日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 250 256 249 252 3,168,000
2007/12/27 263 266 254 255 5,225,000
2007/12/26 255 268 253 265 8,778,000
2007/12/25 269 271 252 259 11,392,000
2007/12/21 250 265 235 264 21,850,000
2007/12/20 278 279 248 255 22,098,000
2007/12/19 293 305 266 272 40,168,000
2007/12/18 278 287 277 285 10,315,000
2007/12/17 277 294 271 281 18,081,000
2007/12/14 294 298 276 279 15,806,000
2007/12/13 300 304 288 293 24,993,000
2007/12/12 284 305 279 303 31,167,000
2007/12/11 292 304 280 281 34,667,000
2007/12/10 275 298 274 295 34,783,000
2007/12/07 260 275 257 272 11,029,000
2007/12/06 257 260 250 256 3,754,000
2007/12/05 254 263 248 253 9,076,000
2007/12/04 263 269 246 247 6,363,000
2007/12/03 280 282 260 260 11,000,000
2007/11/30 266 283 265 280 16,443,000
2007/11/29 267 270 262 268 8,227,000
2007/11/28 251 263 251 262 9,045,000
2007/11/27 232 251 230 246 8,258,000
2007/11/26 241 241 228 237 5,059,000
2007/11/22 229 237 220 236 8,409,000
2007/11/21 247 251 231 234 10,973,000
2007/11/20 221 240 220 237 17,930,000
2007/11/19 272 272 227 227 24,963,000
2007/11/16 263 282 259 277 21,490,000
2007/11/15 265 273 256 264 16,731,000
2007/11/14 239 274 234 269 24,610,000
2007/11/13 240 246 228 234 10,121,000
2007/11/12 221 241 218 237 10,566,000
2007/11/09 219 228 216 222 7,915,000
2007/11/08 215 222 212 219 5,176,000
2007/11/07 206 221 206 219 6,520,000
2007/11/06 207 209 200 202 2,576,000
2007/11/05 214 217 208 209 1,613,000
2007/11/02 209 217 209 213 1,663,000
2007/11/01 218 220 213 215 1,736,000
2007/10/31 217 218 214 216 2,460,000
2007/10/30 216 221 212 219 3,599,000
2007/10/29 213 219 211 215 4,047,000
2007/10/26 208 211 202 209 2,780,000
2007/10/25 199 208 198 205 4,235,000
2007/10/24 190 203 188 200 3,676,000
2007/10/23 193 193 187 187 864,000
2007/10/22 184 191 184 189 2,608,000
2007/10/19 198 198 191 194 1,495,000
2007/10/18 195 202 194 199 2,605,000
2007/10/17 204 209 190 195 5,611,000
2007/10/16 220 225 205 207 16,571,000
2007/10/15 211 224 205 223 12,118,000
2007/10/12 192 207 192 202 8,029,000
2007/10/11 183 196 183 192 4,425,000
2007/10/10 182 185 182 183 783,000
2007/10/09 188 188 180 182 1,086,000
2007/10/05 189 191 185 188 4,502,000
2007/10/04 183 189 183 188 2,453,000
2007/10/03 179 186 179 186 1,565,000
2007/10/02 184 184 179 181 2,379,000
2007/10/01 188 189 184 184 1,371,000
2007/09/28 183 186 179 185 2,079,000
2007/09/27 178 187 177 183 3,003,000
2007/09/26 176 179 173 177 1,340,000
2007/09/25 170 178 169 178 3,267,000
2007/09/21 165 167 165 167 1,044,000
2007/09/20 169 171 165 170 2,037,000
2007/09/19 158 168 157 166 2,391,000
2007/09/18 157 159 156 156 551,000
2007/09/14 160 161 155 161 1,223,000
2007/09/13 157 161 155 159 3,036,000
2007/09/12 155 164 153 155 4,158,000
2007/09/11 151 157 149 155 1,371,000
2007/09/10 153 153 150 151 1,308,000
2007/09/07 161 163 157 158 1,417,000
2007/09/06 153 163 151 163 3,418,000
2007/09/05 159 163 155 155 1,332,000
2007/09/04 153 164 153 158 3,260,000
2007/09/03 148 152 148 152 575,000
