1,656 | 89,900 |
| 2019/05/20 | 1,634 | 1,664 | 1,627 | 1,654 | 65,600 |
| 2019/05/17 | 1,637 | 1,639 | 1,617 | 1,624 | 70,200 |
| 2019/05/16 | 1,609 | 1,635 | 1,601 | 1,621 | 64,200 |
| 2019/05/15 | 1,609 | 1,616 | 1,580 | 1,607 | 120,400 |
| 2019/05/14 | 1,595 | 1,610 | 1,575 | 1,599 | 137,000 |
| 2019/05/13 | 1,627 | 1,687 | 1,622 | 1,646 | 149,300 |
| 2019/05/10 | 1,650 | 1,660 | 1,596 | 1,610 | 165,900 |
| 2019/05/09 | 1,665 | 1,703 | 1,628 | 1,673 | 175,000 |
| 2019/05/08 | 1,700 | 1,700 | 1,664 | 1,685 | 93,000 |
| 2019/05/07 | 1,761 | 1,775 | 1,716 | 1,717 | 112,400 |
| 2019/04/26 | 1,717 | 1,768 | 1,709 | 1,762 | 108,400 |
| 2019/04/25 | 1,715 | 1,728 | 1,694 | 1,720 | 124,100 |
| 2019/04/24 | 1,737 | 1,739 | 1,707 | 1,711 | 89,700 |
| 2019/04/23 | 1,739 | 1,746 | 1,727 | 1,732 | 44,800 |
| 2019/04/22 | 1,738 | 1,744 | 1,725 | 1,728 | 57,100 |
| 2019/04/19 | 1,764 | 1,771 | 1,739 | 1,746 | 59,500 |
| 2019/04/18 | 1,796 | 1,796 | 1,759 | 1,763 | 70,100 |
| 2019/04/17 | 1,767 | 1,800 | 1,767 | 1,788 | 72,700 |
| 2019/04/16 | 1,783 | 1,797 | 1,767 | 1,774 | 62,100 |
| 2019/04/15 | 1,770 | 1,792 | 1,764 | 1,792 | 72,400 |
| 2019/04/12 | 1,753 | 1,754 | 1,731 | 1,749 | 87,900 |
| 2019/04/11 | 1,761 | 1,764 | 1,738 | 1,746 | 52,000 |
| 2019/04/10 | 1,754 | 1,768 | 1,754 | 1,757 | 41,100 |
| 2019/04/09 | 1,790 | 1,790 | 1,760 | 1,775 | 50,200 |
| 2019/04/08 | 1,806 | 1,809 | 1,783 | 1,790 | 84,300 |
| 2019/04/05 | 1,818 | 1,822 | 1,796 | 1,806 | 64,000 |
| 2019/04/04 | 1,804 | 1,820 | 1,785 | 1,813 | 89,200 |
| 2019/04/03 | 1,790 | 1,792 | 1,767 | 1,791 | 73,700 |
| 2019/04/02 | 1,834 | 1,837 | 1,794 | 1,799 | 88,900 |
| 2019/04/01 | 1,861 | 1,861 | 1,822 | 1,828 | 75,900 |
| 2019/03/29 | 1,759 | 1,832 | 1,755 | 1,821 | 161,800 |
| 2019/03/28 | 1,794 | 1,795 | 1,742 | 1,744 | 88,100 |
| 2019/03/27 | 1,832 | 1,833 | 1,794 | 1,799 | 75,400 |
| 2019/03/26 | 1,803 | 1,839 | 1,803 | 1,832 | 96,800 |
| 2019/03/25 | 1,808 | 1,808 | 1,766 | 1,783 | 77,400 |
| 2019/03/22 | 1,804 | 1,818 | 1,792 | 1,814 | 94,500 |
| 2019/03/20 | 1,825 | 1,827 | 1,797 | 1,804 | 121,800 |
| 2019/03/19 | 1,833 | 1,837 | 1,806 | 1,828 | 86,700 |
| 2019/03/18 | 1,839 | 1,843 | 1,815 | 1,842 | 42,100 |
| 2019/03/15 | 1,815 | 1,846 | 1,815 | 1,826 | 87,000 |
| 2019/03/14 | 1,828 | 1,828 | 1,803 | 1,807 | 39,000 |
| 2019/03/13 | 1,826 | 1,826 | 1,794 | 1,803 | 78,200 |
| 2019/03/12 | 1,824 | 1,839 | 1,814 | 1,834 | 67,900 |
| 2019/03/11 | 1,780 | 1,828 | 1,780 | 1,814 | 114,200 |
