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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,200 | 5,280 | 5,140 | 5,140 | 40,700 |
| 2024/07/25 | 5,300 | 5,350 | 5,200 | 5,210 | 62,300 |
| 2024/07/24 | 5,470 | 5,500 | 5,300 | 5,380 | 44,200 |
| 2024/07/23 | 5,480 | 5,530 | 5,410 | 5,470 | 40,700 |
| 2024/07/22 | 5,480 | 5,590 | 5,210 | 5,480 | 130,000 |
| 2024/07/19 | 5,660 | 5,660 | 5,500 | 5,540 | 49,300 |
| 2024/07/18 | 5,600 | 5,830 | 5,580 | 5,700 | 83,800 |
| 2024/07/17 | 5,650 | 5,700 | 5,520 | 5,690 | 85,300 |
| 2024/07/16 | 5,600 | 5,740 | 5,560 | 5,590 | 87,200 |
| 2024/07/12 | 5,560 | 5,790 | 5,520 | 5,640 | 143,600 |
| 2024/07/11 | 5,560 | 5,600 | 5,410 | 5,600 | 126,500 |
| 2024/07/10 | 5,300 | 5,520 | 5,270 | 5,510 | 158,900 |
| 2024/07/09 | 5,610 | 5,790 | 5,250 | 5,340 | 571,400 |
| 2024/07/08 | 5,250 | 5,620 | 5,230 | 5,620 | 329,000 |
| 2024/07/05 | 4,925 | 4,980 | 4,885 | 4,915 | 67,000 |
| 2024/07/04 | 4,915 | 4,990 | 4,850 | 4,925 | 85,900 |
| 2024/07/03 | 4,945 | 5,020 | 4,815 | 4,890 | 117,600 |
| 2024/07/02 | 5,090 | 5,230 | 4,990 | 4,990 | 102,500 |
| 2024/07/01 | 5,090 | 5,140 | 5,010 | 5,060 | 69,300 |
| 2024/06/28 | 5,090 | 5,100 | 5,000 | 5,070 | 69,600 |
| 2024/06/27 | 5,010 | 5,100 | 4,965 | 5,100 | 105,100 |
| 2024/06/26 | 4,950 | 5,160 | 4,930 | 5,080 | 145,400 |
| 2024/06/25 | 4,870 | 5,100 | 4,840 | 4,960 | 167,800 |
| 2024/06/24 | 4,805 | 4,915 | 4,750 | 4,865 | 139,100 |
| 2024/06/21 | 4,960 | 5,020 | 4,780 | 4,795 | 172,300 |
| 2024/06/20 | 4,950 | 4,950 | 4,785 | 4,835 | 93,200 |
| 2024/06/19 | 4,790 | 4,960 | 4,790 | 4,950 | 107,700 |
| 2024/06/18 | 4,720 | 4,800 | 4,660 | 4,790 | 99,900 |
| 2024/06/17 | 4,750 | 4,760 | 4,660 | 4,685 | 173,100 |
| 2024/06/14 | 4,630 | 5,040 | 4,565 | 4,910 | 369,500 |
| 2024/06/13 | 4,630 | 4,695 | 4,560 | 4,560 | 115,500 |
| 2024/06/12 | 4,600 | 4,625 | 4,555 | 4,600 | 81,500 |
| 2024/06/11 | 4,590 | 4,710 | 4,580 | 4,615 | 116,000 |
| 2024/06/10 | 4,555 | 4,630 | 4,485 | 4,580 | 174,700 |
| 2024/06/07 | 4,800 | 4,820 | 4,535 | 4,550 | 187,000 |
| 2024/06/06 | 4,575 | 4,790 | 4,575 | 4,785 | 181,900 |
| 2024/06/05 | 4,570 | 4,665 | 4,530 | 4,605 | 162,500 |
| 2024/06/04 | 4,715 | 4,850 | 4,490 | 4,570 | 307,800 |
| 2024/06/03 | 4,735 | 4,815 | 4,680 | 4,745 | 164,100 |
