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 |
---|---|---|---|---|---|
1985/12/28 | 627 | 632 | 624 | 630 | 511,000 |
1985/12/27 | 644 | 644 | 630 | 630 | 1,026,000 |
1985/12/26 | 630 | 650 | 622 | 645 | 2,083,000 |
1985/12/25 | 605 | 633 | 605 | 626 | 2,665,000 |
1985/12/24 | 580 | 590 | 568 | 585 | 430,000 |
1985/12/23 | 590 | 590 | 576 | 580 | 241,000 |
1985/12/21 | 600 | 600 | 581 | 581 | 364,000 |
1985/12/20 | 595 | 616 | 587 | 596 | 3,829,000 |
1985/12/19 | 585 | 595 | 580 | 588 | 1,114,000 |
1985/12/18 | 559 | 585 | 559 | 585 | 1,570,000 |
1985/12/17 | 550 | 550 | 543 | 550 | 400,000 |
1985/12/16 | 537 | 545 | 535 | 536 | 883,000 |
1985/12/13 | 531 | 541 | 528 | 533 | 519,000 |
1985/12/12 | 530 | 535 | 525 | 533 | 77,000 |
1985/12/11 | 524 | 541 | 520 | 527 | 174,000 |
1985/12/10 | 520 | 524 | 511 | 524 | 134,000 |
1985/12/09 | 520 | 523 | 510 | 511 | 610,000 |
1985/12/07 | 514 | 529 | 514 | 519 | 175,000 |
1985/12/06 | 505 | 530 | 505 | 510 | 166,000 |
1985/12/05 | 525 | 533 | 510 | 510 | 146,000 |
1985/12/04 | 525 | 540 | 525 | 525 | 159,000 |
1985/12/03 | 520 | 523 | 500 | 520 | 209,000 |
1985/12/02 | 530 | 530 | 520 | 523 | 113,000 |
1985/11/30 | 560 | 560 | 550 | 550 | 84,000 |
1985/11/29 | 567 | 572 | 560 | 570 | 94,000 |
1985/11/28 | 573 | 578 | 570 | 577 | 88,000 |
1985/11/27 | 571 | 580 | 560 | 580 | 200,000 |
1985/11/26 | 560 | 571 | 555 | 571 | 153,000 |
1985/11/25 | 555 | 580 | 551 | 580 | 109,000 |
1985/11/22 | 575 | 575 | 553 | 560 | 173,000 |
1985/11/21 | 585 | 585 | 570 | 570 | 123,000 |
1985/11/20 | 577 | 586 | 575 | 585 | 257,000 |
1985/11/19 | 578 | 587 | 570 | 587 | 195,000 |
1985/11/18 | 589 | 595 | 578 | 578 | 231,000 |
1985/11/16 | 580 | 595 | 580 | 595 | 480,000 |
1985/11/15 | 585 | 588 | 577 | 588 | 310,000 |
1985/11/14 | 592 | 592 | 575 | 575 | 397,000 |
1985/11/13 | 584 | 600 | 578 | 590 | 1,149,000 |
1985/11/12 | 570 | 583 | 566 | 581 | 451,000 |
1985/11/11 | 587 | 587 | 567 | 567 | 549,000 |
1985/11/08 | 559 | 580 | 555 | 578 | 978,000 |
1985/11/07 | 549 | 560 | 545 | 555 | 243,000 |
1985/11/06 | 540 | 551 | 540 | 550 | 168,000 |
1985/11/05 | 550 | 554 | 538 | 544 | 101,000 |
1985/11/02 | 548 | 555 | 540 | 555 | 211,000 |
1985/11/01 | 554 | 554 | 545 | 551 | 737,000 |
1985/10/31 | 535 | 545 | 525 | 545 | 399,000 |
1985/10/30 | 515 | 530 | 510 | 530 | 869,000 |
1985/10/29 | 500 | 519 | 500 | 518 | 225,000 |
1985/10/28 | 490 | 500 | 485 | 491 | 113,000 |
1985/10/26 | 480 | 495 | 478 | 490 | 103,000 |
1985/10/25 | 505 | 510 | 490 | 490 | 121,000 |
1985/10/24 | 510 | 519 | 506 | 515 | 72,000 |
1985/10/23 | 511 | 520 | 505 | 520 | 133,000 |
1985/10/22 | 500 | 527 | 500 | 526 | 280,000 |