| 2019/03/08 | 1,806 | 1,815 | 1,769 | 1,787 | 141,900 |
| 2019/03/07 | 1,832 | 1,832 | 1,809 | 1,824 | 111,400 |
| 2019/03/06 | 1,884 | 1,884 | 1,843 | 1,852 | 97,700 |
| 2019/03/05 | 1,907 | 1,928 | 1,881 | 1,883 | 55,900 |
| 2019/03/04 | 1,891 | 1,942 | 1,868 | 1,922 | 143,600 |
| 2019/03/01 | 1,893 | 1,910 | 1,883 | 1,891 | 46,200 |
| 2019/02/28 | 1,919 | 1,926 | 1,895 | 1,896 | 59,300 |
| 2019/02/27 | 1,916 | 1,924 | 1,905 | 1,908 | 66,000 |
| 2019/02/26 | 1,934 | 1,940 | 1,915 | 1,916 | 43,500 |
| 2019/02/25 | 1,953 | 1,955 | 1,923 | 1,931 | 45,100 |
| 2019/02/22 | 1,953 | 1,962 | 1,937 | 1,939 | 55,600 |
| 2019/02/21 | 1,971 | 1,981 | 1,949 | 1,970 | 88,000 |
| 2019/02/20 | 1,972 | 1,993 | 1,963 | 1,986 | 45,600 |
| 2019/02/19 | 1,970 | 1,988 | 1,954 | 1,974 | 56,000 |
| 2019/02/18 | 1,970 | 1,994 | 1,955 | 1,992 | 81,900 |
| 2019/02/15 | 1,957 | 1,957 | 1,907 | 1,933 | 88,000 |
| 2019/02/14 | 1,970 | 1,997 | 1,959 | 1,968 | 73,500 |
| 2019/02/13 | 2,007 | 2,010 | 1,952 | 1,963 | 102,800 |
| 2019/02/12 | 1,952 | 1,999 | 1,945 | 1,989 | 68,000 |
| 2019/02/08 | 1,959 | 2,009 | 1,951 | 1,965 | 93,400 |
| 2019/02/07 | 2,008 | 2,031 | 1,961 | 1,999 | 82,100 |
| 2019/02/06 | 2,067 | 2,113 | 2,016 | 2,035 | 174,200 |
| 2019/02/05 | 1,980 | 2,122 | 1,944 | 2,105 | 259,000 |
| 2019/02/04 | 1,895 | 1,969 | 1,895 | 1,964 | 104,700 |
| 2019/02/01 | 1,906 | 1,931 | 1,874 | 1,875 | 59,400 |
| 2019/01/31 | 1,918 | 1,944 | 1,911 | 1,920 | 97,000 |
| 2019/01/30 | 1,925 | 1,928 | 1,870 | 1,883 | 106,500 |
| 2019/01/29 | 1,902 | 1,928 | 1,860 | 1,919 | 96,800 |
| 2019/01/28 | 1,885 | 1,933 | 1,865 | 1,920 | 105,800 |
| 2019/01/25 | 1,920 | 1,990 | 1,900 | 1,901 | 141,000 |
| 2019/01/24 | 1,868 | 1,912 | 1,845 | 1,909 | 82,500 |
| 2019/01/23 | 1,844 | 1,868 | 1,837 | 1,851 | 44,400 |
| 2019/01/22 | 1,894 | 1,907 | 1,849 | 1,861 | 49,900 |
| 2019/01/21 | 1,889 | 1,918 | 1,864 | 1,887 | 79,200 |
| 2019/01/18 | 1,864 | 1,885 | 1,854 | 1,863 | 65,700 |
| 2019/01/17 | 1,873 | 1,880 | 1,817 | 1,851 | 75,400 |
| 2019/01/16 | 1,893 | 1,895 | 1,858 | 1,869 | 47,000 |
| 2019/01/15 | 1,860 | 1,930 | 1,852 | 1,891 | 95,600 |
| 2019/01/11 | 1,899 | 1,899 | 1,844 | 1,860 | 63,200 |
| 2019/01/10 | 1,900 | 1,900 | 1,865 | 1,879 | 43,000 |
| 2019/01/09 | 1,959 | 1,970 | 1,902 | 1,917 | 61,200 |
| 2019/01/08 | 1,957 | 1,957 | 1,917 | 1,933 | 43,900 |
| 2019/01/07 | 1,947 | 1,955 | 1,881 | 1,934 | 73,600 |
| 2019/01/04 | 1,856 | 1,893 | 1,813 | 1,878 | 105,200 |