| 2024/05/31 | 4,565 | 4,690 | 4,560 | 4,690 | 157,800 |
| 2024/05/30 | 4,530 | 4,530 | 4,410 | 4,525 | 138,700 |
| 2024/05/29 | 4,580 | 4,785 | 4,570 | 4,600 | 233,300 |
| 2024/05/28 | 4,625 | 4,815 | 4,580 | 4,600 | 279,600 |
| 2024/05/27 | 4,560 | 4,655 | 4,535 | 4,620 | 150,900 |
| 2024/05/24 | 4,675 | 4,695 | 4,560 | 4,560 | 299,800 |
| 2024/05/23 | 4,920 | 4,940 | 4,780 | 4,820 | 242,100 |
| 2024/05/22 | 5,120 | 5,290 | 4,855 | 4,890 | 437,400 |
| 2024/05/21 | 5,200 | 5,330 | 4,970 | 5,060 | 439,200 |
| 2024/05/20 | 5,190 | 5,190 | 4,935 | 5,000 | 509,600 |
| 2024/05/17 | 5,590 | 5,930 | 5,030 | 5,130 | 838,800 |
| 2024/05/16 | 5,690 | 6,030 | 5,300 | 5,370 | 678,000 |
| 2024/05/15 | 5,390 | 6,210 | 5,390 | 5,680 | 1,779,500 |
| 2024/05/14 | 4,195 | 5,390 | 4,170 | 5,390 | 2,036,500 |
| 2024/05/13 | 3,950 | 4,685 | 3,945 | 4,685 | 1,989,300 |
| 2024/05/10 | 3,695 | 4,015 | 3,660 | 3,985 | 1,042,900 |
| 2024/05/09 | 3,640 | 3,750 | 3,480 | 3,650 | 749,000 |
| 2024/05/08 | 3,460 | 3,710 | 3,430 | 3,655 | 606,500 |
| 2024/05/07 | 3,340 | 3,500 | 3,320 | 3,475 | 422,600 |
| 2024/05/02 | 3,200 | 3,450 | 3,195 | 3,440 | 523,900 |
| 2024/05/01 | 3,140 | 3,190 | 3,130 | 3,175 | 57,100 |
| 2024/04/30 | 3,180 | 3,215 | 3,165 | 3,175 | 102,300 |
| 2024/04/26 | 3,120 | 3,160 | 3,115 | 3,150 | 60,100 |
| 2024/04/25 | 3,125 | 3,140 | 3,115 | 3,115 | 55,100 |
| 2024/04/24 | 3,200 | 3,200 | 3,120 | 3,125 | 115,000 |
| 2024/04/23 | 3,110 | 3,195 | 3,110 | 3,175 | 213,800 |
| 2024/04/22 | 3,070 | 3,110 | 3,060 | 3,095 | 96,400 |
| 2024/04/19 | 3,070 | 3,070 | 3,025 | 3,030 | 147,900 |
| 2024/04/18 | 3,045 | 3,090 | 3,030 | 3,080 | 73,800 |
| 2024/04/17 | 3,070 | 3,095 | 3,030 | 3,045 | 112,000 |
| 2024/04/16 | 3,115 | 3,120 | 3,055 | 3,055 | 138,300 |
| 2024/04/15 | 3,025 | 3,120 | 3,020 | 3,115 | 190,800 |
| 2024/04/12 | 3,040 | 3,045 | 3,005 | 3,035 | 74,900 |
| 2024/04/11 | 3,000 | 3,060 | 2,995 | 3,035 | 87,700 |
| 2024/04/10 | 3,080 | 3,100 | 3,030 | 3,030 | 99,000 |
| 2024/04/09 | 3,025 | 3,080 | 3,010 | 3,075 | 153,100 |
| 2024/04/08 | 3,000 | 3,010 | 2,959 | 3,010 | 235,500 |
| 2024/04/05 | 2,940 | 2,996 | 2,933 | 2,983 | 172,200 |
| 2024/04/04 | 2,945 | 2,958 | 2,929 | 2,951 | 194,600 |
| 2024/04/03 | 2,922 | 2,942 | 2,906 | 2,925 | 181,500 |
| 2024/04/02 | 2,914 | 2,942 | 2,906 | 2,934 | 179,200 |
| 2024/04/01 | 2,936 | 2,937 | 2,901 | 2,915 | 193,800 |
| 2024/03/29 | 2,892 | 2,915 | 2,853 | 2,914 | 311,700 |
| 2024/03/28 | 2,904 | 2,945 | 2,891 | 2,895 | 149,300 |
| 2024/03/27 | 2,944 | 2,972 | 2,926 | 2,950 | 155,300 |
| 2024/03/26 | 2,945 | 2,945 | 2,893 | 2,911 | 109,600 |
| 2024/03/25 | 2,957 | 2,970 | 2,922 | 2,931 | 159,100 |
| 2024/03/22 | 2,985 | 3,005 | 2,945 | 2,972 | 149,500 |
| 2024/03/21 | 2,951 | 2,995 | 2,936 | 2,984 | 188,800 |
| 2024/03/19 | 2,925 | 2,946 | 2,906 | 2,927 | 156,600 |
| 2024/03/18 | 2,915 | 2,946 | 2,912 | 2,917 | 124,700 |
| 2024/03/15 | 2,914 | 2,946 | 2,885 | 2,896 | 206,500 |
| 2024/03/14 | 2,929 | 2,956 | 2,899 | 2,943 | 130,900 |
| 2024/03/13 | 2,992 | 3,025 | 2,892 | 2,906 | 246,400 |
| 2024/03/12 | 3,050 | 3,075 | 2,980 | 2,992 | 217,100 |
| 2024/03/11 | 3,240 | 3,250 | 3,030 | 3,045 | 282,500 |
| 2024/03/08 | 3,235 | 3,325 | 3,230 | 3,265 | 165,100 |
| 2024/03/07 | 3,320 | 3,340 | 3,205 | 3,295 | 300,900 |
| 2024/03/06 | 3,220 | 3,320 | 3,165 | 3,300 | 300,900 |
| 2024/03/05 | 3,145 | 3,215 | 3,085 | 3,215 | 283,200 |
| 2024/03/04 | 3,165 | 3,215 | 3,120 | 3,170 | 281,600 |
| 2024/03/01 | 3,135 | 3,180 | 3,125 | 3,170 | 184,800 |
| 2024/02/29 | 3,060 | 3,150 | 3,045 | 3,145 | 259,300 |
| 2024/02/28 | 3,050 | 3,115 | 3,030 | 3,055 | 164,200 |
| 2024/02/27 | 3,075 | 3,080 | 3,035 | 3,050 | 148,400 |
| 2024/02/26 | 3,045 | 3,085 | 3,010 | 3,050 | 222,500 |
| 2024/02/22 | 3,020 | 3,060 | 2,994 | 3,020 | 170,500 |
| 2024/02/21 | 3,000 | 3,010 | 2,963 | 3,000 | 191,500 |
| 2024/02/20 | 2,997 | 3,030 | 2,971 | 3,010 | 212,700 |
| 2024/02/19 | 2,909 | 3,015 | 2,885 | 3,000 | 212,600 |
| 2024/02/16 | 2,898 | 2,928 | 2,839 | 2,909 | 257,700 |
| 2024/02/15 | 2,931 | 2,957 | 2,865 | 2,865 | 272,900 |
| 2024/02/14 | 2,996 | 3,005 | 2,918 | 2,927 | 430,800 |
| 2024/02/13 | 2,900 | 3,185 | 2,849 | 3,015 | 1,365,600 |
| 2024/02/09 | 2,817 | 2,840 | 2,779 | 2,785 | 234,400 |
| 2024/02/08 | 2,790 | 2,803 | 2,763 | 2,775 | 187,600 |
| 2024/02/07 | 2,790 | 2,808 | 2,785 | 2,794 | 132,900 |
| 2024/02/06 | 2,791 | 2,811 | 2,785 | 2,797 | 187,000 |
| 2024/02/05 | 2,794 | 2,801 | 2,775 | 2,786 | 165,000 |
| 2024/02/02 | 2,815 | 2,815 | 2,770 | 2,800 | 179,500 |
| 2024/02/01 | 2,864 | 2,869 | 2,785 | 2,810 | 244,300 |
| 2024/01/31 | 2,867 | 2,869 | 2,850 | 2,866 | 76,100 |
| 2024/01/30 | 2,858 | 2,888 | 2,850 | 2,867 | 174,800 |
| 2024/01/29 | 2,851 | 2,905 | 2,849 | 2,858 | 196,000 |
| 2024/01/26 | 2,824 | 2,842 | 2,811 | 2,837 | 210,000 |
| 2024/01/25 | 2,830 | 2,857 | 2,807 | 2,829 | 110,000 |
| 2024/01/24 | 2,793 | 2,818 | 2,772 | 2,818 | 175,800 |
| 2024/01/23 | 2,827 | 2,827 | 2,780 | 2,782 | 256,500 |
| 2024/01/22 | 2,850 | 2,856 | 2,828 | 2,842 | 128,600 |
| 2024/01/19 | 2,844 | 2,859 | 2,822 | 2,838 | 107,100 |
| 2024/01/18 | 2,824 | 2,856 | 2,818 | 2,836 | 93,400 |
| 2024/01/17 | 2,872 | 2,882 | 2,821 | 2,821 | 156,800 |
| 2024/01/16 | 2,920 | 2,944 | 2,847 | 2,852 | 210,300 |
| 2024/01/15 | 2,870 | 2,948 | 2,862 | 2,920 | 308,400 |
| 2024/01/12 | 2,867 | 2,886 | 2,845 | 2,872 | 183,700 |
| 2024/01/11 | 2,851 | 2,875 | 2,844 | 2,867 | 165,100 |
| 2024/01/10 | 2,868 | 2,880 | 2,840 | 2,847 | 140,200 |
| 2024/01/09 | 2,788 | 2,871 | 2,788 | 2,868 | 304,300 |
| 2024/01/05 | 2,758 | 2,776 | 2,729 | 2,775 | 137,600 |
| 2024/01/04 | 2,654 | 2,758 | 2,646 | 2,758 | 285,700 |
| 2023/12/29 | 2,643 | 2,657 | 2,627 | 2,635 | 164,300 |
| 2023/12/28 | 2,614 | 2,631 | 2,601 | 2,630 | 104,900 |
| 2023/12/27 | 2,597 | 2,618 | 2,596 | 2,611 | 170,700 |
| 2023/12/26 | 2,608 | 2,630 | 2,581 | 2,597 | 166,800 |
| 2023/12/25 | 2,694 | 2,699 | 2,611 | 2,612 | 205,100 |
| 2023/12/22 | 2,674 | 2,696 | 2,662 | 2,683 | 136,300 |
| 2023/12/21 | 2,702 | 2,722 | 2,674 | 2,674 | 144,200 |
| 2023/12/20 | 2,701 | 2,716 | 2,686 | 2,703 | 134,700 |
| 2023/12/19 | 2,734 | 2,745 | 2,681 | 2,700 | 187,300 |
| 2023/12/18 | 2,720 | 2,774 | 2,712 | 2,742 | 149,500 |
| 2023/12/15 | 2,730 | 2,757 | 2,721 | 2,734 | 142,900 |
| 2023/12/14 | 2,819 | 2,830 | 2,716 | 2,723 | 182,000 |
| 2023/12/13 | 2,809 | 2,812 | 2,755 | 2,798 | 239,100 |
| 2023/12/12 | 2,830 | 2,860 | 2,815 | 2,832 | 129,400 |
| 2023/12/11 | 2,823 | 2,872 | 2,813 | 2,836 | 196,200 |
| 2023/12/08 | 2,814 | 2,817 | 2,770 | 2,805 | 260,700 |
| 2023/12/07 | 2,835 | 2,840 | 2,816 | 2,824 | 88,700 |
| 2023/12/06 | 2,805 | 2,840 | 2,803 | 2,835 | 137,500 |
| 2023/12/05 | 2,795 | 2,831 | 2,786 | 2,803 | 135,200 |
| 2023/12/04 | 2,840 | 2,844 | 2,787 | 2,801 | 132,100 |
| 2023/12/01 | 2,818 | 2,860 | 2,798 | 2,840 | 232,700 |
| 2023/11/30 | 2,800 | 2,818 | 2,777 | 2,818 | 134,400 |
| 2023/11/29 | 2,810 | 2,824 | 2,784 | 2,807 | 175,100 |
| 2023/11/28 | 2,763 | 2,829 | 2,756 | 2,818 | 249,700 |
| 2023/11/27 | 2,779 | 2,814 | 2,771 | 2,785 | 212,100 |
| 2023/11/24 | 2,782 | 2,811 | 2,768 | 2,785 | 196,500 |
| 2023/11/22 | 2,742 | 2,770 | 2,727 | 2,768 | 151,700 |
| 2023/11/21 | 2,775 | 2,793 | 2,727 | 2,745 | 154,400 |
| 2023/11/20 | 2,732 | 2,790 | 2,731 | 2,760 | 225,000 |
| 2023/11/17 | 2,636 | 2,720 | 2,620 | 2,720 | 192,800 |
| 2023/11/16 | 2,712 | 2,720 | 2,657 | 2,661 | 237,800 |
| 2023/11/15 | 2,765 | 2,796 | 2,718 | 2,740 | 261,500 |
| 2023/11/14 | 2,787 | 2,818 | 2,706 | 2,715 | 230,800 |
| 2023/11/13 | 2,705 | 2,828 | 2,705 | 2,772 | 397,800 |
| 2023/11/10 | 2,752 | 2,762 | 2,691 | 2,748 | 280,300 |
| 2023/11/09 | 2,687 | 2,773 | 2,671 | 2,768 | 237,600 |
| 2023/11/08 | 2,753 | 2,754 | 2,675 | 2,695 | 192,100 |
| 2023/11/07 | 2,740 | 2,773 | 2,739 | 2,753 | 169,200 |
| 2023/11/06 | 2,727 | 2,748 | 2,686 | 2,726 | 209,000 |
| 2023/11/02 | 2,760 | 2,766 | 2,701 | 2,706 | 174,600 |
| 2023/11/01 | 2,756 | 2,782 | 2,732 | 2,760 | 205,800 |
| 2023/10/31 | 2,769 | 2,793 | 2,736 | 2,762 | 240,100 |
| 2023/10/30 | 2,727 | 2,794 | 2,685 | 2,779 | 698,000 |
| 2023/10/27 | 2,672 | 2,729 | 2,672 | 2,729 | 243,100 |
| 2023/10/26 | 2,664 | 2,693 | 2,633 | 2,642 | 156,700 |
| 2023/10/25 | 2,635 | 2,692 | 2,635 | 2,667 | 177,200 |
| 2023/10/24 | 2,538 | 2,643 | 2,526 | 2,635 | 225,500 |
| 2023/10/23 | 2,600 | 2,604 | 2,553 | 2,553 | 150,300 |
| 2023/10/20 | 2,543 | 2,607 | 2,535 | 2,601 | 205,800 |
| 2023/10/19 | 2,605 | 2,619 | 2,568 | 2,575 | 92,900 |
| 2023/10/18 | 2,599 | 2,627 | 2,599 | 2,625 | 92,000 |
| 2023/10/17 | 2,625 | 2,634 | 2,585 | 2,595 | 87,100 |
| 2023/10/16 | 2,572 | 2,610 | 2,571 | 2,598 | 118,600 |
| 2023/10/13 | 2,613 | 2,631 | 2,572 | 2,584 | 166,200 |
| 2023/10/12 | 2,610 | 2,645 | 2,596 | 2,626 | 147,400 |
| 2023/10/11 | 2,700 | 2,700 | 2,619 | 2,619 | 149,200 |
| 2023/10/10 | 2,633 | 2,729 | 2,633 | 2,702 | 302,100 |
| 2023/10/06 | 2,595 | 2,612 | 2,564 | 2,568 | 149,300 |
| 2023/10/05 | 2,595 | 2,620 | 2,561 | 2,582 | 226,100 |
| 2023/10/04 | 2,600 | 2,640 | 2,571 | 2,585 | 215,700 |
| 2023/10/03 | 2,660 | 2,665 | 2,620 | 2,627 | 282,500 |