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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,610 | 3,625 | 3,590 | 3,595 | 68,100 |
| 2022/12/29 | 3,645 | 3,665 | 3,575 | 3,610 | 99,600 |
| 2022/12/28 | 3,625 | 3,670 | 3,610 | 3,670 | 65,700 |
| 2022/12/27 | 3,665 | 3,670 | 3,625 | 3,625 | 52,000 |
| 2022/12/26 | 3,675 | 3,700 | 3,620 | 3,620 | 61,900 |
| 2022/12/23 | 3,615 | 3,675 | 3,605 | 3,635 | 92,400 |
| 2022/12/22 | 3,580 | 3,630 | 3,555 | 3,620 | 89,400 |
| 2022/12/21 | 3,570 | 3,585 | 3,525 | 3,535 | 118,100 |
| 2022/12/20 | 3,680 | 3,715 | 3,555 | 3,600 | 140,600 |
| 2022/12/19 | 3,655 | 3,690 | 3,615 | 3,680 | 81,200 |
| 2022/12/16 | 3,615 | 3,715 | 3,610 | 3,665 | 183,300 |
| 2022/12/15 | 3,630 | 3,665 | 3,625 | 3,645 | 61,900 |
| 2022/12/14 | 3,590 | 3,610 | 3,570 | 3,605 | 72,900 |
| 2022/12/13 | 3,555 | 3,590 | 3,550 | 3,585 | 70,900 |
| 2022/12/12 | 3,515 | 3,520 | 3,475 | 3,520 | 84,200 |
| 2022/12/09 | 3,490 | 3,545 | 3,490 | 3,515 | 69,400 |
| 2022/12/08 | 3,540 | 3,550 | 3,500 | 3,510 | 70,800 |
| 2022/12/07 | 3,485 | 3,555 | 3,485 | 3,535 | 90,900 |
| 2022/12/06 | 3,480 | 3,495 | 3,455 | 3,475 | 75,600 |
| 2022/12/05 | 3,520 | 3,530 | 3,500 | 3,510 | 65,100 |
| 2022/12/02 | 3,540 | 3,545 | 3,475 | 3,505 | 110,700 |
| 2022/12/01 | 3,555 | 3,565 | 3,530 | 3,565 | 89,500 |
| 2022/11/30 | 3,550 | 3,575 | 3,520 | 3,535 | 239,400 |
| 2022/11/29 | 3,600 | 3,610 | 3,565 | 3,590 | 112,400 |
| 2022/11/28 | 3,690 | 3,690 | 3,605 | 3,605 | 93,400 |
| 2022/11/25 | 3,700 | 3,730 | 3,655 | 3,695 | 137,300 |
| 2022/11/24 | 3,605 | 3,700 | 3,605 | 3,700 | 117,700 |
| 2022/11/22 | 3,580 | 3,590 | 3,545 | 3,580 | 99,000 |
| 2022/11/21 | 3,550 | 3,580 | 3,525 | 3,555 | 176,600 |
| 2022/11/18 | 3,580 | 3,590 | 3,490 | 3,510 | 134,600 |
| 2022/11/17 | 3,475 | 3,525 | 3,470 | 3,525 | 70,900 |
| 2022/11/16 | 3,480 | 3,550 | 3,465 | 3,475 | 95,600 |
| 2022/11/15 | 3,420 | 3,485 | 3,405 | 3,480 | 89,900 |
| 2022/11/14 | 3,500 | 3,545 | 3,425 | 3,435 | 160,200 |
| 2022/11/11 | 3,555 | 3,590 | 3,500 | 3,520 | 189,100 |
| 2022/11/10 | 3,595 | 3,630 | 3,540 | 3,545 | 165,300 |
| 2022/11/09 | 3,585 | 3,670 | 3,585 | 3,600 | 168,500 |
| 2022/11/08 | 3,610 | 3,620 | 3,535 | 3,585 | 242,900 |
| 2022/11/07 | 3,360 | 3,735 | 3,340 | 3,555 | 1,020,400 |