1985/10/21 | 527 | 527 | 510 | 518 | 134,000 |
1985/10/19 | 502 | 527 | 502 | 527 | 248,000 |
1985/10/18 | 475 | 519 | 475 | 505 | 332,000 |
1985/10/17 | 475 | 489 | 475 | 489 | 139,000 |
1985/10/16 | 490 | 495 | 483 | 490 | 124,000 |
1985/10/15 | 480 | 504 | 465 | 495 | 285,000 |
1985/10/14 | 490 | 498 | 490 | 490 | 64,000 |
1985/10/11 | 490 | 500 | 490 | 498 | 97,000 |
1985/10/09 | 490 | 509 | 489 | 500 | 198,000 |
1985/10/08 | 485 | 495 | 483 | 495 | 159,000 |
1985/10/07 | 491 | 497 | 475 | 497 | 270,000 |
1985/10/05 | 496 | 500 | 485 | 495 | 224,000 |
1985/10/04 | 459 | 496 | 456 | 496 | 1,198,000 |
1985/10/03 | 535 | 535 | 514 | 514 | 208,000 |
1985/10/02 | 540 | 550 | 538 | 538 | 108,000 |
1985/10/01 | 560 | 565 | 550 | 550 | 238,000 |
1985/09/30 | 565 | 571 | 565 | 565 | 177,000 |
1985/09/28 | 570 | 575 | 564 | 574 | 436,000 |
1985/09/27 | 555 | 568 | 554 | 560 | 589,000 |
1985/09/26 | 550 | 558 | 545 | 555 | 334,000 |
1985/09/25 | 535 | 570 | 525 | 566 | 274,000 |
1985/09/24 | 540 | 545 | 527 | 545 | 293,000 |
1985/09/21 | 535 | 550 | 535 | 550 | 234,000 |
1985/09/20 | 565 | 565 | 530 | 545 | 496,000 |
1985/09/19 | 582 | 585 | 575 | 576 | 386,000 |
1985/09/18 | 580 | 592 | 575 | 585 | 803,000 |
1985/09/17 | 559 | 570 | 555 | 570 | 284,000 |
1985/09/13 | 555 | 559 | 553 | 558 | 299,000 |
1985/09/12 | 557 | 560 | 555 | 555 | 263,000 |
1985/09/11 | 562 | 569 | 558 | 560 | 424,000 |
1985/09/10 | 566 | 570 | 556 | 567 | 386,000 |
1985/09/09 | 578 | 578 | 561 | 565 | 498,000 |
1985/09/07 | 582 | 582 | 572 | 580 | 574,000 |
1985/09/06 | 583 | 589 | 577 | 584 | 1,668,000 |
1985/09/05 | 567 | 584 | 565 | 584 | 2,162,000 |
1985/09/04 | 558 | 570 | 545 | 563 | 1,376,000 |
1985/09/03 | 553 | 555 | 546 | 553 | 2,807,000 |
1985/09/02 | 535 | 546 | 530 | 543 | 775,000 |
1985/08/31 | 531 | 536 | 531 | 531 | 681,000 |
1985/08/30 | 515 | 543 | 515 | 530 | 1,778,000 |
1985/08/29 | 523 | 525 | 515 | 515 | 566,000 |
1985/08/28 | 520 | 524 | 510 | 524 | 890,000 |
1985/08/27 | 520 | 524 | 513 | 523 | 560,000 |
1985/08/26 | 518 | 529 | 512 | 525 | 406,000 |
1985/08/24 | 515 | 523 | 500 | 523 | 308,000 |
1985/08/23 | 513 | 527 | 512 | 519 | 587,000 |
1985/08/22 | 515 | 532 | 512 | 523 | 1,667,000 |
1985/08/21 | 486 | 519 | 485 | 519 | 1,027,000 |
1985/08/20 | 486 | 499 | 486 | 486 | 252,000 |
1985/08/19 | 500 | 504 | 495 | 495 | 292,000 |
1985/08/17 | 509 | 509 | 497 | 505 | 680,000 |
1985/08/16 | 495 | 514 | 490 | 509 | 3,093,000 |
1985/08/15 | 456 | 490 | 455 | 490 | 715,000 |
1985/08/14 | 470 | 470 | 460 | 460 | 104,000 |
1985/08/13 | 484 | 491 | 475 | 475 | 528,000 |
1985/08/12 | 459 | 484 | 454 | 484 | 316,000 |
1985/08/09 | 460 | 464 | 451 | 463 | 169,000 |
1985/08/08 | 477 | 480 | 460 | 461 | 164,000 |
1985/08/07 | 457 | 478 | 457 | 478 | 193,000 |
1985/08/06 | 470 | 471 | 456 | 457 | 228,000 |
1985/08/05 | 488 | 489 | 471 | 472 | 392,000 |
1985/08/03 | 494 | 494 | 486 | 489 | 858,000 |
1985/08/02 | 480 | 490 | 475 | 490 | 1,496,000 |
1985/08/01 | 470 | 479 | 460 | 479 | 757,000 |
1985/07/31 | 447 | 478 | 441 | 470 | 865,000 |
1985/07/30 | 436 | 450 | 427 | 447 | 457,000 |
1985/07/29 | 469 | 469 | 440 | 440 | 500,000 |
1985/07/27 | 474 | 483 | 469 | 474 | 930,000 |
1985/07/26 | 460 | 474 | 444 | 474 | 1,142,000 |
1985/07/25 | 469 | 470 | 454 | 460 | 975,000 |
1985/07/24 | 463 | 480 | 459 | 465 | 2,884,000 |
1985/07/23 | 420 | 465 | 420 | 459 | 2,435,000 |
1985/07/22 | 419 | 425 | 406 | 420 | 306,000 |
1985/07/20 | 419 | 425 | 416 | 424 | 326,000 |
1985/07/19 | 425 | 426 | 408 | 419 | 486,000 |
1985/07/18 | 439 | 439 | 422 | 430 | 970,000 |
1985/07/17 | 416 | 445 | 396 | 444 | 2,965,000 |
1985/07/16 | 423 | 430 | 409 | 411 | 2,554,000 |
1985/07/15 | 380 | 440 | 378 | 416 | 4,107,000 |
1985/07/12 | 340 | 385 | 340 | 383 | 3,369,000 |
1985/07/11 | 324 | 337 | 322 | 337 | 191,000 |
1985/07/10 | 330 | 330 | 320 | 321 | 79,000 |
1985/07/09 | 333 | 333 | 320 | 320 | 73,000 |
1985/07/08 | 315 | 329 | 315 | 329 | 91,000 |
1985/07/06 | 321 | 324 | 315 | 315 | 43,000 |
1985/07/05 | 332 | 332 | 321 | 322 | 48,000 |
1985/07/04 | 343 | 343 | 331 | 334 | 148,000 |
1985/07/03 | 333 | 343 | 332 | 340 | 383,000 |
1985/07/02 | 322 | 330 | 321 | 329 | 100,000 |
1985/07/01 | 320 | 335 | 320 | 320 | 241,000 |
1985/06/29 | 330 | 330 | 311 | 311 | 127,000 |
1985/06/28 | 349 | 349 | 328 | 328 | 458,000 |
1985/06/27 | 335 | 345 | 325 | 344 | 386,000 |
1985/06/26 | 350 | 353 | 337 | 340 | 753,000 |
1985/06/25 | 340 | 358 | 338 | 345 | 2,179,000 |
1985/06/24 | 311 | 339 | 311 | 330 | 262,000 |
1985/06/22 | 311 | 313 | 309 | 311 | 86,000 |
1985/06/21 | 318 | 320 | 310 | 311 | 130,000 |
1985/06/20 | 320 | 341 | 317 | 317 | 635,000 |
1985/06/19 | 296 | 320 | 293 | 319 | 240,000 |
1985/06/18 | 295 | 303 | 292 | 297 | 44,000 |
1985/06/17 | 292 | 300 | 291 | 291 | 115,000 |
1985/06/15 | 295 | 300 | 292 | 292 | 36,000 |
1985/06/14 | 305 | 305 | 293 | 293 | 48,000 |
1985/06/13 | 300 | 308 | 291 | 291 | 114,000 |
1985/06/12 | 299 | 300 | 295 | 300 | 100,000 |
1985/06/11 | 300 | 301 | 285 | 285 | 94,000 |
1985/06/10 | 294 | 303 | 293 | 298 | 69,000 |
1985/06/07 | 302 | 305 | 290 | 293 | 162,000 |
1985/06/06 | 312 | 312 | 300 | 301 | 129,000 |
1985/06/05 | 310 | 310 | 305 | 310 | 157,000 |
1985/06/04 | 305 | 311 | 305 | 305 | 151,000 |
1985/06/03 | 320 | 324 | 305 | 305 | 241,000 |
