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 |
---|---|---|---|---|---|
1987/12/28 | 483 | 488 | 479 | 481 | 139,000 |
1987/12/26 | 495 | 500 | 488 | 488 | 98,000 |
1987/12/25 | 500 | 510 | 488 | 505 | 247,000 |
1987/12/24 | 507 | 518 | 486 | 491 | 304,000 |
1987/12/23 | 494 | 510 | 480 | 510 | 403,000 |
1987/12/22 | 504 | 515 | 490 | 491 | 353,000 |
1987/12/21 | 535 | 537 | 500 | 514 | 922,000 |
1987/12/18 | 500 | 539 | 500 | 525 | 2,794,000 |
1987/12/17 | 520 | 520 | 500 | 510 | 1,114,000 |
1987/12/16 | 479 | 509 | 465 | 500 | 1,373,000 |
1987/12/15 | 419 | 472 | 419 | 470 | 258,000 |
1987/12/14 | 415 | 425 | 412 | 415 | 67,000 |
1987/12/11 | 419 | 420 | 410 | 415 | 92,000 |
1987/12/10 | 411 | 413 | 410 | 410 | 55,000 |
1987/12/09 | 420 | 420 | 411 | 411 | 38,000 |
1987/12/08 | 410 | 411 | 408 | 410 | 28,000 |
1987/12/07 | 421 | 421 | 410 | 412 | 39,000 |
1987/12/05 | 412 | 425 | 410 | 420 | 25,000 |
1987/12/04 | 417 | 421 | 415 | 415 | 16,000 |
1987/12/03 | 420 | 420 | 407 | 412 | 67,000 |
1987/12/02 | 409 | 415 | 409 | 415 | 46,000 |
1987/12/01 | 406 | 410 | 406 | 406 | 55,000 |
1987/11/30 | 416 | 420 | 410 | 410 | 41,000 |
1987/11/28 | 413 | 415 | 412 | 415 | 29,000 |
1987/11/27 | 420 | 420 | 410 | 410 | 55,000 |
1987/11/26 | 420 | 421 | 420 | 420 | 56,000 |
1987/11/25 | 421 | 423 | 421 | 421 | 38,000 |
1987/11/24 | 421 | 425 | 415 | 421 | 33,000 |
1987/11/20 | 421 | 421 | 412 | 412 | 26,000 |
1987/11/19 | 422 | 430 | 420 | 420 | 13,000 |
1987/11/18 | 422 | 422 | 417 | 417 | 17,000 |
1987/11/17 | 435 | 435 | 407 | 407 | 23,000 |
1987/11/16 | 416 | 437 | 416 | 437 | 34,000 |
1987/11/13 | 416 | 417 | 405 | 405 | 98,000 |
1987/11/12 | 390 | 400 | 390 | 399 | 95,000 |
1987/11/11 | 385 | 390 | 385 | 390 | 111,000 |
1987/11/10 | 412 | 420 | 412 | 420 | 99,000 |
1987/11/09 | 440 | 443 | 425 | 425 | 42,000 |
1987/11/07 | 445 | 445 | 445 | 445 | 20,000 |
1987/11/06 | 475 | 475 | 460 | 460 | 119,000 |
1987/11/05 | 475 | 482 | 466 | 470 | 186,000 |
1987/11/04 | 447 | 479 | 446 | 479 | 145,000 |
1987/11/02 | 445 | 450 | 445 | 450 | 72,000 |
1987/10/31 | 421 | 430 | 421 | 425 | 93,000 |
1987/10/30 | 435 | 436 | 421 | 421 | 136,000 |
1987/10/29 | 445 | 445 | 415 | 415 | 102,000 |
1987/10/28 | 461 | 466 | 435 | 440 | 119,000 |
1987/10/27 | 435 | 460 | 435 | 456 | 130,000 |
1987/10/26 | 476 | 476 | 425 | 440 | 168,000 |
1987/10/24 | 474 | 477 | 466 | 466 | 93,000 |
1987/10/23 | 463 | 490 | 460 | 479 | 236,000 |
1987/10/22 | 510 | 510 | 471 | 475 | 288,000 |
1987/10/21 | 480 | 495 | 470 | 490 | 343,000 |