2007/08/31 146 150 145 150 480,000
2007/08/30 148 148 146 148 455,000
2007/08/29 140 146 139 145 964,000
2007/08/28 148 148 144 145 488,000
2007/08/27 151 152 147 147 589,000
2007/08/24 147 149 145 148 414,000
2007/08/23 146 147 145 146 800,000
2007/08/22 141 145 141 142 589,000
2007/08/21 135 144 135 144 1,110,000
2007/08/20 139 140 135 138 1,256,000
2007/08/17 141 141 130 131 2,023,000
2007/08/16 141 145 134 145 2,511,000
2007/08/15 149 150 146 146 1,057,000
2007/08/14 153 153 150 151 956,000
2007/08/13 154 156 151 152 1,554,000
2007/08/10 155 159 154 156 1,793,000
2007/08/09 156 160 155 160 2,742,000
2007/08/08 161 161 154 155 1,929,000
2007/08/07 161 164 160 161 922,000
2007/08/06 159 163 158 161 831,000
2007/08/03 160 163 158 161 1,566,000
2007/08/02 162 164 155 161 2,005,000
2007/08/01 164 165 161 161 1,518,000
2007/07/31 168 169 164 166 1,209,000
2007/07/30 163 167 160 167 2,277,000
2007/07/27 162 166 161 163 2,796,000
2007/07/26 176 176 169 170 1,781,000
2007/07/25 178 180 176 176 2,738,000
2007/07/24 182 184 178 183 3,319,000
2007/07/23 173 183 173 183 5,482,000
2007/07/20 178 179 175 177 1,417,000
2007/07/19 180 182 177 179 3,795,000
2007/07/18 174 180 173 175 4,398,000
2007/07/17 177 179 174 174 2,371,000
2007/07/13 184 185 177 177 2,857,000
2007/07/12 186 187 182 183 2,185,000
2007/07/11 184 188 183 186 2,272,000
2007/07/10 188 190 185 186 3,006,000
2007/07/09 191 193 188 189 2,646,000
2007/07/06 190 191 186 188 4,523,000
2007/07/05 197 198 191 193 7,559,000
2007/07/04 195 203 194 201 6,180,000
2007/07/03 198 199 193 196 3,885,000
2007/07/02 195 199 193 198 7,748,000
2007/06/29 194 199 191 191 8,104,000
2007/06/28 187 195 184 195 6,176,000
2007/06/27 187 190 183 185 4,097,000
2007/06/26 195 195 187 188 5,056,000
2007/06/25 197 199 195 196 3,001,000
2007/06/22 199 202 198 198 5,583,000
2007/06/21 195 200 194 198 7,675,000
2007/06/20 205 206 195 197 13,067,000
2007/06/19 203 215 201 202 36,465,000
2007/06/18 199 209 195 205 19,515,000
2007/06/15 200 205 198 201 20,000,000
2007/06/14 207 215 194 197 53,423,000
2007/06/13 198 204 194 201 41,544,000
2007/06/12 182 204 182 202 42,415,000
2007/06/11 198 203 179 180 17,573,000
2007/06/08 180 213 177 194 59,327,000
2007/06/07 178 190 175 179 8,627,000
2007/06/06 179 185 174 182 16,961,000
2007/06/05 157 198 157 189 31,189,000
2007/06/04 160 160 158 158 953,000
2007/06/01 158 158 156 156 558,000
2007/05/31 158 159 155 156 1,020,000
2007/05/30 156 158 154 156 1,391,000
2007/05/29 149 155 149 153 1,827,000
2007/05/28 151 151 148 150 790,000
2007/05/25 147 152 146 152 1,371,000
2007/05/24 158 159 152 152 2,275,000
2007/05/23 165 165 162 163 372,000
2007/05/22 159 165 159 164 602,000
2007/05/21 156 162 156 160 537,000
2007/05/18 160 160 156 157 570,000
2007/05/17 160 162 160 160 449,000
2007/05/16 161 163 158 161 838,000
2007/05/15 165 166 161 163 1,025,000
2007/05/14 166 171 165 168 1,703,000
2007/05/11 163 166 163 165 587,000
2007/05/10 169 169 165 167 1,079,000
2007/05/09 163 165 161 165 540,000
