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 |
---|---|---|---|---|---|
1983/12/28 | 275 | 280 | 275 | 278 | 15,000 |
1983/12/27 | 270 | 275 | 270 | 270 | 33,000 |
1983/12/26 | 266 | 268 | 266 | 268 | 12,000 |
1983/12/24 | 265 | 270 | 265 | 265 | 43,000 |
1983/12/23 | 270 | 270 | 265 | 265 | 42,000 |
1983/12/22 | 271 | 271 | 265 | 267 | 29,000 |
1983/12/21 | 265 | 275 | 265 | 275 | 38,000 |
1983/12/20 | 266 | 270 | 265 | 265 | 32,000 |
1983/12/19 | 261 | 264 | 261 | 263 | 9,000 |
1983/12/17 | 265 | 269 | 260 | 260 | 35,000 |
1983/12/16 | 265 | 265 | 265 | 265 | 36,000 |
1983/12/15 | 270 | 270 | 265 | 265 | 42,000 |
1983/12/14 | 270 | 271 | 269 | 269 | 20,000 |
1983/12/13 | 276 | 276 | 270 | 270 | 19,000 |
1983/12/12 | 271 | 275 | 271 | 275 | 21,000 |
1983/12/09 | 270 | 272 | 270 | 270 | 40,000 |
1983/12/08 | 270 | 271 | 270 | 271 | 13,000 |
1983/12/07 | 270 | 270 | 270 | 270 | 22,000 |
1983/12/06 | 270 | 270 | 270 | 270 | 61,000 |
1983/12/05 | 271 | 271 | 270 | 270 | 26,000 |
1983/12/03 | 272 | 272 | 271 | 271 | 12,000 |
1983/12/02 | 273 | 273 | 271 | 272 | 12,000 |
1983/12/01 | 270 | 271 | 266 | 271 | 30,000 |
1983/11/30 | 271 | 271 | 266 | 270 | 24,000 |
1983/11/29 | 270 | 270 | 266 | 266 | 36,000 |
1983/11/28 | 271 | 271 | 270 | 270 | 53,000 |
1983/11/26 | 271 | 276 | 271 | 271 | 19,000 |
1983/11/25 | 272 | 273 | 271 | 271 | 20,000 |
1983/11/24 | 273 | 273 | 271 | 272 | 32,000 |
1983/11/22 | 271 | 275 | 271 | 273 | 22,000 |
1983/11/21 | 276 | 276 | 271 | 271 | 30,000 |
1983/11/19 | 276 | 280 | 275 | 275 | 25,000 |
1983/11/18 | 277 | 277 | 275 | 277 | 23,000 |
1983/11/17 | 286 | 286 | 277 | 277 | 23,000 |
1983/11/16 | 285 | 286 | 285 | 286 | 45,000 |
1983/11/15 | 282 | 289 | 282 | 289 | 41,000 |
1983/11/14 | 278 | 280 | 278 | 280 | 16,000 |
1983/11/11 | 276 | 277 | 275 | 276 | 42,000 |
1983/11/10 | 276 | 277 | 276 | 277 | 24,000 |
1983/11/09 | 278 | 278 | 276 | 277 | 31,000 |
1983/11/08 | 277 | 278 | 276 | 278 | 24,000 |
1983/11/07 | 276 | 277 | 276 | 276 | 13,000 |
1983/11/05 | 276 | 276 | 276 | 276 | 3,000 |
1983/11/04 | 276 | 277 | 275 | 277 | 20,000 |
1983/11/02 | 279 | 279 | 276 | 276 | 39,000 |
1983/11/01 | 275 | 279 | 275 | 279 | 27,000 |
1983/10/31 | 280 | 280 | 275 | 275 | 21,000 |
1983/10/29 | 276 | 277 | 275 | 275 | 26,000 |
1983/10/28 | 276 | 279 | 276 | 277 | 20,000 |
1983/10/27 | 280 | 280 | 276 | 276 | 30,000 |
1983/10/26 | 276 | 280 | 276 | 276 | 13,000 |
1983/10/24 | 281 | 285 | 275 | 275 | 39,000 |
1983/10/22 | 277 | 280 | 276 | 280 | 12,000 |
1983/10/21 | 277 | 277 | 275 | 275 | 17,000 |
1983/10/20 | 280 | 280 | 278 | 280 | 28,000 |
1983/10/19 | 280 | 281 | 280 | 280 | 22,000 |
1983/10/18 | 281 | 281 | 280 | 280 | 11,000 |
1983/10/17 | 284 | 285 | 283 | 283 | 21,000 |
1983/10/15 | 291 | 291 | 283 | 283 | 17,000 |
1983/10/14 | 295 | 295 | 286 | 286 | 52,000 |
1983/10/13 | 295 | 295 | 291 | 291 | 17,000 |
1983/10/12 | 282 | 290 | 282 | 290 | 24,000 |
1983/10/11 | 280 | 280 | 280 | 280 | 28,000 |
1983/10/07 | 279 | 283 | 279 | 280 | 38,000 |
1983/10/06 | 279 | 280 | 278 | 280 | 16,000 |
1983/10/05 | 283 | 283 | 278 | 278 | 14,000 |
1983/10/04 | 289 | 290 | 275 | 278 | 61,000 |
1983/10/03 | 281 | 290 | 280 | 290 | 41,000 |
1983/10/01 | 278 | 278 | 278 | 278 | 21,000 |
1983/09/30 | 282 | 282 | 278 | 278 | 34,000 |
1983/09/29 | 282 | 282 | 280 | 281 | 37,000 |
1983/09/28 | 282 | 285 | 281 | 281 | 64,000 |
1983/09/27 | 288 | 289 | 279 | 281 | 55,000 |
1983/09/26 | 288 | 289 | 286 | 288 | 14,000 |
1983/09/24 | 298 | 298 | 287 | 288 | 39,000 |
1983/09/22 | 314 | 315 | 290 | 292 | 304,000 |
1983/09/21 | 305 | 316 | 296 | 306 | 583,000 |
1983/09/20 | 280 | 306 | 279 | 305 | 187,000 |
1983/09/19 | 280 | 280 | 275 | 275 | 19,000 |
1983/09/17 | 280 | 284 | 280 | 280 | 12,000 |
1983/09/16 | 285 | 285 | 275 | 275 | 12,000 |
1983/09/14 | 280 | 285 | 280 | 285 | 21,000 |
1983/09/13 | 280 | 280 | 280 | 280 | 17,000 |
1983/09/12 | 281 | 282 | 278 | 278 | 15,000 |
1983/09/09 | 283 | 283 | 281 | 281 | 35,000 |
1983/09/07 | 306 | 310 | 303 | 303 | 96,000 |
1983/09/06 | 295 | 319 | 295 | 306 | 490,000 |
1983/09/05 | 285 | 296 | 284 | 290 | 151,000 |
1983/09/03 | 285 | 285 | 280 | 284 | 70,000 |
1983/09/02 | 280 | 288 | 280 | 284 | 81,000 |
1983/09/01 | 277 | 277 | 273 | 273 | 17,000 |
1983/08/31 | 277 | 277 | 277 | 277 | 19,000 |
1983/08/30 | 270 | 279 | 270 | 271 | 60,000 |
1983/08/29 | 268 | 268 | 266 | 266 | 24,000 |
1983/08/27 | 270 | 270 | 268 | 270 | 31,000 |
1983/08/26 | 269 | 270 | 266 | 266 | 32,000 |
1983/08/25 | 267 | 267 | 267 | 267 | 11,000 |
1983/08/24 | 267 | 270 | 267 | 270 | 22,000 |
1983/08/23 | 266 | 267 | 266 | 267 | 36,000 |
1983/08/22 | 267 | 267 | 266 | 266 | 20,000 |
1983/08/20 | 266 | 266 | 266 | 266 | 24,000 |
1983/08/19 | 267 | 267 | 266 | 266 | 26,000 |
1983/08/18 | 266 | 267 | 266 | 266 | 49,000 |
1983/08/17 | 266 | 270 | 266 | 270 | 33,000 |
1983/08/16 | 267 | 267 | 266 | 266 | 23,000 |
1983/08/15 | 266 | 269 | 266 | 269 | 23,000 |
1983/08/12 | 267 | 267 | 266 | 266 | 9,000 |
1983/08/11 | 270 | 270 | 270 | 270 | 27,000 |
1983/08/10 | 270 | 270 | 270 | 270 | 3,000 |
1983/08/09 | 272 | 273 | 267 | 267 | 25,000 |
1983/08/08 | 280 | 280 | 272 | 275 | 10,000 |
1983/08/06 | 275 | 275 | 273 | 275 | 16,000 |
1983/08/05 | 273 | 280 | 272 | 280 | 54,000 |
1983/08/04 | 272 | 276 | 272 | 273 | 35,000 |
1983/08/03 | 272 | 272 | 272 | 272 | 12,000 |
1983/08/02 | 270 | 271 | 270 | 271 | 9,000 |
1983/08/01 | 267 | 268 | 266 | 268 | 32,000 |
1983/07/29 | 267 | 271 | 267 | 268 | 30,000 |
1983/07/28 | 267 | 267 | 266 | 266 | 23,000 |
1983/07/27 | 267 | 267 | 266 | 267 | 47,000 |
1983/07/26 | 267 | 267 | 266 | 266 | 55,000 |
1983/07/25 | 266 | 267 | 266 | 266 | 42,000 |
1983/07/23 | 267 | 267 | 266 | 266 | 28,000 |
1983/07/22 | 266 | 267 | 266 | 266 | 49,000 |
1983/07/21 | 266 | 268 | 266 | 266 | 36,000 |
1983/07/20 | 267 | 267 | 266 | 266 | 25,000 |
1983/07/19 | 267 | 268 | 267 | 267 | 20,000 |
1983/07/18 | 270 | 270 | 266 | 266 | 43,000 |
1983/07/15 | 271 | 272 | 271 | 272 | 21,000 |
1983/07/14 | 271 | 271 | 270 | 270 | 52,000 |
1983/07/13 | 272 | 272 | 270 | 272 | 12,000 |
1983/07/12 | 281 | 281 | 270 | 270 | 29,000 |
1983/07/11 | 281 | 282 | 281 | 281 | 17,000 |
1983/07/09 | 280 | 280 | 280 | 280 | 10,000 |
1983/07/08 | 277 | 280 | 275 | 278 | 37,000 |
1983/07/07 | 278 | 285 | 275 | 277 | 28,000 |
1983/07/06 | 273 | 275 | 270 | 273 | 29,000 |
1983/07/05 | 266 | 268 | 266 | 268 | 36,000 |
1983/07/04 | 267 | 268 | 265 | 266 | 59,000 |
1983/07/02 | 268 | 268 | 267 | 267 | 25,000 |
1983/07/01 | 272 | 272 | 267 | 272 | 25,000 |
1983/06/30 | 270 | 273 | 269 | 270 | 12,000 |
1983/06/29 | 265 | 270 | 265 | 266 | 65,000 |
1983/06/28 | 267 | 267 | 266 | 267 | 17,000 |
1983/06/27 | 266 | 269 | 265 | 266 | 49,000 |
1983/06/25 | 265 | 265 | 265 | 265 | 44,000 |
1983/06/24 | 266 | 266 | 265 | 265 | 19,000 |
1983/06/23 | 270 | 270 | 265 | 266 | 59,000 |
1983/06/22 | 271 | 271 | 270 | 270 | 7,000 |
1983/06/21 | 270 | 275 | 270 | 271 | 31,000 |
1983/06/20 | 270 | 270 | 270 | 270 | 23,000 |
1983/06/17 | 270 | 270 | 265 | 270 | 88,000 |
1983/06/16 | 270 | 270 | 270 | 270 | 19,000 |
1983/06/15 | 270 | 271 | 270 | 270 | 32,000 |
1983/06/14 | 271 | 271 | 270 | 270 | 15,000 |
1983/06/13 | 271 | 271 | 270 | 270 | 23,000 |
1983/06/11 | 271 | 275 | 270 | 271 | 28,000 |
1983/06/10 | 271 | 275 | 270 | 270 | 41,000 |
1983/06/09 | 271 | 271 | 271 | 271 | 29,000 |
1983/06/08 | 271 | 272 | 270 | 271 | 27,000 |
1983/06/07 | 271 | 276 | 271 | 272 | 70,000 |
1983/06/06 | 277 | 280 | 270 | 270 | 79,000 |
1983/06/04 | 278 | 278 | 277 | 277 | 12,000 |
1983/06/03 | 278 | 280 | 278 | 280 | 25,000 |
1983/06/02 | 280 | 281 | 277 | 277 | 66,000 |
1983/05/30 | 286 | 286 | 280 | 280 | 25,000 |
1983/05/28 | 285 | 290 | 285 | 285 | 30,000 |
1983/05/27 | 292 | 292 | 289 | 289 | 42,000 |
1983/05/26 | 294 | 295 | 290 | 292 | 39,000 |
1983/05/25 | 286 | 298 | 286 | 289 | 69,000 |
1983/05/24 | 285 | 286 | 285 | 286 | 13,000 |
1983/05/23 | 285 | 285 | 280 | 285 | 51,000 |
1983/05/20 | 282 | 283 | 282 | 283 | 53,000 |
1983/05/19 | 285 | 285 | 283 | 283 | 36,000 |
1983/05/18 | 285 | 285 | 284 | 284 | 95,000 |
1983/05/17 | 288 | 288 | 285 | 285 | 40,000 |
1983/05/16 | 295 | 295 | 287 | 287 | 270,000 |
1983/05/14 | 291 | 291 | 290 | 290 | 31,000 |
1983/05/13 | 290 | 291 | 290 | 290 | 19,000 |
1983/05/12 | 289 | 290 | 288 | 288 | 33,000 |
1983/05/11 | 288 | 288 | 288 | 288 | 35,000 |
1983/05/10 | 288 | 288 | 287 | 288 | 21,000 |
1983/05/09 | 287 | 298 | 287 | 288 | 48,000 |
1983/05/07 | 286 | 290 | 285 | 290 | 44,000 |
1983/05/06 | 287 | 290 | 287 | 287 | 42,000 |
1983/05/04 | 290 | 295 | 289 | 289 | 56,000 |
1983/05/02 | 299 | 299 | 290 | 290 | 66,000 |
1983/04/30 | 290 | 295 | 290 | 295 | 14,000 |
1983/04/28 | 290 | 300 | 289 | 295 | 66,000 |
1983/04/27 | 287 | 288 | 284 | 286 | 189,000 |
1983/04/26 | 289 | 290 | 286 | 286 | 51,000 |
1983/04/25 | 287 | 290 | 286 | 290 | 151,000 |
1983/04/23 | 287 | 287 | 287 | 287 | 10,000 |
1983/04/22 | 286 | 286 | 286 | 286 | 20,000 |
1983/04/21 | 289 | 290 | 286 | 290 | 86,000 |
1983/04/20 | 289 | 290 | 288 | 290 | 22,000 |
1983/04/19 | 288 | 290 | 287 | 290 | 55,000 |
1983/04/18 | 290 | 290 | 288 | 288 | 61,000 |
1983/04/15 | 290 | 290 | 287 | 288 | 50,000 |
1983/04/14 | 286 | 290 | 285 | 290 | 22,000 |
1983/04/13 | 290 | 290 | 285 | 285 | 49,000 |
1983/04/12 | 297 | 298 | 289 | 290 | 70,000 |
1983/04/11 | 297 | 300 | 295 | 295 | 46,000 |
1983/04/09 | 287 | 300 | 287 | 292 | 71,000 |
1983/04/08 | 291 | 292 | 285 | 285 | 130,000 |
1983/04/07 | 298 | 299 | 291 | 291 | 94,000 |
1983/04/06 | 299 | 300 | 295 | 296 | 60,000 |
1983/04/05 | 310 | 315 | 305 | 305 | 49,000 |
1983/04/04 | 322 | 324 | 315 | 315 | 168,000 |
1983/04/02 | 319 | 320 | 316 | 317 | 170,000 |
1983/04/01 | 284 | 290 | 284 | 290 | 70,000 |
1983/03/31 | 281 | 284 | 280 | 282 | 127,000 |
1983/03/30 | 280 | 282 | 280 | 280 | 140,000 |
1983/03/29 | 280 | 280 | 276 | 280 | 81,000 |
1983/03/28 | 284 | 284 | 280 | 282 | 68,000 |
1983/03/26 | 284 | 285 | 283 | 285 | 78,000 |
1983/03/25 | 282 | 285 | 281 | 284 | 63,000 |
1983/03/24 | 280 | 285 | 280 | 285 | 54,000 |
1983/03/23 | 283 | 283 | 280 | 283 | 38,000 |
1983/03/22 | 289 | 289 | 283 | 283 | 61,000 |
1983/03/18 | 289 | 290 | 285 | 286 | 36,000 |
1983/03/17 | 289 | 289 | 285 | 285 | 29,000 |
1983/03/16 | 286 | 289 | 285 | 289 | 57,000 |
1983/03/15 | 287 | 290 | 286 | 286 | 72,000 |