1987/10/20 | 447 | 461 | 440 | 440 | 384,000 |
1987/10/19 | 530 | 549 | 516 | 517 | 1,465,000 |
1987/10/16 | 488 | 534 | 488 | 520 | 1,934,000 |
1987/10/15 | 484 | 490 | 479 | 483 | 207,000 |
1987/10/14 | 495 | 499 | 485 | 485 | 513,000 |
1987/10/13 | 460 | 496 | 460 | 490 | 350,000 |
1987/10/12 | 453 | 457 | 452 | 453 | 80,000 |
1987/10/09 | 452 | 454 | 448 | 448 | 61,000 |
1987/10/08 | 457 | 457 | 446 | 447 | 78,000 |
1987/10/07 | 455 | 458 | 450 | 455 | 104,000 |
1987/10/06 | 450 | 460 | 448 | 458 | 90,000 |
1987/10/05 | 450 | 450 | 443 | 445 | 127,000 |
1987/10/03 | 450 | 450 | 445 | 445 | 62,000 |
1987/10/02 | 455 | 455 | 441 | 441 | 59,000 |
1987/10/01 | 440 | 449 | 440 | 440 | 46,000 |
1987/09/30 | 440 | 460 | 440 | 450 | 40,000 |
1987/09/29 | 440 | 440 | 436 | 440 | 59,000 |
1987/09/28 | 435 | 450 | 430 | 440 | 50,000 |
1987/09/26 | 435 | 435 | 420 | 435 | 54,000 |
1987/09/25 | 442 | 442 | 435 | 435 | 103,000 |
1987/09/24 | 445 | 448 | 435 | 438 | 83,000 |
1987/09/22 | 455 | 455 | 446 | 450 | 82,000 |
1987/09/21 | 458 | 464 | 451 | 451 | 45,000 |
1987/09/18 | 460 | 464 | 450 | 450 | 55,000 |
1987/09/17 | 465 | 465 | 456 | 456 | 47,000 |
1987/09/16 | 465 | 470 | 461 | 465 | 40,000 |
1987/09/14 | 470 | 477 | 461 | 461 | 54,000 |
1987/09/11 | 467 | 470 | 460 | 460 | 38,000 |
1987/09/10 | 470 | 470 | 464 | 464 | 32,000 |
1987/09/09 | 482 | 482 | 460 | 460 | 93,000 |
1987/09/08 | 470 | 480 | 468 | 477 | 94,000 |
1987/09/07 | 465 | 486 | 465 | 486 | 37,000 |
1987/09/05 | 487 | 490 | 465 | 465 | 75,000 |
1987/09/04 | 490 | 490 | 480 | 487 | 128,000 |
1987/09/03 | 485 | 500 | 485 | 486 | 405,000 |
1987/09/02 | 485 | 510 | 482 | 500 | 1,109,000 |
1987/09/01 | 469 | 480 | 468 | 480 | 408,000 |
1987/08/31 | 460 | 470 | 459 | 465 | 197,000 |
1987/08/29 | 459 | 459 | 453 | 455 | 34,000 |
1987/08/28 | 458 | 458 | 437 | 437 | 67,000 |
1987/08/27 | 459 | 460 | 450 | 450 | 81,000 |
1987/08/26 | 452 | 460 | 450 | 456 | 93,000 |
1987/08/25 | 461 | 461 | 451 | 451 | 64,000 |
1987/08/24 | 447 | 460 | 447 | 456 | 66,000 |
1987/08/22 | 445 | 447 | 436 | 447 | 75,000 |
1987/08/21 | 455 | 457 | 445 | 445 | 82,000 |
1987/08/20 | 460 | 468 | 455 | 455 | 118,000 |
1987/08/19 | 465 | 470 | 459 | 465 | 114,000 |
1987/08/18 | 470 | 474 | 465 | 470 | 188,000 |
1987/08/17 | 475 | 480 | 465 | 470 | 537,000 |
1987/08/14 | 455 | 475 | 455 | 475 | 366,000 |
1987/08/13 | 460 | 469 | 457 | 460 | 239,000 |
1987/08/12 | 465 | 465 | 455 | 460 | 115,000 |
1987/08/11 | 468 | 468 | 455 | 465 | 285,000 |
1987/08/10 | 455 | 470 | 453 | 467 | 562,000 |
1987/08/07 | 448 | 455 | 445 | 450 | 352,000 |
1987/08/06 | 440 | 448 | 440 | 448 | 123,000 |
1987/08/05 | 448 | 449 | 435 | 435 | 117,000 |
1987/08/04 | 445 | 454 | 441 | 451 | 222,000 |
1987/08/03 | 450 | 450 | 440 | 445 | 202,000 |
1987/08/01 | 440 | 450 | 437 | 450 | 302,000 |
1987/07/31 | 430 | 435 | 427 | 435 | 168,000 |
1987/07/30 | 430 | 435 | 423 | 423 | 117,000 |
1987/07/29 | 417 | 430 | 411 | 430 | 129,000 |
1987/07/28 | 415 | 415 | 406 | 407 | 93,000 |
1987/07/27 | 415 | 415 | 406 | 410 | 50,000 |
1987/07/25 | 410 | 415 | 409 | 415 | 30,000 |
1987/07/24 | 405 | 410 | 405 | 405 | 133,000 |
1987/07/23 | 405 | 410 | 402 | 402 | 93,000 |
1987/07/22 | 405 | 410 | 405 | 408 | 35,000 |
1987/07/21 | 415 | 415 | 400 | 405 | 37,000 |
1987/07/20 | 421 | 422 | 420 | 420 | 47,000 |
1987/07/17 | 430 | 430 | 420 | 420 | 73,000 |
1987/07/16 | 428 | 430 | 420 | 430 | 55,000 |
1987/07/15 | 430 | 435 | 425 | 435 | 107,000 |
1987/07/14 | 422 | 434 | 422 | 429 | 153,000 |
1987/07/13 | 425 | 430 | 420 | 420 | 50,000 |
1987/07/10 | 407 | 414 | 400 | 414 | 164,000 |
1987/07/09 | 411 | 415 | 400 | 400 | 70,000 |
1987/07/08 | 415 | 420 | 411 | 411 | 73,000 |
1987/07/07 | 415 | 417 | 410 | 415 | 23,000 |
1987/07/06 | 421 | 421 | 410 | 410 | 58,000 |
1987/07/04 | 420 | 420 | 415 | 420 | 31,000 |
1987/07/03 | 415 | 420 | 410 | 415 | 66,000 |
1987/07/02 | 415 | 415 | 406 | 406 | 48,000 |
1987/07/01 | 405 | 410 | 400 | 410 | 89,000 |
1987/06/30 | 424 | 424 | 405 | 405 | 95,000 |
1987/06/29 | 437 | 440 | 425 | 425 | 65,000 |
1987/06/27 | 433 | 437 | 422 | 437 | 74,000 |
1987/06/26 | 435 | 440 | 428 | 428 | 83,000 |
1987/06/25 | 433 | 435 | 425 | 431 | 80,000 |
1987/06/24 | 427 | 435 | 422 | 422 | 62,000 |
1987/06/23 | 432 | 445 | 422 | 422 | 96,000 |
1987/06/22 | 445 | 450 | 425 | 427 | 161,000 |
1987/06/19 | 450 | 450 | 430 | 440 | 196,000 |
1987/06/18 | 455 | 455 | 438 | 450 | 216,000 |
1987/06/17 | 459 | 460 | 450 | 455 | 443,000 |
1987/06/16 | 455 | 460 | 450 | 450 | 740,000 |
1987/06/15 | 440 | 455 | 436 | 438 | 576,000 |
1987/06/12 | 423 | 430 | 420 | 426 | 84,000 |
1987/06/11 | 429 | 429 | 420 | 420 | 131,000 |
1987/06/10 | 413 | 430 | 413 | 430 | 107,000 |
1987/06/09 | 421 | 425 | 413 | 413 | 97,000 |
1987/06/08 | 425 | 429 | 412 | 424 | 79,000 |
1987/06/06 | 429 | 429 | 420 | 425 | 72,000 |
1987/06/05 | 420 | 420 | 408 | 419 | 151,000 |
1987/06/04 | 430 | 431 | 420 | 420 | 100,000 |
1987/06/03 | 430 | 431 | 420 | 428 | 162,000 |
1987/06/02 | 425 | 440 | 425 | 431 | 452,000 |
1987/06/01 | 433 | 435 | 418 | 422 | 160,000 |
1987/05/30 | 440 | 440 | 427 | 433 | 361,000 |
1987/05/29 | 400 | 449 | 399 | 440 | 945,000 |
1987/05/28 | 385 | 400 | 381 | 400 | 168,000 |
1987/05/27 | 389 | 390 | 380 | 384 | 128,000 |
1987/05/26 | 397 | 397 | 390 | 391 | 158,000 |
1987/05/25 | 394 | 395 | 391 | 392 | 145,000 |
1987/05/23 | 391 | 394 | 390 | 391 | 64,000 |
1987/05/22 | 390 | 392 | 385 | 387 | 36,000 |
1987/05/21 | 382 | 388 | 380 | 385 | 62,000 |
1987/05/20 | 392 | 393 | 380 | 380 | 85,000 |
1987/05/19 | 399 | 400 | 390 | 390 | 105,000 |
1987/05/18 | 394 | 398 | 390 | 397 | 156,000 |
1987/05/15 | 390 | 394 | 386 | 392 | 134,000 |
1987/05/14 | 385 | 389 | 381 | 386 | 120,000 |
1987/05/13 | 382 | 398 | 382 | 385 | 193,000 |
1987/05/12 | 380 | 389 | 376 | 376 | 123,000 |
1987/05/11 | 384 | 384 | 370 | 371 | 94,000 |
1987/05/08 | 392 | 394 | 378 | 384 | 196,000 |
1987/05/07 | 400 | 400 | 391 | 392 | 298,000 |
1987/05/06 | 405 | 405 | 390 | 393 | 462,000 |
1987/05/02 | 370 | 390 | 370 | 388 | 374,000 |
1987/05/01 | 365 | 370 | 360 | 370 | 247,000 |
1987/04/30 | 359 | 360 | 355 | 359 | 252,000 |
1987/04/28 | 346 | 350 | 345 | 350 | 88,000 |
1987/04/27 | 355 | 358 | 350 | 350 | 137,000 |
1987/04/25 | 332 | 350 | 332 | 345 | 46,000 |
1987/04/24 | 331 | 335 | 331 | 331 | 30,000 |
1987/04/23 | 336 | 340 | 330 | 340 | 72,000 |
1987/04/22 | 338 | 338 | 335 | 336 | 58,000 |
1987/04/21 | 338 | 340 | 338 | 338 | 22,000 |
1987/04/20 | 340 | 345 | 338 | 340 | 33,000 |
1987/04/17 | 341 | 341 | 340 | 340 | 54,000 |
1987/04/16 | 339 | 343 | 339 | 340 | 12,000 |
1987/04/15 | 349 | 349 | 338 | 338 | 35,000 |
1987/04/14 | 354 | 355 | 345 | 350 | 55,000 |
1987/04/13 | 360 | 360 | 355 | 358 | 69,000 |
1987/04/10 | 350 | 360 | 349 | 360 | 77,000 |
1987/04/09 | 343 | 345 | 343 | 345 | 52,000 |
1987/04/08 | 352 | 355 | 343 | 343 | 53,000 |
1987/04/07 | 359 | 360 | 352 | 352 | 48,000 |
1987/04/06 | 352 | 360 | 352 | 355 | 105,000 |
1987/04/04 | 350 | 357 | 350 | 357 | 115,000 |
1987/04/03 | 336 | 358 | 336 | 348 | 95,000 |
1987/04/02 | 336 | 340 | 330 | 331 | 71,000 |
1987/04/01 | 337 | 340 | 336 | 336 | 29,000 |
1987/03/31 | 335 | 340 | 335 | 336 | 49,000 |
1987/03/30 | 345 | 348 | 335 | 335 | 50,000 |
1987/03/28 | 333 | 345 | 333 | 344 | 17,000 |
1987/03/27 | 333 | 348 | 333 | 343 | 40,000 |
1987/03/26 | 337 | 345 | 334 | 344 | 107,000 |
1987/03/25 | 338 | 343 | 335 | 336 | 86,000 |
1987/03/24 | 340 | 345 | 336 | 340 | 64,000 |
1987/03/23 | 333 | 337 | 330 | 330 | 157,000 |
1987/03/20 | 332 | 337 | 328 | 330 | 161,000 |
1987/03/19 | 330 | 337 | 329 | 330 | 61,000 |
1987/03/18 | 329 | 338 | 326 | 327 | 138,000 |