| 2022/11/04 | 3,190 | 3,240 | 3,135 | 3,185 | 261,200 |
| 2022/11/02 | 3,140 | 3,185 | 3,130 | 3,170 | 137,800 |
| 2022/11/01 | 3,135 | 3,140 | 3,110 | 3,125 | 73,700 |
| 2022/10/31 | 3,135 | 3,155 | 3,080 | 3,100 | 169,100 |
| 2022/10/28 | 3,105 | 3,130 | 3,050 | 3,070 | 358,700 |
| 2022/10/27 | 3,215 | 3,215 | 3,140 | 3,140 | 116,900 |
| 2022/10/26 | 3,230 | 3,250 | 3,210 | 3,220 | 97,600 |
| 2022/10/25 | 3,230 | 3,265 | 3,215 | 3,220 | 61,600 |
| 2022/10/24 | 3,220 | 3,225 | 3,200 | 3,215 | 57,400 |
| 2022/10/21 | 3,250 | 3,250 | 3,205 | 3,220 | 47,900 |
| 2022/10/20 | 3,250 | 3,260 | 3,215 | 3,260 | 59,300 |
| 2022/10/19 | 3,250 | 3,290 | 3,245 | 3,270 | 47,800 |
| 2022/10/18 | 3,230 | 3,270 | 3,220 | 3,270 | 85,200 |
| 2022/10/17 | 3,225 | 3,250 | 3,190 | 3,190 | 65,700 |
| 2022/10/14 | 3,200 | 3,245 | 3,175 | 3,230 | 116,100 |
| 2022/10/13 | 3,115 | 3,150 | 3,100 | 3,140 | 98,900 |
| 2022/10/12 | 3,175 | 3,185 | 3,120 | 3,145 | 88,900 |
| 2022/10/11 | 3,160 | 3,200 | 3,140 | 3,160 | 130,100 |
| 2022/10/07 | 3,175 | 3,215 | 3,175 | 3,180 | 69,200 |
| 2022/10/06 | 3,195 | 3,250 | 3,180 | 3,215 | 121,100 |
| 2022/10/05 | 3,195 | 3,220 | 3,180 | 3,205 | 72,200 |
| 2022/10/04 | 3,170 | 3,185 | 3,110 | 3,145 | 103,500 |
| 2022/10/03 | 3,040 | 3,100 | 3,040 | 3,100 | 165,800 |
| 2022/09/30 | 3,055 | 3,110 | 3,040 | 3,075 | 169,500 |
| 2022/09/29 | 3,110 | 3,120 | 3,030 | 3,075 | 180,600 |
| 2022/09/28 | 3,180 | 3,185 | 3,105 | 3,140 | 131,300 |
| 2022/09/27 | 3,205 | 3,230 | 3,170 | 3,180 | 113,500 |
| 2022/09/26 | 3,270 | 3,270 | 3,175 | 3,195 | 173,600 |
| 2022/09/22 | 3,285 | 3,325 | 3,285 | 3,295 | 91,200 |
| 2022/09/21 | 3,320 | 3,320 | 3,285 | 3,305 | 110,000 |
| 2022/09/20 | 3,375 | 3,415 | 3,340 | 3,345 | 127,100 |
| 2022/09/16 | 3,350 | 3,380 | 3,335 | 3,340 | 90,700 |
| 2022/09/15 | 3,420 | 3,420 | 3,370 | 3,375 | 67,700 |
| 2022/09/14 | 3,350 | 3,385 | 3,330 | 3,375 | 84,700 |
| 2022/09/13 | 3,385 | 3,420 | 3,370 | 3,415 | 55,500 |
| 2022/09/12 | 3,400 | 3,405 | 3,380 | 3,395 | 50,600 |
| 2022/09/09 | 3,330 | 3,370 | 3,310 | 3,360 | 90,200 |
| 2022/09/08 | 3,335 | 3,380 | 3,330 | 3,370 | 98,800 |
| 2022/09/07 | 3,290 | 3,330 | 3,280 | 3,325 | 117,600 |
| 2022/09/06 | 3,375 | 3,375 | 3,305 | 3,315 | 70,300 |
| 2022/09/05 | 3,325 | 3,350 | 3,295 | 3,335 | 94,500 |
