三井松島ホールディングス(1518)の株価時系列情報
三井松島ホールディングス(1518)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 136 | 137 | 132 | 135 | 508,000 |
| 2003/12/29 | 130 | 134 | 129 | 134 | 720,000 |
| 2003/12/26 | 111 | 126 | 111 | 126 | 716,000 |
| 2003/12/25 | 109 | 109 | 106 | 109 | 328,000 |
| 2003/12/24 | 108 | 110 | 107 | 109 | 288,000 |
| 2003/12/22 | 112 | 113 | 107 | 107 | 275,000 |
| 2003/12/19 | 114 | 114 | 111 | 111 | 245,000 |
| 2003/12/18 | 112 | 112 | 107 | 107 | 244,000 |
| 2003/12/17 | 117 | 117 | 112 | 112 | 178,000 |
| 2003/12/16 | 117 | 119 | 115 | 116 | 120,000 |
| 2003/12/15 | 120 | 122 | 117 | 117 | 122,000 |
| 2003/12/12 | 120 | 122 | 115 | 119 | 162,000 |
| 2003/12/11 | 117 | 117 | 115 | 116 | 126,000 |
| 2003/12/10 | 116 | 118 | 116 | 117 | 136,000 |
| 2003/12/09 | 120 | 121 | 115 | 120 | 291,000 |
| 2003/12/08 | 119 | 125 | 119 | 121 | 191,000 |
| 2003/12/05 | 130 | 130 | 127 | 127 | 70,000 |
| 2003/12/04 | 129 | 130 | 128 | 130 | 147,000 |
| 2003/12/03 | 130 | 133 | 130 | 132 | 169,000 |
| 2003/12/02 | 132 | 133 | 129 | 130 | 131,000 |
| 2003/12/01 | 117 | 131 | 117 | 129 | 205,000 |
| 2003/11/28 | 132 | 132 | 128 | 131 | 228,000 |
| 2003/11/27 | 134 | 135 | 130 | 130 | 379,000 |
| 2003/11/26 | 132 | 134 | 130 | 133 | 432,000 |
| 2003/11/25 | 128 | 131 | 126 | 129 | 593,000 |
| 2003/11/21 | 106 | 124 | 106 | 120 | 582,000 |
| 2003/11/20 | 106 | 109 | 105 | 108 | 474,000 |
| 2003/11/19 | 108 | 108 | 100 | 101 | 824,000 |
| 2003/11/18 | 115 | 119 | 99 | 113 | 667,000 |
| 2003/11/17 | 132 | 135 | 120 | 120 | 370,000 |
| 2003/11/14 | 139 | 140 | 137 | 138 | 161,000 |
| 2003/11/13 | 140 | 141 | 137 | 140 | 186,000 |
| 2003/11/12 | 140 | 144 | 134 | 137 | 235,000 |
| 2003/11/11 | 144 | 145 | 134 | 140 | 662,000 |
| 2003/11/10 | 151 | 155 | 150 | 152 | 167,000 |
| 2003/11/07 | 151 | 155 | 151 | 153 | 191,000 |
| 2003/11/06 | 157 | 157 | 150 | 150 | 283,000 |
| 2003/11/05 | 160 | 160 | 155 | 156 | 127,000 |
| 2003/11/04 | 160 | 163 | 157 | 160 | 173,000 |
| 2003/10/31 | 168 | 168 | 161 | 162 | 120,000 |
| 2003/10/30 | 162 | 167 | 159 | 166 | 187,000 |
| 2003/10/29 | 165 | 166 | 162 | 163 | 175,000 |
| 2003/10/28 | 153 | 167 | 153 | 160 | 261,000 |
| 2003/10/27 | 160 | 160 | 153 | 156 | 250,000 |
| 2003/10/24 | 161 | 165 | 160 | 160 | 296,000 |
| 2003/10/23 | 162 | 165 | 157 | 158 | 714,000 |
| 2003/10/22 | 178 | 180 | 168 | 170 | 470,000 |
| 2003/10/21 | 179 | 180 | 177 | 178 | 271,000 |