1985/06/01 | 320 | 325 | 310 | 315 | 145,000 |
1985/05/31 | 321 | 325 | 305 | 308 | 309,000 |
1985/05/30 | 338 | 350 | 330 | 331 | 853,000 |
1985/05/29 | 320 | 362 | 318 | 343 | 2,971,000 |
1985/05/28 | 314 | 324 | 311 | 316 | 937,000 |
1985/05/27 | 310 | 318 | 306 | 311 | 618,000 |
1985/05/25 | 299 | 310 | 298 | 310 | 339,000 |
1985/05/24 | 305 | 305 | 298 | 300 | 415,000 |
1985/05/23 | 306 | 312 | 301 | 303 | 1,187,000 |
1985/05/22 | 294 | 310 | 291 | 301 | 1,833,000 |
1985/05/21 | 270 | 298 | 270 | 295 | 567,000 |
1985/05/20 | 261 | 265 | 260 | 265 | 63,000 |
1985/05/18 | 256 | 257 | 256 | 257 | 29,000 |
1985/05/17 | 257 | 260 | 255 | 255 | 35,000 |
1985/05/16 | 259 | 259 | 259 | 259 | 9,000 |
1985/05/15 | 260 | 260 | 255 | 257 | 45,000 |
1985/05/14 | 265 | 265 | 261 | 261 | 35,000 |
1985/05/13 | 265 | 265 | 260 | 263 | 30,000 |
1985/05/10 | 258 | 261 | 258 | 260 | 52,000 |
1985/05/09 | 260 | 260 | 256 | 258 | 125,000 |
1985/05/08 | 259 | 260 | 258 | 258 | 17,000 |
1985/05/07 | 258 | 260 | 258 | 258 | 25,000 |
1985/05/04 | 255 | 256 | 254 | 256 | 43,000 |
1985/05/02 | 253 | 260 | 251 | 255 | 119,000 |
1985/05/01 | 259 | 259 | 251 | 251 | 30,000 |
1985/04/30 | 259 | 260 | 255 | 260 | 20,000 |
1985/04/27 | 255 | 256 | 252 | 252 | 41,000 |
1985/04/26 | 261 | 261 | 255 | 255 | 27,000 |
1985/04/25 | 259 | 261 | 259 | 259 | 25,000 |
1985/04/24 | 257 | 257 | 253 | 254 | 13,000 |
1985/04/23 | 261 | 265 | 255 | 255 | 26,000 |
1985/04/22 | 262 | 263 | 258 | 258 | 62,000 |
1985/04/20 | 263 | 265 | 262 | 263 | 21,000 |
1985/04/19 | 268 | 268 | 262 | 262 | 32,000 |
1985/04/18 | 262 | 270 | 262 | 265 | 60,000 |
1985/04/17 | 261 | 267 | 261 | 261 | 26,000 |
1985/04/16 | 270 | 270 | 259 | 259 | 29,000 |
1985/04/15 | 271 | 276 | 268 | 268 | 34,000 |
1985/04/12 | 277 | 278 | 270 | 270 | 43,000 |
1985/04/11 | 277 | 279 | 276 | 277 | 18,000 |
1985/04/10 | 282 | 283 | 275 | 275 | 67,000 |
1985/04/09 | 278 | 282 | 275 | 282 | 107,000 |
1985/04/08 | 275 | 275 | 271 | 275 | 45,000 |
1985/04/06 | 270 | 270 | 268 | 270 | 18,000 |
1985/04/05 | 277 | 277 | 270 | 270 | 61,000 |
1985/04/04 | 270 | 277 | 267 | 277 | 46,000 |
1985/04/03 | 267 | 287 | 261 | 287 | 101,000 |
1985/04/02 | 269 | 276 | 260 | 267 | 91,000 |
1985/04/01 | 262 | 270 | 262 | 266 | 19,000 |
1985/03/30 | 257 | 265 | 257 | 260 | 39,000 |
1985/03/29 | 255 | 257 | 255 | 257 | 11,000 |
1985/03/28 | 249 | 260 | 244 | 260 | 68,000 |
1985/03/27 | 242 | 250 | 242 | 247 | 46,000 |
1985/03/26 | 253 | 253 | 242 | 250 | 96,000 |
1985/03/25 | 256 | 258 | 250 | 252 | 152,000 |
1985/03/23 | 256 | 256 | 256 | 256 | 9,000 |
1985/03/22 | 255 | 260 | 255 | 256 | 30,000 |
1985/03/20 | 255 | 257 | 253 | 254 | 46,000 |