| 2022/09/02 | 3,370 | 3,385 | 3,335 | 3,350 | 87,900 |
| 2022/09/01 | 3,370 | 3,430 | 3,370 | 3,385 | 105,400 |
| 2022/08/31 | 3,400 | 3,430 | 3,370 | 3,375 | 144,300 |
| 2022/08/30 | 3,395 | 3,420 | 3,375 | 3,405 | 238,400 |
| 2022/08/29 | 3,355 | 3,430 | 3,330 | 3,410 | 104,600 |
| 2022/08/26 | 3,430 | 3,440 | 3,410 | 3,425 | 60,400 |
| 2022/08/25 | 3,435 | 3,450 | 3,400 | 3,435 | 68,900 |
| 2022/08/24 | 3,375 | 3,420 | 3,375 | 3,400 | 61,000 |
| 2022/08/23 | 3,400 | 3,415 | 3,365 | 3,375 | 79,300 |
| 2022/08/22 | 3,450 | 3,455 | 3,405 | 3,425 | 111,500 |
| 2022/08/19 | 3,450 | 3,480 | 3,420 | 3,470 | 127,400 |
| 2022/08/18 | 3,365 | 3,435 | 3,355 | 3,425 | 106,700 |
| 2022/08/17 | 3,280 | 3,400 | 3,280 | 3,385 | 136,700 |
| 2022/08/16 | 3,280 | 3,295 | 3,245 | 3,255 | 95,200 |
| 2022/08/15 | 3,335 | 3,350 | 3,295 | 3,325 | 72,700 |
| 2022/08/12 | 3,340 | 3,375 | 3,305 | 3,305 | 157,200 |
| 2022/08/10 | 3,230 | 3,310 | 3,230 | 3,300 | 116,800 |
| 2022/08/09 | 3,200 | 3,215 | 3,150 | 3,210 | 91,600 |
| 2022/08/08 | 3,140 | 3,200 | 3,135 | 3,200 | 116,800 |
| 2022/08/05 | 3,140 | 3,165 | 3,110 | 3,150 | 98,300 |
| 2022/08/04 | 3,150 | 3,160 | 3,100 | 3,150 | 95,000 |
| 2022/08/03 | 3,200 | 3,270 | 3,135 | 3,150 | 312,100 |
| 2022/08/02 | 3,080 | 3,115 | 3,070 | 3,100 | 88,700 |
| 2022/08/01 | 3,140 | 3,160 | 3,110 | 3,150 | 71,400 |
| 2022/07/29 | 3,155 | 3,155 | 3,080 | 3,095 | 77,800 |
| 2022/07/28 | 3,175 | 3,175 | 3,110 | 3,155 | 71,800 |
| 2022/07/27 | 3,130 | 3,180 | 3,130 | 3,170 | 116,500 |
| 2022/07/26 | 3,080 | 3,135 | 3,065 | 3,110 | 72,100 |
| 2022/07/25 | 3,075 | 3,090 | 3,050 | 3,070 | 48,300 |
| 2022/07/22 | 3,055 | 3,075 | 3,050 | 3,050 | 56,700 |
| 2022/07/21 | 3,055 | 3,090 | 3,050 | 3,080 | 48,600 |
| 2022/07/20 | 3,050 | 3,070 | 3,035 | 3,060 | 70,200 |
| 2022/07/19 | 3,010 | 3,040 | 2,993 | 3,000 | 52,200 |
| 2022/07/15 | 2,924 | 2,980 | 2,912 | 2,980 | 56,700 |
| 2022/07/14 | 2,950 | 2,960 | 2,926 | 2,929 | 66,000 |
| 2022/07/13 | 2,945 | 3,010 | 2,945 | 2,976 | 77,900 |
| 2022/07/12 | 2,995 | 2,995 | 2,937 | 2,940 | 87,200 |
| 2022/07/11 | 2,936 | 3,015 | 2,936 | 2,995 | 108,800 |
| 2022/07/08 | 2,884 | 2,940 | 2,880 | 2,903 | 90,400 |
| 2022/07/07 | 2,839 | 2,869 | 2,813 | 2,856 | 125,800 |
| 2022/07/06 | 2,908 | 2,908 | 2,827 | 2,832 | 124,000 |