1987/03/17 | 330 | 331 | 328 | 329 | 50,000 |
1987/03/16 | 334 | 340 | 324 | 325 | 160,000 |
1987/03/13 | 335 | 335 | 326 | 326 | 141,000 |
1987/03/12 | 332 | 332 | 320 | 326 | 264,000 |
1987/03/11 | 332 | 336 | 332 | 334 | 106,000 |
1987/03/10 | 338 | 340 | 332 | 332 | 126,000 |
1987/03/09 | 336 | 340 | 334 | 337 | 186,000 |
1987/03/07 | 349 | 349 | 331 | 331 | 28,000 |
1987/03/06 | 355 | 355 | 351 | 351 | 94,000 |
1987/03/05 | 348 | 358 | 345 | 356 | 135,000 |
1987/03/04 | 332 | 350 | 330 | 350 | 200,000 |
1987/03/03 | 336 | 340 | 332 | 332 | 66,000 |
1987/03/02 | 332 | 340 | 331 | 339 | 68,000 |
1987/02/28 | 332 | 335 | 330 | 331 | 86,000 |
1987/02/27 | 331 | 340 | 330 | 331 | 116,000 |
1987/02/26 | 345 | 350 | 330 | 330 | 67,000 |
1987/02/25 | 345 | 346 | 332 | 345 | 105,000 |
1987/02/24 | 346 | 346 | 345 | 345 | 67,000 |
1987/02/23 | 348 | 350 | 345 | 345 | 48,000 |
1987/02/20 | 349 | 350 | 347 | 347 | 64,000 |
1987/02/19 | 365 | 365 | 350 | 350 | 86,000 |
1987/02/18 | 355 | 360 | 347 | 355 | 56,000 |
1987/02/17 | 348 | 355 | 345 | 345 | 85,000 |
1987/02/16 | 350 | 350 | 345 | 345 | 57,000 |
1987/02/13 | 350 | 355 | 340 | 345 | 75,000 |
1987/02/12 | 355 | 355 | 350 | 350 | 37,000 |
1987/02/10 | 360 | 361 | 350 | 353 | 53,000 |
1987/02/09 | 365 | 365 | 355 | 360 | 71,000 |
1987/02/07 | 350 | 370 | 350 | 370 | 41,000 |
1987/02/06 | 342 | 358 | 341 | 346 | 109,000 |
1987/02/05 | 348 | 350 | 340 | 340 | 64,000 |
1987/02/04 | 345 | 350 | 345 | 345 | 72,000 |
1987/02/03 | 350 | 354 | 345 | 345 | 57,000 |
1987/02/02 | 354 | 354 | 336 | 336 | 45,000 |
1987/01/31 | 360 | 360 | 350 | 355 | 33,000 |
1987/01/30 | 354 | 355 | 350 | 355 | 91,000 |
1987/01/29 | 335 | 341 | 331 | 336 | 123,000 |
1987/01/28 | 345 | 345 | 335 | 335 | 154,000 |
1987/01/27 | 373 | 374 | 345 | 345 | 262,000 |
1987/01/26 | 335 | 355 | 325 | 355 | 557,000 |
1987/01/24 | 334 | 340 | 331 | 331 | 69,000 |
1987/01/23 | 329 | 335 | 326 | 334 | 158,000 |
1987/01/22 | 333 | 333 | 325 | 327 | 74,000 |
1987/01/21 | 336 | 340 | 326 | 330 | 66,000 |
1987/01/20 | 337 | 347 | 335 | 335 | 46,000 |
1987/01/19 | 337 | 340 | 337 | 338 | 34,000 |
1987/01/16 | 340 | 344 | 336 | 336 | 53,000 |
1987/01/14 | 340 | 346 | 338 | 345 | 168,000 |
1987/01/13 | 352 | 352 | 340 | 340 | 48,000 |
1987/01/12 | 361 | 361 | 348 | 351 | 47,000 |
1987/01/09 | 355 | 360 | 350 | 359 | 65,000 |
1987/01/08 | 350 | 360 | 350 | 359 | 63,000 |
1987/01/07 | 350 | 350 | 345 | 346 | 64,000 |
1987/01/06 | 340 | 340 | 325 | 340 | 121,000 |
1987/01/05 | 341 | 342 | 337 | 337 | 36,000 |