1985/03/19 | 256 | 258 | 253 | 253 | 39,000 |
1985/03/18 | 261 | 262 | 255 | 255 | 44,000 |
1985/03/16 | 251 | 251 | 251 | 251 | 35,000 |
1985/03/15 | 261 | 263 | 260 | 263 | 38,000 |
1985/03/14 | 262 | 267 | 261 | 264 | 38,000 |
1985/03/13 | 270 | 270 | 258 | 261 | 108,000 |
1985/03/12 | 268 | 275 | 258 | 263 | 139,000 |
1985/03/11 | 287 | 287 | 266 | 270 | 171,000 |
1985/03/08 | 293 | 293 | 276 | 283 | 816,000 |
1985/03/07 | 274 | 294 | 270 | 293 | 1,130,000 |
1985/03/06 | 260 | 269 | 260 | 265 | 308,000 |
1985/03/05 | 256 | 260 | 255 | 259 | 51,000 |
1985/03/04 | 253 | 255 | 253 | 253 | 11,000 |
1985/03/02 | 258 | 258 | 255 | 255 | 149,000 |
1985/03/01 | 259 | 259 | 257 | 257 | 158,000 |
1985/02/28 | 259 | 265 | 256 | 260 | 64,000 |
1985/02/27 | 243 | 260 | 243 | 260 | 53,000 |
1985/02/26 | 249 | 249 | 243 | 243 | 13,000 |
1985/02/25 | 241 | 250 | 241 | 243 | 36,000 |
1985/02/23 | 250 | 250 | 239 | 239 | 23,000 |
1985/02/22 | 253 | 253 | 250 | 250 | 11,000 |
1985/02/21 | 259 | 259 | 253 | 253 | 39,000 |
1985/02/20 | 255 | 260 | 254 | 256 | 15,000 |
1985/02/19 | 255 | 255 | 253 | 254 | 47,000 |
1985/02/18 | 253 | 253 | 253 | 253 | 19,000 |
1985/02/16 | 253 | 255 | 253 | 253 | 20,000 |
1985/02/15 | 254 | 254 | 253 | 253 | 41,000 |
1985/02/14 | 260 | 261 | 253 | 253 | 59,000 |
1985/02/13 | 258 | 267 | 255 | 267 | 66,000 |
1985/02/12 | 252 | 255 | 252 | 253 | 66,000 |
1985/02/08 | 273 | 274 | 260 | 267 | 124,000 |
1985/02/07 | 265 | 277 | 262 | 265 | 293,000 |
1985/02/06 | 253 | 258 | 251 | 251 | 104,000 |
1985/02/05 | 250 | 255 | 249 | 250 | 40,000 |
1985/02/04 | 242 | 258 | 242 | 258 | 28,000 |
1985/02/02 | 235 | 240 | 235 | 239 | 28,000 |
1985/02/01 | 235 | 236 | 235 | 236 | 27,000 |
1985/01/31 | 236 | 240 | 235 | 238 | 19,000 |
1985/01/30 | 240 | 240 | 238 | 238 | 12,000 |
1985/01/29 | 240 | 241 | 238 | 238 | 19,000 |
1985/01/28 | 243 | 243 | 240 | 240 | 29,000 |
1985/01/26 | 248 | 248 | 241 | 241 | 19,000 |
1985/01/25 | 243 | 245 | 242 | 245 | 22,000 |
1985/01/24 | 245 | 245 | 243 | 243 | 30,000 |
1985/01/23 | 245 | 249 | 244 | 249 | 43,000 |
1985/01/22 | 248 | 249 | 243 | 249 | 21,000 |
1985/01/21 | 245 | 250 | 245 | 246 | 27,000 |
1985/01/18 | 242 | 242 | 242 | 242 | 17,000 |
1985/01/17 | 241 | 245 | 240 | 242 | 18,000 |
1985/01/16 | 242 | 243 | 240 | 241 | 47,000 |
1985/01/14 | 242 | 245 | 241 | 245 | 33,000 |
1985/01/11 | 244 | 245 | 241 | 243 | 13,000 |
1985/01/10 | 241 | 243 | 241 | 243 | 8,000 |
1985/01/09 | 244 | 244 | 241 | 241 | 31,000 |
1985/01/08 | 245 | 245 | 243 | 243 | 8,000 |
1985/01/07 | 250 | 250 | 240 | 240 | 11,000 |
1985/01/05 | 252 | 252 | 252 | 252 | 3,000 |
1985/01/04 | 249 | 250 | 245 | 250 | 6,000 |