| 2022/07/05 | 2,859 | 2,921 | 2,853 | 2,910 | 124,400 |
| 2022/07/04 | 2,894 | 2,894 | 2,858 | 2,868 | 62,400 |
| 2022/07/01 | 2,888 | 2,900 | 2,852 | 2,864 | 93,800 |
| 2022/06/30 | 2,935 | 2,935 | 2,870 | 2,882 | 100,500 |
| 2022/06/29 | 2,974 | 3,005 | 2,952 | 2,953 | 71,500 |
| 2022/06/28 | 2,949 | 2,978 | 2,940 | 2,975 | 70,400 |
| 2022/06/27 | 2,897 | 2,916 | 2,879 | 2,913 | 84,200 |
| 2022/06/24 | 2,840 | 2,850 | 2,804 | 2,850 | 99,200 |
| 2022/06/23 | 2,880 | 2,900 | 2,827 | 2,843 | 51,900 |
| 2022/06/22 | 2,883 | 2,884 | 2,849 | 2,858 | 45,600 |
| 2022/06/21 | 2,850 | 2,880 | 2,848 | 2,857 | 72,100 |
| 2022/06/20 | 2,930 | 2,947 | 2,834 | 2,845 | 73,200 |
| 2022/06/17 | 2,885 | 2,923 | 2,880 | 2,902 | 92,000 |
| 2022/06/16 | 3,000 | 3,020 | 2,956 | 2,983 | 91,200 |
| 2022/06/15 | 3,035 | 3,065 | 2,984 | 2,990 | 75,400 |
| 2022/06/14 | 3,000 | 3,035 | 2,990 | 3,025 | 125,200 |
| 2022/06/13 | 2,925 | 3,005 | 2,918 | 2,977 | 64,300 |
| 2022/06/10 | 2,983 | 3,015 | 2,971 | 2,996 | 90,500 |
| 2022/06/09 | 3,010 | 3,060 | 2,990 | 3,005 | 100,300 |
| 2022/06/08 | 3,050 | 3,075 | 3,040 | 3,040 | 52,600 |
| 2022/06/07 | 3,010 | 3,050 | 2,990 | 3,005 | 61,300 |
| 2022/06/06 | 2,960 | 3,020 | 2,946 | 3,015 | 68,200 |
| 2022/06/03 | 2,990 | 2,999 | 2,969 | 2,988 | 68,700 |
| 2022/06/02 | 3,015 | 3,020 | 2,975 | 2,984 | 94,600 |
| 2022/06/01 | 2,926 | 3,045 | 2,923 | 3,015 | 161,900 |
| 2022/05/31 | 2,931 | 2,948 | 2,888 | 2,926 | 211,400 |
| 2022/05/30 | 2,949 | 2,984 | 2,932 | 2,963 | 105,600 |
| 2022/05/27 | 2,917 | 2,924 | 2,887 | 2,922 | 58,400 |
| 2022/05/26 | 2,930 | 2,933 | 2,889 | 2,900 | 74,300 |
| 2022/05/25 | 2,907 | 2,953 | 2,904 | 2,922 | 82,000 |
| 2022/05/24 | 2,898 | 2,923 | 2,860 | 2,897 | 92,200 |
| 2022/05/23 | 2,942 | 2,970 | 2,916 | 2,919 | 95,400 |
| 2022/05/20 | 2,887 | 2,932 | 2,856 | 2,920 | 109,600 |
| 2022/05/19 | 2,812 | 2,900 | 2,810 | 2,895 | 92,400 |
| 2022/05/18 | 2,846 | 2,900 | 2,833 | 2,890 | 117,500 |
| 2022/05/17 | 2,831 | 2,846 | 2,800 | 2,814 | 89,800 |
| 2022/05/16 | 2,790 | 2,863 | 2,748 | 2,826 | 194,100 |
| 2022/05/13 | 2,684 | 2,741 | 2,656 | 2,740 | 170,000 |
| 2022/05/12 | 2,634 | 2,731 | 2,630 | 2,688 | 181,500 |
| 2022/05/11 | 2,578 | 2,673 | 2,561 | 2,652 | 389,900 |
| 2022/05/10 | 2,419 | 2,419 | 2,352 | 2,368 | 125,800 |
