[9302 東証1部] 三井倉庫ホールディングス 日足 時系列データ

[9302 東証1部] 三井倉庫ホールディングス (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02346.00351.00345.00348.00513000178730000
2016-12-01338.00346.00336.00345.00649000222119000
2016-11-30339.00339.00333.00334.00530000178141000
2016-11-29343.00343.00335.00341.00452000153164000
2016-11-28345.00346.00341.00344.00380000130485000
2016-11-25343.00348.00341.00346.00887000305896000
2016-11-24338.00338.00332.00337.00444000149099000
2016-11-22334.00336.00332.00335.00322000107750000
2016-11-21329.00334.00328.00334.00333000110411000
2016-11-18329.00330.00327.00328.00313000102731000
2016-11-17323.00329.00322.00326.0027600089978000
2016-11-16324.00326.00322.00325.0028000090703000
2016-11-15321.00325.00319.00323.0029800095875000
2016-11-14315.00322.00313.00321.0029200093256000
2016-11-11314.00319.00308.00310.00394000123384000
2016-11-10300.00311.00298.00311.00773000237043000
2016-11-09305.00307.00283.00287.00756000222015000
2016-11-08306.00313.00299.00303.00538000163459000
2016-11-07322.00328.00301.00301.00893000281517000
2016-11-04313.00320.00313.00319.0024800078715000
2016-11-02320.00320.00315.00318.00323000102287000
2016-11-01318.00324.00316.00323.0025800082557000
2016-10-31318.00319.00314.00317.00407000128929000
2016-10-28321.00323.00318.00319.0030800098508000
2016-10-27322.00323.00319.00320.0012300039442000
2016-10-26322.00322.00319.00322.0026300084387000
2016-10-25324.00325.00322.00324.00434000140454000
2016-10-24321.00324.00319.00321.00384000123504000
2016-10-21324.00324.00320.00321.0017100055044000
2016-10-20318.00325.00318.00325.0027000087091000
2016-10-19319.00321.00319.00320.0014600046645000
2016-10-18318.00321.00316.00321.0015200048535000
2016-10-17323.00323.00316.00317.0018300058570000
2016-10-14321.00323.00318.00322.0014100045213000
2016-10-13320.00323.00319.00322.0027300087730000
2016-10-12320.00320.00316.00317.0020900066333000
2016-10-11320.00323.00319.00322.0019500062502000
2016-10-07321.00321.00318.00319.0018500059015000
2016-10-06322.00327.00320.00324.00569000184627000
2016-10-05320.00322.00318.00319.0024100077005000
2016-10-04323.00324.00319.00322.0030800099040000
2016-10-03321.00328.00321.00324.00526000170657000
2016-09-30306.00322.00305.00320.00608000192218000
2016-09-29303.00313.00303.00313.0027500085494000
2016-09-28304.00306.00299.00305.0022500067996000
2016-09-27300.00306.00296.00306.0021100063678000
2016-09-26309.00309.00304.00306.0019100058607000
2016-09-23310.00310.00305.00307.00369000113418000
2016-09-21299.00306.00294.00306.00336000101181000
2016-09-20298.00304.00296.00297.0028700085760000
2016-09-16297.00302.00297.00300.0027300081701000
2016-09-15300.00300.00293.00294.0018200053729000
2016-09-14297.00303.00293.00300.00374000111649000
2016-09-13307.00309.00301.00302.0027400083230000
2016-09-12310.00313.00306.00308.0024700076211000
2016-09-09318.00319.00312.00314.00418000131993000
2016-09-08323.00326.00318.00320.0030200097063000
2016-09-07317.00322.00314.00321.0024000076297000
2016-09-06315.00321.00314.00320.00642000204404000
2016-09-05310.00315.00309.00314.00402000125735000
2016-09-02308.00310.00306.00307.00367000112968000
2016-09-01308.00308.00305.00308.0018400056489000
2016-08-31299.00304.00299.00304.00453000136754000
2016-08-30297.00298.00295.00298.008300024653000
2016-08-29298.00298.00295.00297.0016400048623000
2016-08-26293.00295.00291.00295.0015500045476000
2016-08-25299.00299.00294.00295.0012200036136000
2016-08-24299.00301.00296.00297.0022700067805000
2016-08-23298.00298.00296.00298.0022700067502000
2016-08-22298.00299.00295.00298.0024600073199000
2016-08-19293.00297.00291.00294.00367000108190000
2016-08-18291.00295.00290.00292.0024300071226000
2016-08-17287.00290.00286.00290.0020800060017000
2016-08-16295.00295.00287.00289.0030200087888000
2016-08-15295.00296.00292.00295.0023900070214000
2016-08-12288.00300.00288.00299.00363000107037000
2016-08-10288.00290.00284.00289.0032200092441000
2016-08-09290.00291.00282.00289.00567000162887000
2016-08-08269.00293.00267.00291.00981000277015000
2016-08-05267.00267.00262.00263.0024800065531000
2016-08-04260.00265.00259.00264.0025800067631000
2016-08-03263.00263.00258.00258.0025600066503000