| 2003/10/20 | 178 | 180 | 177 | 177 | 234,000 |
| 2003/10/17 | 175 | 179 | 175 | 179 | 316,000 |
| 2003/10/16 | 177 | 178 | 175 | 176 | 706,000 |
| 2003/10/15 | 180 | 181 | 178 | 179 | 318,000 |
| 2003/10/14 | 180 | 182 | 180 | 181 | 258,000 |
| 2003/10/10 | 180 | 183 | 179 | 180 | 401,000 |
| 2003/10/09 | 179 | 182 | 178 | 180 | 260,000 |
| 2003/10/08 | 179 | 181 | 179 | 179 | 251,000 |
| 2003/10/07 | 185 | 185 | 180 | 181 | 271,000 |
| 2003/10/06 | 185 | 189 | 183 | 183 | 517,000 |
| 2003/10/03 | 177 | 185 | 177 | 185 | 737,000 |
| 2003/10/02 | 177 | 179 | 175 | 179 | 237,000 |
| 2003/10/01 | 178 | 179 | 175 | 177 | 286,000 |
| 2003/09/30 | 178 | 179 | 176 | 179 | 153,000 |
| 2003/09/29 | 178 | 180 | 177 | 177 | 142,000 |
| 2003/09/26 | 175 | 180 | 175 | 178 | 289,000 |
| 2003/09/25 | 177 | 180 | 176 | 177 | 413,000 |
| 2003/09/24 | 187 | 188 | 182 | 182 | 341,000 |
| 2003/09/22 | 187 | 188 | 184 | 185 | 555,000 |
| 2003/09/19 | 189 | 189 | 185 | 186 | 287,000 |
| 2003/09/18 | 184 | 187 | 182 | 185 | 407,000 |
| 2003/09/17 | 188 | 190 | 183 | 184 | 900,000 |
| 2003/09/16 | 190 | 190 | 187 | 187 | 416,000 |
| 2003/09/12 | 192 | 192 | 189 | 189 | 192,000 |
| 2003/09/11 | 190 | 191 | 188 | 190 | 355,000 |
| 2003/09/10 | 191 | 194 | 190 | 192 | 264,000 |
| 2003/09/09 | 192 | 195 | 191 | 193 | 458,000 |
| 2003/09/08 | 189 | 193 | 187 | 192 | 524,000 |
| 2003/09/05 | 189 | 193 | 188 | 189 | 532,000 |
| 2003/09/04 | 190 | 192 | 188 | 188 | 548,000 |
| 2003/09/03 | 196 | 196 | 189 | 192 | 754,000 |
| 2003/09/02 | 199 | 199 | 193 | 195 | 923,000 |
| 2003/09/01 | 200 | 203 | 195 | 198 | 1,057,000 |
| 2003/08/29 | 196 | 200 | 195 | 199 | 884,000 |
| 2003/08/28 | 201 | 203 | 194 | 195 | 1,285,000 |
| 2003/08/27 | 207 | 216 | 197 | 200 | 8,729,000 |
| 2003/08/26 | 197 | 202 | 193 | 199 | 6,525,000 |
| 2003/08/25 | 188 | 192 | 184 | 190 | 904,000 |
| 2003/08/22 | 190 | 196 | 188 | 192 | 2,725,000 |
| 2003/08/21 | 183 | 191 | 181 | 188 | 1,655,000 |
| 2003/08/20 | 180 | 182 | 179 | 180 | 356,000 |
| 2003/08/19 | 183 | 185 | 178 | 179 | 630,000 |
| 2003/08/18 | 179 | 182 | 177 | 182 | 327,000 |
| 2003/08/15 | 182 | 182 | 175 | 177 | 337,000 |
| 2003/08/14 | 175 | 184 | 175 | 179 | 833,000 |
| 2003/08/13 | 176 | 181 | 174 | 176 | 945,000 |
| 2003/08/12 | 170 | 176 | 170 | 174 | 548,000 |
| 2003/08/11 | 170 | 173 | 168 | 170 | 298,000 |
| 2003/08/08 | 168 | 176 | 168 | 169 | 1,074,000 |
| 2003/08/07 | 174 | 175 | 168 | 171 | 590,000 |
| 2003/08/06 | 178 | 182 | 171 | 173 | 3,059,000 |
| 2003/08/05 | 177 | 187 | 175 | 185 | 6,870,000 |
| 2003/08/04 | 166 | 171 | 166 | 169 | 452,000 |
| 2003/08/01 | 165 | 168 | 165 | 167 | 454,000 |
| 2003/07/31 | 165 | 166 | 163 | 164 | 468,000 |
| 2003/07/30 | 171 | 172 | 166 | 166 | 473,000 |
| 2003/07/29 | 172 | 174 | 168 | 170 | 598,000 |
| 2003/07/28 | 169 | 169 | 166 | 169 | 285,000 |
| 2003/07/25 | 166 | 169 | 165 | 167 | 287,000 |
| 2003/07/24 | 169 | 172 | 165 | 165 | 671,000 |
| 2003/07/23 | 161 | 167 | 159 | 166 | 519,000 |
| 2003/07/22 | 165 | 167 | 162 | 163 | 446,000 |
| 2003/07/18 | 156 | 167 | 156 | 166 | 1,285,000 |
| 2003/07/17 | 164 | 165 | 160 | 164 | 1,500,000 |
| 2003/07/16 | 176 | 177 | 170 | 172 | 1,174,000 |
| 2003/07/15 | 180 | 182 | 178 | 178 | 542,000 |
| 2003/07/14 | 187 | 187 | 179 | 180 | 816,000 |
| 2003/07/11 | 187 | 189 | 181 | 185 | 911,000 |
| 2003/07/10 | 184 | 189 | 183 | 185 | 501,000 |
| 2003/07/09 | 186 | 186 | 181 | 183 | 621,000 |
| 2003/07/08 | 188 | 189 | 182 | 184 | 877,000 |
| 2003/07/07 | 194 | 194 | 187 | 188 | 826,000 |
| 2003/07/04 | 184 | 191 | 182 | 190 | 1,369,000 |
| 2003/07/03 | 194 | 194 | 180 | 181 | 2,377,000 |
| 2003/07/02 | 199 | 203 | 190 | 192 | 4,878,000 |
| 2003/07/01 | 189 | 196 | 187 | 195 | 3,683,000 |
| 2003/06/30 | 187 | 191 | 185 | 187 | 784,000 |
| 2003/06/27 | 190 | 195 | 186 | 187 | 2,437,000 |
| 2003/06/26 | 177 | 190 | 177 | 187 | 2,636,000 |
| 2003/06/25 | 178 | 181 | 175 | 178 | 708,000 |
| 2003/06/24 | 182 | 182 | 177 | 179 | 595,000 |
| 2003/06/23 | 186 | 188 | 179 | 182 | 909,000 |
| 2003/06/20 | 175 | 187 | 175 | 183 | 1,461,000 |
| 2003/06/19 | 175 | 179 | 174 | 178 | 961,000 |
| 2003/06/18 | 176 | 180 | 172 | 172 | 1,292,000 |
| 2003/06/17 | 186 | 187 | 175 | 176 | 1,317,000 |
| 2003/06/16 | 185 | 185 | 181 | 184 | 556,000 |
| 2003/06/13 | 186 | 186 | 180 | 185 | 1,298,000 |
| 2003/06/12 | 192 | 192 | 183 | 186 | 1,658,000 |
| 2003/06/11 | 197 | 199 | 187 | 187 | 2,220,000 |
| 2003/06/10 | 194 | 200 | 192 | 196 | 2,848,000 |
| 2003/06/09 | 191 | 208 | 187 | 197 | 13,913,000 |
| 2003/06/06 | 187 | 192 | 184 | 190 | 2,209,000 |
| 2003/06/05 | 193 | 193 | 183 | 186 | 3,281,000 |
| 2003/06/04 | 185 | 193 | 182 | 190 | 7,252,000 |
| 2003/06/03 | 179 | 184 | 178 | 182 | 1,544,000 |
| 2003/06/02 | 178 | 181 | 177 | 178 | 819,000 |
| 2003/05/30 | 182 | 183 | 178 | 178 | 1,129,000 |
| 2003/05/29 | 179 | 184 | 175 | 183 | 2,457,000 |
| 2003/05/28 | 182 | 183 | 176 | 179 | 1,190,000 |
| 2003/05/27 | 188 | 188 | 178 | 178 | 4,045,000 |
| 2003/05/26 | 178 | 189 | 174 | 189 | 11,266,000 |
| 2003/05/23 | 170 | 179 | 170 | 178 | 3,250,000 |
| 2003/05/22 | 167 | 170 | 167 | 169 | 432,000 |
| 2003/05/21 | 168 | 170 | 166 | 167 | 483,000 |
| 2003/05/20 | 166 | 170 | 164 | 167 | 697,000 |
| 2003/05/19 | 167 | 172 | 158 | 171 | 2,454,000 |
| 2003/05/16 | 182 | 182 | 174 | 177 | 1,203,000 |
| 2003/05/15 | 174 | 184 | 172 | 180 | 3,765,000 |
| 2003/05/14 | 170 | 175 | 170 | 174 | 643,000 |
| 2003/05/13 | 175 | 176 | 170 | 171 | 815,000 |
| 2003/05/12 | 176 | 177 | 172 | 173 | 510,000 |
| 2003/05/09 | 175 | 177 | 173 | 177 | 1,502,000 |
| 2003/05/08 | 169 | 178 | 167 | 176 | 2,007,000 |
| 2003/05/07 | 174 | 174 | 170 | 171 | 978,000 |
| 2003/05/06 | 182 | 182 | 172 | 173 | 2,633,000 |
| 2003/05/02 | 164 | 178 | 162 | 178 | 5,368,000 |
| 2003/05/01 | 160 | 165 | 155 | 165 | 1,996,000 |
| 2003/04/30 | 156 | 163 | 155 | 162 | 2,405,000 |
| 2003/04/28 | 155 | 161 | 154 | 154 | 1,705,000 |
| 2003/04/25 | 165 | 167 | 162 | 163 | 1,628,000 |
| 2003/04/24 | 172 | 175 | 168 | 170 | 2,170,000 |
| 2003/04/23 | 186 | 186 | 168 | 168 | 3,793,000 |
| 2003/04/22 | 195 | 196 | 183 | 184 | 5,980,000 |
| 2003/04/21 | 187 | 193 | 185 | 188 | 4,183,000 |
| 2003/04/18 | 190 | 191 | 184 | 185 | 2,898,000 |
| 2003/04/17 | 182 | 193 | 179 | 187 | 5,539,000 |
| 2003/04/16 | 193 | 196 | 183 | 185 | 18,156,000 |
| 2003/04/15 | 167 | 186 | 167 | 186 | 16,368,000 |
| 2003/04/14 | 167 | 169 | 160 | 166 | 2,605,000 |
| 2003/04/11 | 171 | 173 | 163 | 166 | 2,855,000 |
| 2003/04/10 | 166 | 173 | 160 | 169 | 6,904,000 |
| 2003/04/09 | 185 | 191 | 170 | 176 | 23,241,000 |
| 2003/04/08 | 162 | 185 | 157 | 168 | 58,382,000 |
| 2003/04/07 | 134 | 156 | 132 | 148 | 10,971,000 |
| 2003/04/04 | 131 | 131 | 126 | 130 | 457,000 |
| 2003/04/03 | 135 | 135 | 125 | 126 | 1,023,000 |
| 2003/04/02 | 125 | 131 | 121 | 130 | 895,000 |
| 2003/04/01 | 119 | 124 | 116 | 121 | 423,000 |
| 2003/03/31 | 125 | 125 | 121 | 121 | 231,000 |
| 2003/03/28 | 135 | 139 | 121 | 127 | 2,898,000 |
| 2003/03/27 | 117 | 130 | 115 | 125 | 1,169,000 |
| 2003/03/26 | 113 | 116 | 113 | 115 | 178,000 |
| 2003/03/25 | 114 | 117 | 113 | 113 | 310,000 |
| 2003/03/24 | 118 | 119 | 115 | 115 | 241,000 |
| 2003/03/20 | 118 | 118 | 114 | 115 | 111,000 |