| 2022/05/09 | 2,456 | 2,470 | 2,424 | 2,441 | 71,900 |
| 2022/05/06 | 2,464 | 2,511 | 2,454 | 2,484 | 75,500 |
| 2022/05/02 | 2,440 | 2,467 | 2,426 | 2,451 | 63,400 |
| 2022/04/28 | 2,340 | 2,434 | 2,340 | 2,425 | 94,900 |
| 2022/04/27 | 2,327 | 2,336 | 2,309 | 2,314 | 83,300 |
| 2022/04/26 | 2,359 | 2,372 | 2,350 | 2,354 | 39,400 |
| 2022/04/25 | 2,361 | 2,367 | 2,344 | 2,359 | 42,300 |
| 2022/04/22 | 2,415 | 2,433 | 2,393 | 2,400 | 45,900 |
| 2022/04/21 | 2,424 | 2,459 | 2,424 | 2,444 | 53,100 |
| 2022/04/20 | 2,400 | 2,428 | 2,389 | 2,415 | 66,100 |
| 2022/04/19 | 2,394 | 2,412 | 2,380 | 2,386 | 50,500 |
| 2022/04/18 | 2,366 | 2,399 | 2,355 | 2,394 | 38,800 |
| 2022/04/15 | 2,380 | 2,417 | 2,363 | 2,414 | 35,800 |
| 2022/04/14 | 2,372 | 2,405 | 2,361 | 2,404 | 55,700 |
| 2022/04/13 | 2,317 | 2,362 | 2,317 | 2,360 | 84,500 |
| 2022/04/12 | 2,318 | 2,337 | 2,300 | 2,300 | 89,100 |
| 2022/04/11 | 2,326 | 2,356 | 2,310 | 2,318 | 67,300 |
| 2022/04/08 | 2,389 | 2,398 | 2,335 | 2,342 | 74,800 |
| 2022/04/07 | 2,400 | 2,400 | 2,360 | 2,389 | 77,200 |
| 2022/04/06 | 2,450 | 2,450 | 2,413 | 2,413 | 60,300 |
| 2022/04/05 | 2,511 | 2,511 | 2,457 | 2,460 | 46,700 |
| 2022/04/04 | 2,506 | 2,506 | 2,459 | 2,470 | 44,800 |
| 2022/04/01 | 2,498 | 2,520 | 2,470 | 2,508 | 66,200 |
| 2022/03/31 | 2,535 | 2,548 | 2,496 | 2,511 | 114,800 |
| 2022/03/30 | 2,557 | 2,605 | 2,520 | 2,585 | 90,100 |
| 2022/03/29 | 2,592 | 2,605 | 2,553 | 2,585 | 106,000 |
| 2022/03/28 | 2,599 | 2,637 | 2,570 | 2,601 | 115,700 |
| 2022/03/25 | 2,551 | 2,575 | 2,531 | 2,563 | 102,700 |
| 2022/03/24 | 2,491 | 2,523 | 2,465 | 2,523 | 112,400 |
| 2022/03/23 | 2,480 | 2,516 | 2,459 | 2,495 | 130,500 |
| 2022/03/22 | 2,449 | 2,470 | 2,427 | 2,447 | 116,000 |
| 2022/03/18 | 2,327 | 2,419 | 2,327 | 2,419 | 154,500 |
| 2022/03/17 | 2,348 | 2,348 | 2,311 | 2,327 | 92,200 |
| 2022/03/16 | 2,337 | 2,337 | 2,286 | 2,303 | 81,800 |
| 2022/03/15 | 2,269 | 2,322 | 2,269 | 2,316 | 80,200 |
| 2022/03/14 | 2,274 | 2,317 | 2,272 | 2,291 | 77,700 |
| 2022/03/11 | 2,278 | 2,338 | 2,278 | 2,313 | 70,500 |
| 2022/03/10 | 2,236 | 2,300 | 2,236 | 2,300 | 99,200 |
| 2022/03/09 | 2,236 | 2,250 | 2,192 | 2,201 | 130,800 |
| 2022/03/08 | 2,306 | 2,323 | 2,246 | 2,259 | 164,300 |
| 2022/03/07 | 2,366 | 2,390 | 2,353 | 2,376 | 113,900 |