2016-08-02266.00269.00266.00266.0015000040084000
2016-08-01269.00270.00267.00267.0035300094669000
2016-07-29271.00274.00270.00273.0033300090534000
2016-07-28272.00272.00269.00271.0024000064947000
2016-07-27272.00272.00268.00270.0034600093671000
2016-07-26274.00274.00271.00272.0032500088579000
2016-07-25275.00275.00272.00275.0027200074611000
2016-07-22271.00276.00271.00274.0020300055434000
2016-07-21274.00276.00273.00276.0029700081523000
2016-07-20269.00270.00266.00269.0015700042072000
2016-07-19270.00271.00268.00270.0035000094433000
2016-07-15269.00272.00269.00270.00432000116804000
2016-07-14268.00273.00266.00269.0022500060619000
2016-07-13269.00271.00267.00268.00417000111935000
2016-07-12262.00266.00260.00262.00533000140083000
2016-07-11256.00260.00256.00258.00398000102641000
2016-07-08257.00257.00253.00253.0016700042583000
2016-07-07257.00260.00255.00256.0023300059766000
2016-07-06260.00260.00255.00259.0029600076310000
2016-07-05265.00266.00260.00260.0026500069566000
2016-07-04268.00268.00265.00267.0019600052301000
2016-07-01272.00272.00265.00267.0016800045147000
2016-06-30269.00275.00268.00273.0027600075054000
2016-06-29265.00268.00262.00265.0025900068674000
2016-06-28257.00265.00255.00263.0017400045254000
2016-06-27259.00264.00257.00261.0037800098348000
2016-06-24281.00281.00255.00257.00659000173567000
2016-06-23272.00275.00270.00274.0016200044177000
2016-06-22272.00273.00268.00270.0026800072392000
2016-06-21271.00276.00269.00275.0020300055481000
2016-06-20271.00275.00271.00274.0015800043105000
2016-06-17269.00272.00265.00265.0025800069068000
2016-06-16272.00273.00266.00266.0020100054136000
2016-06-15272.00277.00272.00273.0019300052974000
2016-06-14278.00279.00273.00274.0019500053534000
2016-06-13284.00284.00279.00279.0014500040697000
2016-06-10290.00291.00284.00286.0032700094079000
2016-06-09295.00296.00290.00290.0018000052646000
2016-06-08293.00297.00292.00297.0012100035613000
2016-06-07286.00295.00286.00292.0025100072872000
2016-06-06284.00287.00284.00287.0021500061289000
2016-06-03287.00292.00287.00289.0012900037188000
2016-06-02294.00296.00289.00289.0017300050406000
2016-06-01297.00300.00296.00296.0014800044080000
2016-05-31295.00300.00294.00300.0019600058374000
2016-05-30295.00299.00295.00297.0015400045669000
2016-05-27294.00296.00292.00294.0018300053812000
2016-05-26301.00301.00293.00295.0023100068636000
2016-05-25307.00307.00298.00299.0031100093528000
2016-05-24300.00301.00296.00298.0013300039715000
2016-05-23299.00304.00296.00303.0014800044538000
2016-05-20298.00302.00298.00300.009600028774000
2016-05-19308.00308.00299.00300.0022700068735000
2016-05-18308.00309.00304.00308.0026400081107000
2016-05-17301.00307.00300.00307.0024700074901000
2016-05-16294.00301.00293.00298.00481000142992000
2016-05-13289.00296.00286.00292.0024300070674000
2016-05-12286.00289.00285.00288.0017100049101000
2016-05-11294.00295.00287.00288.0017200049913000
2016-05-10282.00293.00282.00291.0025100072432000
2016-05-09283.00285.00280.00282.0013900039191000
2016-05-06285.00285.00278.00281.0034100095653000
2016-05-02286.00288.00283.00285.0032200091702000
2016-04-28302.00309.00293.00295.00388000116778000
2016-04-27302.00303.00300.00301.0010400031322000
2016-04-26306.00306.00295.00300.0018900056468000
2016-04-25311.00312.00305.00307.0028100086718000
2016-04-22301.00307.00298.00307.00374000113270000
2016-04-21298.00302.00295.00302.00442000132473000
2016-04-20295.00298.00290.00294.0029200085959000
2016-04-19289.00293.00289.00293.0025000072726000
2016-04-18283.00285.00278.00283.0028300079799000
2016-04-15291.00294.00286.00290.0017600051127000
2016-04-14291.00295.00288.00295.0026700077816000
2016-04-13285.00289.00281.00287.0025800073464000
2016-04-12276.00283.00275.00281.0015500043569000
2016-04-11278.00279.00275.00277.0012500034634000
2016-04-08270.00282.00270.00277.0022900063058000
2016-04-07274.00282.00274.00274.0020500056728000
2016-04-06279.00280.00274.00277.0024800068815000
2016-04-05285.00286.00280.00280.0025900073189000
2016-04-04288.00293.00286.00288.0026600076737000
2016-04-01300.00300.00284.00286.00422000122635000
2016-03-31303.00306.00300.00300.0012800038611000
2016-03-30306.00307.00301.00301.0020600062649000