1983/03/14 | 288 | 288 | 286 | 287 | 36,000 |
1983/03/12 | 289 | 289 | 287 | 288 | 6,000 |
1983/03/11 | 288 | 288 | 286 | 286 | 21,000 |
1983/03/10 | 285 | 290 | 285 | 288 | 30,000 |
1983/03/09 | 286 | 290 | 285 | 290 | 25,000 |
1983/03/08 | 289 | 289 | 286 | 286 | 22,000 |
1983/03/07 | 285 | 290 | 285 | 290 | 48,000 |
1983/03/05 | 285 | 290 | 285 | 286 | 34,000 |
1983/03/04 | 286 | 290 | 285 | 290 | 47,000 |
1983/03/03 | 286 | 290 | 285 | 286 | 21,000 |
1983/03/02 | 286 | 289 | 285 | 285 | 36,000 |
1983/03/01 | 290 | 294 | 285 | 285 | 51,000 |
1983/02/28 | 300 | 300 | 295 | 295 | 25,000 |
1983/02/26 | 299 | 300 | 297 | 300 | 39,000 |
1983/02/25 | 295 | 302 | 295 | 300 | 69,000 |
1983/02/24 | 289 | 294 | 289 | 294 | 79,000 |
1983/02/23 | 271 | 273 | 271 | 273 | 109,000 |
1983/02/21 | 300 | 302 | 291 | 294 | 126,000 |
1983/02/18 | 308 | 308 | 302 | 302 | 50,000 |
1983/02/17 | 306 | 307 | 305 | 306 | 56,000 |
1983/02/16 | 306 | 306 | 305 | 306 | 51,000 |
1983/02/15 | 305 | 310 | 305 | 305 | 96,000 |
1983/02/14 | 310 | 310 | 305 | 306 | 56,000 |
1983/02/12 | 308 | 310 | 305 | 305 | 50,000 |
1983/02/10 | 306 | 307 | 304 | 305 | 78,000 |
1983/02/09 | 310 | 313 | 306 | 307 | 94,000 |
1983/02/08 | 310 | 315 | 310 | 314 | 33,000 |
1983/02/07 | 315 | 315 | 310 | 310 | 49,000 |
1983/02/05 | 305 | 312 | 305 | 310 | 94,000 |
1983/02/04 | 320 | 321 | 300 | 300 | 217,000 |
1983/02/03 | 330 | 330 | 321 | 321 | 44,000 |
1983/02/02 | 330 | 339 | 330 | 331 | 52,000 |
1983/02/01 | 330 | 330 | 325 | 326 | 58,000 |
1983/01/31 | 337 | 340 | 321 | 325 | 109,000 |
1983/01/29 | 321 | 335 | 321 | 332 | 113,000 |
1983/01/28 | 327 | 327 | 316 | 318 | 47,000 |
1983/01/27 | 320 | 328 | 312 | 325 | 103,000 |
1983/01/26 | 312 | 316 | 312 | 316 | 65,000 |
1983/01/25 | 312 | 317 | 310 | 312 | 52,000 |
1983/01/24 | 321 | 321 | 311 | 315 | 69,000 |
1983/01/22 | 320 | 325 | 311 | 311 | 103,000 |
1983/01/21 | 319 | 325 | 318 | 320 | 52,000 |
1983/01/20 | 335 | 335 | 316 | 318 | 136,000 |
1983/01/19 | 315 | 337 | 315 | 337 | 247,000 |
1983/01/18 | 320 | 320 | 315 | 315 | 49,000 |
1983/01/17 | 320 | 320 | 316 | 319 | 64,000 |
1983/01/14 | 321 | 323 | 315 | 315 | 72,000 |
1983/01/13 | 326 | 328 | 325 | 325 | 41,000 |
1983/01/12 | 330 | 330 | 328 | 328 | 86,000 |
1983/01/11 | 329 | 331 | 329 | 329 | 41,000 |
1983/01/10 | 335 | 335 | 329 | 329 | 62,000 |
1983/01/08 | 336 | 337 | 335 | 335 | 118,000 |
1983/01/07 | 330 | 334 | 328 | 333 | 313,000 |
1983/01/06 | 330 | 330 | 322 | 329 | 82,000 |
1983/01/05 | 326 | 330 | 320 | 322 | 60,000 |
1983/01/04 | 325 | 330 | 325 | 325 | 14,000 |