| 2003/03/19 | 114 | 116 | 113 | 114 | 181,000 |
| 2003/03/18 | 118 | 119 | 115 | 115 | 240,000 |
| 2003/03/17 | 116 | 118 | 113 | 114 | 481,000 |
| 2003/03/14 | 119 | 124 | 119 | 121 | 388,000 |
| 2003/03/13 | 119 | 124 | 117 | 118 | 387,000 |
| 2003/03/12 | 116 | 119 | 115 | 118 | 366,000 |
| 2003/03/11 | 116 | 120 | 113 | 115 | 510,000 |
| 2003/03/10 | 124 | 125 | 117 | 121 | 712,000 |
| 2003/03/07 | 130 | 131 | 125 | 129 | 654,000 |
| 2003/03/06 | 135 | 143 | 129 | 130 | 3,392,000 |
| 2003/03/05 | 127 | 130 | 123 | 130 | 345,000 |
| 2003/03/04 | 136 | 136 | 129 | 130 | 393,000 |
| 2003/03/03 | 130 | 136 | 126 | 136 | 865,000 |
| 2003/02/28 | 133 | 133 | 126 | 130 | 413,000 |
| 2003/02/27 | 134 | 138 | 131 | 133 | 1,871,000 |
| 2003/02/26 | 117 | 132 | 117 | 129 | 2,157,000 |
| 2003/02/25 | 122 | 123 | 116 | 117 | 815,000 |
| 2003/02/24 | 124 | 127 | 122 | 123 | 592,000 |
| 2003/02/21 | 132 | 133 | 126 | 126 | 485,000 |
| 2003/02/20 | 129 | 135 | 128 | 133 | 776,000 |
| 2003/02/19 | 136 | 137 | 127 | 130 | 1,556,000 |
| 2003/02/18 | 128 | 138 | 123 | 136 | 3,554,000 |
| 2003/02/17 | 126 | 130 | 122 | 126 | 844,000 |
| 2003/02/14 | 126 | 131 | 120 | 124 | 3,308,000 |
| 2003/02/13 | 132 | 135 | 127 | 128 | 1,729,000 |
| 2003/02/12 | 134 | 144 | 128 | 132 | 3,299,000 |
| 2003/02/10 | 135 | 140 | 126 | 139 | 3,959,000 |
| 2003/02/07 | 145 | 163 | 133 | 136 | 10,577,000 |
| 2003/02/06 | 140 | 176 | 138 | 150 | 34,156,000 |
| 2003/02/05 | 115 | 128 | 111 | 126 | 61,933,000 |
| 2003/02/04 | 78 | 101 | 78 | 101 | 5,711,000 |
| 2003/02/03 | 68 | 71 | 68 | 71 | 23,000 |
| 2003/01/31 | 69 | 69 | 66 | 67 | 22,000 |
| 2003/01/30 | 67 | 69 | 66 | 66 | 28,000 |
| 2003/01/29 | 71 | 71 | 67 | 67 | 70,000 |
| 2003/01/28 | 73 | 73 | 70 | 71 | 18,000 |
| 2003/01/27 | 70 | 70 | 67 | 69 | 39,000 |
| 2003/01/24 | 72 | 72 | 69 | 72 | 42,000 |
| 2003/01/23 | 73 | 74 | 70 | 72 | 137,000 |
| 2003/01/22 | 74 | 77 | 73 | 75 | 203,000 |
| 2003/01/21 | 72 | 74 | 71 | 73 | 82,000 |
| 2003/01/20 | 68 | 71 | 67 | 71 | 168,000 |
| 2003/01/17 | 66 | 68 | 65 | 67 | 94,000 |
| 2003/01/16 | 66 | 67 | 65 | 66 | 46,000 |
| 2003/01/15 | 68 | 68 | 64 | 68 | 159,000 |
| 2003/01/14 | 63 | 65 | 62 | 64 | 89,000 |
| 2003/01/10 | 58 | 62 | 58 | 62 | 47,000 |
| 2003/01/09 | 59 | 61 | 58 | 61 | 34,000 |
| 2003/01/08 | 60 | 62 | 60 | 62 | 50,000 |
| 2003/01/07 | 62 | 63 | 61 | 61 | 23,000 |
| 2003/01/06 | 61 | 63 | 60 | 63 | 20,000 |