2007/05/08 160 165 159 163 1,133,000
2007/05/07 159 161 158 161 1,090,000
2007/05/02 157 158 156 157 619,000
2007/05/01 158 159 157 158 411,000
2007/04/27 160 162 158 159 622,000
2007/04/26 159 162 157 162 824,000
2007/04/25 160 160 156 157 566,000
2007/04/24 159 161 159 161 516,000
2007/04/23 164 167 160 161 2,606,000
2007/04/20 162 162 155 156 1,508,000
2007/04/19 165 165 162 162 1,143,000
2007/04/18 167 167 164 166 285,000
2007/04/17 164 169 164 166 904,000
2007/04/16 163 166 162 164 916,000
2007/04/13 167 167 164 164 797,000
2007/04/12 164 166 164 166 578,000
2007/04/11 169 169 165 166 925,000
2007/04/10 166 174 165 170 2,444,000
2007/04/09 164 168 163 167 851,000
2007/04/06 164 165 162 163 717,000
2007/04/05 168 168 164 165 1,011,000
2007/04/04 170 170 167 168 885,000
2007/04/03 167 171 167 169 1,620,000
2007/04/02 174 174 164 167 1,739,000
2007/03/30 180 180 174 175 1,345,000
2007/03/29 174 179 174 177 1,346,000
2007/03/28 175 182 174 176 3,470,000
2007/03/27 175 176 173 173 581,000
2007/03/26 177 177 173 176 968,000
2007/03/23 179 180 174 174 1,814,000
2007/03/22 174 181 174 180 3,910,000
2007/03/20 173 175 171 171 890,000
2007/03/19 170 173 169 172 1,406,000
2007/03/16 179 179 172 173 1,850,000
2007/03/15 178 181 177 179 2,237,000
2007/03/14 173 177 172 176 2,690,000
2007/03/13 183 184 179 180 2,529,000
2007/03/12 186 187 181 184 3,880,000
2007/03/09 181 182 177 181 4,220,000
2007/03/08 172 183 170 180 11,679,000
2007/03/07 177 177 166 168 4,882,000
2007/03/06 160 169 160 169 3,292,000
2007/03/05 168 171 157 158 3,772,000
2007/03/02 168 174 168 171 4,345,000
2007/03/01 177 181 166 171 5,991,000
2007/02/28 168 178 167 176 7,896,000
2007/02/27 190 191 180 185 7,310,000
2007/02/26 184 193 184 188 16,644,000
2007/02/23 159 185 157 182 27,360,000
2007/02/22 158 164 157 159 19,039,000
2007/02/21 155 160 154 155 6,258,000
2007/02/20 156 157 153 156 3,266,000
2007/02/19 155 159 154 156 5,725,000
2007/02/16 161 164 154 156 19,259,000
2007/02/15 148 163 146 159 43,964,000
2007/02/14 136 137 135 135 751,000
2007/02/13 135 136 135 136 247,000
2007/02/09 133 135 133 135 395,000
2007/02/08 136 137 134 134 714,000
2007/02/07 137 138 136 137 300,000
2007/02/06 136 138 136 137 363,000
2007/02/05 139 139 136 136 315,000
2007/02/02 139 140 137 138 395,000
2007/02/01 138 139 136 138 588,000
2007/01/31 139 139 137 138 535,000
2007/01/30 140 142 138 138 744,000
2007/01/29 140 141 139 140 447,000
2007/01/26 136 139 136 139 455,000
2007/01/25 141 142 137 138 1,128,000
2007/01/24 144 146 139 141 3,584,000
2007/01/23 142 148 141 146 8,741,000
2007/01/22 141 144 140 142 2,243,000
2007/01/19 140 141 139 140 663,000
2007/01/18 141 142 140 141 769,000
2007/01/17 137 144 137 142 2,999,000
2007/01/16 136 137 135 136 219,000
2007/01/15 135 137 134 135 426,000
2007/01/12 134 135 133 135 382,000
2007/01/11 132 138 132 133 1,472,000
2007/01/10 133 134 132 132 259,000
2007/01/09 131 134 131 134 519,000
2007/01/05 135 135 131 132 495,000
2007/01/04 136 136 135 135 203,000

このページの先頭へ