| 2022/03/04 | 2,419 | 2,432 | 2,384 | 2,413 | 74,900 |
| 2022/03/03 | 2,392 | 2,445 | 2,392 | 2,419 | 94,800 |
| 2022/03/02 | 2,394 | 2,394 | 2,344 | 2,381 | 77,900 |
| 2022/03/01 | 2,390 | 2,413 | 2,385 | 2,396 | 111,400 |
| 2022/02/28 | 2,320 | 2,386 | 2,301 | 2,381 | 161,700 |
| 2022/02/25 | 2,277 | 2,320 | 2,269 | 2,320 | 106,700 |
| 2022/02/24 | 2,273 | 2,287 | 2,241 | 2,268 | 131,400 |
| 2022/02/22 | 2,308 | 2,314 | 2,280 | 2,282 | 123,600 |
| 2022/02/21 | 2,313 | 2,342 | 2,308 | 2,340 | 41,800 |
| 2022/02/18 | 2,326 | 2,339 | 2,306 | 2,328 | 60,700 |
| 2022/02/17 | 2,370 | 2,384 | 2,311 | 2,326 | 90,900 |
| 2022/02/16 | 2,377 | 2,386 | 2,363 | 2,364 | 69,300 |
| 2022/02/15 | 2,348 | 2,372 | 2,335 | 2,345 | 68,100 |
| 2022/02/14 | 2,348 | 2,357 | 2,325 | 2,336 | 136,400 |
| 2022/02/10 | 2,361 | 2,394 | 2,339 | 2,390 | 124,200 |
| 2022/02/09 | 2,360 | 2,393 | 2,320 | 2,331 | 156,200 |
| 2022/02/08 | 2,385 | 2,457 | 2,315 | 2,347 | 280,000 |
| 2022/02/07 | 2,390 | 2,390 | 2,349 | 2,369 | 55,000 |
| 2022/02/04 | 2,391 | 2,406 | 2,363 | 2,401 | 50,400 |
| 2022/02/03 | 2,380 | 2,407 | 2,377 | 2,391 | 48,400 |
| 2022/02/02 | 2,364 | 2,394 | 2,351 | 2,393 | 43,400 |
| 2022/02/01 | 2,397 | 2,400 | 2,349 | 2,360 | 59,200 |
| 2022/01/31 | 2,297 | 2,383 | 2,292 | 2,374 | 90,700 |
| 2022/01/28 | 2,312 | 2,327 | 2,283 | 2,285 | 78,600 |
| 2022/01/27 | 2,350 | 2,357 | 2,267 | 2,283 | 77,400 |
| 2022/01/26 | 2,345 | 2,356 | 2,326 | 2,345 | 43,900 |
| 2022/01/25 | 2,360 | 2,363 | 2,312 | 2,341 | 55,100 |
| 2022/01/24 | 2,332 | 2,366 | 2,318 | 2,364 | 52,800 |
| 2022/01/21 | 2,311 | 2,343 | 2,296 | 2,343 | 58,300 |
| 2022/01/20 | 2,316 | 2,362 | 2,305 | 2,335 | 74,100 |
| 2022/01/19 | 2,388 | 2,396 | 2,313 | 2,321 | 105,700 |
| 2022/01/18 | 2,504 | 2,505 | 2,429 | 2,430 | 72,100 |
| 2022/01/17 | 2,490 | 2,515 | 2,485 | 2,499 | 54,100 |
| 2022/01/14 | 2,453 | 2,485 | 2,432 | 2,475 | 129,800 |
| 2022/01/13 | 2,482 | 2,482 | 2,431 | 2,442 | 90,900 |
| 2022/01/12 | 2,445 | 2,484 | 2,440 | 2,465 | 41,300 |
| 2022/01/11 | 2,475 | 2,493 | 2,412 | 2,439 | 74,200 |
| 2022/01/07 | 2,485 | 2,487 | 2,451 | 2,474 | 60,200 |
| 2022/01/06 | 2,496 | 2,520 | 2,467 | 2,472 | 79,800 |
| 2022/01/05 | 2,481 | 2,500 | 2,459 | 2,500 | 74,900 |
| 2022/01/04 | 2,506 | 2,512 | 2,459 | 2,467 | 64,000 |