2016-03-29304.00307.00303.00307.0027600084243000
2016-03-28302.00309.00302.00309.00382000116522000
2016-03-25301.00303.00298.00302.0031100093431000
2016-03-24300.00301.00293.00296.00438000130202000
2016-03-23310.00311.00299.00301.00442000133973000
2016-03-22306.00311.00304.00311.00419000129304000
2016-03-18299.00302.00296.00301.00411000122880000
2016-03-17301.00307.00299.00302.00370000111740000
2016-03-16305.00306.00300.00300.0032500098447000
2016-03-15312.00312.00306.00307.00335000103331000
2016-03-14310.00313.00309.00313.00425000132276000
2016-03-11302.00307.00299.00307.00457000138657000
2016-03-10296.00304.00296.00302.0033200099489000
2016-03-09299.00299.00289.00293.0027500080602000
2016-03-08306.00309.00296.00301.00429000129497000
2016-03-07309.00311.00304.00306.00475000146100000
2016-03-04288.00307.00287.00305.00845000252339000
2016-03-03283.00290.00282.00288.0030100086223000
2016-03-02288.00289.00278.00283.00969000272521000
2016-03-01283.00285.00277.00282.0025300071278000
2016-02-29285.00293.00282.00282.00903000259838000
2016-02-26283.00283.00278.00281.0030900086845000
2016-02-25279.00283.00277.00280.00464000129896000
2016-02-24272.00278.00266.00273.00527000144051000
2016-02-23279.00279.00269.00270.0031900086710000
2016-02-22269.00277.00268.00273.00591000160648000
2016-02-19269.00269.00259.00262.00615000161493000
2016-02-18274.00275.00267.00269.00454000123397000
2016-02-17266.00273.00262.00266.0033000088151000
2016-02-16262.00272.00261.00267.00621000165693000
2016-02-15259.00264.00254.00264.00583000150898000
2016-02-12259.00262.00242.00243.001916000481030000
2016-02-10285.00285.00264.00269.001509000412216000
2016-02-09291.00293.00283.00285.00968000278046000
2016-02-08303.00310.00296.00297.00581000175459000
2016-02-05301.00310.00295.00300.00685000205483000
2016-02-04308.00312.00305.00305.00381000117414000
2016-02-03310.00313.00304.00311.00498000153726000
2016-02-02330.00330.00318.00320.00448000145290000
2016-02-01329.00335.00326.00334.00578000191710000
2016-01-29309.00329.00309.00328.00767000244113000
2016-01-28313.00315.00310.00311.0022200069210000
2016-01-27309.00314.00308.00313.00412000127837000
2016-01-26306.00306.00299.00300.00341000103283000
2016-01-25311.00311.00302.00309.00357000110060000
2016-01-22294.00303.00293.00303.00630000188188000
2016-01-21289.00299.00284.00284.00702000205086000
2016-01-20302.00302.00291.00292.00617000182798000
2016-01-19304.00306.00298.00301.00948000285312000
2016-01-18302.00307.00299.00305.00477000144510000
2016-01-15306.00310.00305.00306.00328000100608000
2016-01-14304.00306.00301.00305.00766000232665000
2016-01-13311.00314.00311.00311.00638000199018000
2016-01-12320.00321.00305.00306.00885000276866000
2016-01-08327.00333.00324.00324.00479000156524000
2016-01-07332.00333.00327.00328.00396000130562000
2016-01-06335.00338.00331.00335.00555000185531000
2016-01-05335.00339.00333.00335.00354000118838000
2016-01-04344.00344.00335.00337.0028300095837000
2015-12-30343.00345.00341.00344.0020300069657000
2015-12-29340.00344.00336.00342.00361000123202000
2015-12-28329.00344.00329.00341.00546000184413000
2015-12-25332.00332.00325.00327.00831000273688000
2015-12-24330.00332.00329.00329.00491000162021000
2015-12-22331.00332.00327.00328.00697000229349000
2015-12-21334.00335.00329.00331.00918000304093000
2015-12-18345.00346.00336.00338.00561000191307000
2015-12-17344.00346.00343.00344.00383000131857000
2015-12-16338.00341.00336.00340.00311000105270000
2015-12-15339.00339.00332.00332.00389000130562000
2015-12-14334.00342.00334.00341.00664000224141000
2015-12-11335.00342.00335.00342.00533000180062000
2015-12-10343.00344.00339.00339.00631000215281000
2015-12-09346.00348.00345.00346.0026900093057000
2015-12-08351.00352.00347.00349.0026500092480000
2015-12-07355.00355.00351.00351.0025400089665000
2015-12-04353.00353.00350.00353.0027300096080000
2015-12-03355.00356.00351.00354.00510000180203000
2015-12-02362.00362.00356.00357.00445000159272000
2015-12-01360.00362.00359.00361.00357000128657000
2015-11-30361.00361.00358.00361.00407000146429000
2015-11-27364.00368.00362.00363.00632000230471000
2015-11-26372.00376.00371.00371.00292000108887000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog