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 |
---|---|---|---|---|---|
1988/12/28 | 685 | 685 | 675 | 685 | 92,000 |
1988/12/27 | 687 | 687 | 674 | 675 | 173,000 |
1988/12/26 | 691 | 691 | 680 | 681 | 79,000 |
1988/12/24 | 685 | 685 | 680 | 681 | 91,000 |
1988/12/23 | 680 | 690 | 670 | 684 | 282,000 |
1988/12/22 | 675 | 690 | 675 | 690 | 150,000 |
1988/12/21 | 690 | 695 | 671 | 671 | 139,000 |
1988/12/20 | 702 | 702 | 690 | 690 | 197,000 |
1988/12/19 | 720 | 729 | 690 | 690 | 242,000 |
1988/12/16 | 739 | 739 | 691 | 720 | 326,000 |
1988/12/15 | 738 | 754 | 730 | 743 | 1,050,000 |
1988/12/14 | 735 | 750 | 730 | 740 | 1,242,000 |
1988/12/13 | 709 | 715 | 700 | 715 | 456,000 |
1988/12/12 | 700 | 707 | 692 | 707 | 301,000 |
1988/12/09 | 694 | 700 | 690 | 691 | 305,000 |
1988/12/08 | 700 | 704 | 691 | 700 | 239,000 |
1988/12/07 | 710 | 710 | 690 | 700 | 350,000 |
1988/12/06 | 677 | 716 | 677 | 708 | 777,000 |
1988/12/05 | 675 | 675 | 660 | 675 | 136,000 |
1988/12/03 | 672 | 683 | 670 | 675 | 283,000 |
1988/12/02 | 670 | 687 | 669 | 682 | 466,000 |
1988/12/01 | 642 | 670 | 642 | 669 | 391,000 |
1988/11/30 | 635 | 640 | 632 | 632 | 159,000 |
1988/11/29 | 641 | 655 | 630 | 630 | 153,000 |
1988/11/28 | 655 | 659 | 641 | 641 | 186,000 |
1988/11/26 | 651 | 660 | 651 | 659 | 160,000 |
1988/11/25 | 645 | 658 | 640 | 658 | 263,000 |
1988/11/24 | 645 | 649 | 640 | 648 | 69,000 |
1988/11/22 | 650 | 660 | 630 | 643 | 178,000 |
1988/11/21 | 666 | 666 | 650 | 660 | 299,000 |
1988/11/18 | 628 | 657 | 620 | 656 | 450,000 |
1988/11/17 | 610 | 626 | 610 | 626 | 301,000 |
1988/11/16 | 589 | 604 | 580 | 604 | 199,000 |
1988/11/15 | 560 | 595 | 558 | 581 | 174,000 |
1988/11/14 | 557 | 560 | 557 | 558 | 18,000 |
1988/11/11 | 560 | 560 | 555 | 555 | 78,000 |
1988/11/10 | 561 | 568 | 560 | 561 | 68,000 |
1988/11/09 | 562 | 570 | 560 | 568 | 27,000 |
1988/11/08 | 565 | 570 | 560 | 560 | 37,000 |
1988/11/07 | 571 | 571 | 560 | 560 | 56,000 |
1988/11/05 | 580 | 580 | 560 | 560 | 31,000 |
1988/11/04 | 588 | 590 | 580 | 580 | 49,000 |
1988/11/02 | 598 | 598 | 585 | 589 | 57,000 |
1988/11/01 | 594 | 598 | 585 | 591 | 62,000 |
1988/10/31 | 595 | 600 | 575 | 575 | 141,000 |
1988/10/29 | 591 | 595 | 588 | 595 | 77,000 |
1988/10/28 | 575 | 585 | 560 | 565 | 128,000 |
1988/10/27 | 558 | 570 | 549 | 561 | 154,000 |
1988/10/26 | 557 | 560 | 551 | 557 | 58,000 |
1988/10/25 | 565 | 565 | 550 | 551 | 47,000 |
1988/10/24 | 550 | 565 | 549 | 565 | 46,000 |
1988/10/22 | 550 | 565 | 550 | 565 | 98,000 |
1988/10/21 | 537 | 540 | 530 | 535 | 59,000 |
1988/10/20 | 530 | 540 | 530 | 530 | 41,000 |
1988/10/19 | 526 | 534 | 526 | 534 | 36,000 |
1988/10/18 | 540 | 540 | 525 | 525 | 84,000 |
1988/10/17 | 539 | 550 | 538 | 540 | 31,000 |
1988/10/14 | 542 | 550 | 530 | 530 | 120,000 |
1988/10/13 | 554 | 554 | 546 | 546 | 35,000 |
1988/10/12 | 552 | 554 | 546 | 553 | 87,000 |
1988/10/11 | 553 | 565 | 551 | 552 | 61,000 |
1988/10/07 | 560 | 565 | 551 | 560 | 68,000 |
1988/10/06 | 560 | 568 | 560 | 560 | 68,000 |
1988/10/05 | 562 | 570 | 560 | 560 | 62,000 |
1988/10/04 | 570 | 570 | 560 | 562 | 52,000 |
1988/10/03 | 570 | 570 | 560 | 560 | 80,000 |
1988/10/01 | 565 | 570 | 561 | 561 | 56,000 |
1988/09/30 | 570 | 570 | 564 | 570 | 119,000 |
1988/09/29 | 561 | 568 | 556 | 560 | 79,000 |
1988/09/28 | 579 | 579 | 551 | 551 | 80,000 |
1988/09/27 | 559 | 579 | 550 | 570 | 101,000 |
1988/09/26 | 575 | 575 | 570 | 570 | 71,000 |
1988/09/24 | 566 | 570 | 535 | 536 | 137,000 |
1988/09/22 | 585 | 588 | 565 | 565 | 78,000 |
1988/09/21 | 580 | 580 | 551 | 555 | 92,000 |
1988/09/20 | 586 | 590 | 570 | 571 | 115,000 |
1988/09/19 | 590 | 599 | 580 | 580 | 108,000 |
1988/09/16 | 585 | 585 | 575 | 580 | 84,000 |
1988/09/14 | 577 | 581 | 575 | 575 | 119,000 |
1988/09/13 | 580 | 600 | 575 | 575 | 128,000 |
1988/09/12 | 571 | 580 | 571 | 575 | 46,000 |
1988/09/09 | 585 | 590 | 570 | 570 | 184,000 |
1988/09/08 | 600 | 600 | 585 | 585 | 97,000 |
1988/09/07 | 595 | 595 | 583 | 590 | 90,000 |
1988/09/06 | 590 | 600 | 583 | 595 | 86,000 |
1988/09/05 | 595 | 607 | 590 | 590 | 79,000 |
1988/09/03 | 595 | 595 | 584 | 585 | 164,000 |
1988/09/02 | 588 | 595 | 580 | 595 | 163,000 |
1988/09/01 | 600 | 600 | 580 | 598 | 130,000 |
1988/08/31 | 615 | 618 | 595 | 600 | 179,000 |
1988/08/30 | 621 | 621 | 615 | 615 | 113,000 |
1988/08/29 | 635 | 640 | 621 | 635 | 103,000 |
1988/08/27 | 631 | 635 | 625 | 626 | 35,000 |
1988/08/26 | 629 | 645 | 625 | 625 | 121,000 |
1988/08/25 | 631 | 656 | 629 | 629 | 134,000 |
1988/08/24 | 655 | 660 | 630 | 630 | 67,000 |
1988/08/23 | 671 | 671 | 651 | 656 | 74,000 |
1988/08/22 | 680 | 687 | 672 | 686 | 128,000 |
1988/08/19 | 670 | 687 | 660 | 687 | 178,000 |
1988/08/18 | 646 | 665 | 646 | 665 | 126,000 |
1988/08/17 | 660 | 666 | 640 | 665 | 132,000 |
1988/08/16 | 639 | 670 | 630 | 670 | 103,000 |
1988/08/15 | 629 | 644 | 629 | 640 | 52,000 |
1988/08/12 | 626 | 639 | 615 | 639 | 118,000 |
1988/08/11 | 605 | 628 | 605 | 628 | 50,000 |
1988/08/10 | 610 | 629 | 610 | 615 | 46,000 |
1988/08/09 | 629 | 638 | 615 | 615 | 89,000 |
1988/08/08 | 627 | 640 | 611 | 639 | 57,000 |
1988/08/06 | 606 | 610 | 601 | 601 | 62,000 |
1988/08/05 | 610 | 610 | 601 | 606 | 81,000 |
1988/08/04 | 607 | 614 | 606 | 606 | 117,000 |
1988/08/03 | 615 | 615 | 606 | 606 | 85,000 |
1988/08/02 | 615 | 620 | 610 | 611 | 70,000 |
1988/08/01 | 603 | 612 | 601 | 605 | 102,000 |
1988/07/30 | 605 | 620 | 601 | 612 | 102,000 |
1988/07/29 | 611 | 620 | 607 | 607 | 122,000 |
1988/07/28 | 630 | 635 | 621 | 621 | 36,000 |
1988/07/27 | 621 | 635 | 615 | 630 | 48,000 |
1988/07/26 | 629 | 630 | 610 | 610 | 53,000 |
1988/07/25 | 630 | 631 | 609 | 630 | 89,000 |
1988/07/23 | 637 | 639 | 626 | 630 | 57,000 |
1988/07/22 | 650 | 650 | 602 | 640 | 198,000 |
1988/07/21 | 670 | 670 | 652 | 652 | 110,000 |
1988/07/20 | 660 | 675 | 660 | 675 | 70,000 |
1988/07/19 | 681 | 681 | 652 | 652 | 134,000 |
1988/07/18 | 685 | 695 | 680 | 680 | 69,000 |
1988/07/15 | 694 | 700 | 685 | 685 | 120,000 |
1988/07/14 | 691 | 700 | 686 | 688 | 155,000 |
1988/07/13 | 705 | 714 | 685 | 685 | 128,000 |
1988/07/12 | 710 | 715 | 702 | 702 | 78,000 |
1988/07/11 | 720 | 730 | 715 | 715 | 135,000 |
1988/07/08 | 692 | 734 | 692 | 725 | 195,000 |
1988/07/07 | 660 | 691 | 660 | 691 | 221,000 |
1988/07/06 | 672 | 680 | 664 | 670 | 252,000 |
1988/07/05 | 694 | 695 | 680 | 680 | 227,000 |
1988/07/04 | 692 | 699 | 691 | 694 | 122,000 |
1988/07/02 | 707 | 707 | 691 | 691 | 156,000 |
1988/07/01 | 690 | 711 | 680 | 707 | 453,000 |
1988/06/30 | 695 | 700 | 680 | 690 | 208,000 |
1988/06/29 | 691 | 700 | 691 | 692 | 188,000 |
1988/06/28 | 710 | 711 | 692 | 692 | 238,000 |
1988/06/27 | 720 | 725 | 702 | 720 | 131,000 |
1988/06/25 | 726 | 739 | 721 | 721 | 136,000 |
1988/06/24 | 735 | 740 | 721 | 726 | 117,000 |
1988/06/23 | 735 | 740 | 720 | 735 | 165,000 |
1988/06/22 | 750 | 750 | 735 | 735 | 195,000 |
1988/06/21 | 742 | 755 | 740 | 746 | 202,000 |
1988/06/20 | 726 | 760 | 725 | 750 | 345,000 |
1988/06/17 | 730 | 740 | 722 | 723 | 462,000 |
1988/06/16 | 750 | 760 | 719 | 726 | 366,000 |
1988/06/15 | 760 | 780 | 751 | 751 | 218,000 |
1988/06/14 | 751 | 766 | 750 | 760 | 322,000 |
1988/06/13 | 766 | 770 | 751 | 751 | 172,000 |
1988/06/10 | 778 | 780 | 765 | 765 | 313,000 |
1988/06/09 | 802 | 809 | 785 | 794 | 446,000 |
1988/06/08 | 760 | 800 | 755 | 800 | 548,000 |
1988/06/07 | 780 | 785 | 760 | 760 | 546,000 |
1988/06/06 | 810 | 810 | 770 | 785 | 719,000 |
1988/06/04 | 835 | 835 | 781 | 810 | 773,000 |
1988/06/03 | 826 | 871 | 816 | 820 | 2,694,000 |
1988/06/02 | 755 | 816 | 742 | 816 | 2,137,000 |
1988/06/01 | 790 | 790 | 760 | 775 | 1,243,000 |
1988/05/31 | 785 | 816 | 755 | 782 | 4,505,000 |
1988/05/30 | 705 | 765 | 700 | 755 | 3,161,000 |
1988/05/28 | 676 | 686 | 667 | 685 | 946,000 |
1988/05/27 | 673 | 675 | 655 | 656 | 576,000 |
1988/05/26 | 680 | 690 | 662 | 662 | 1,175,000 |
1988/05/25 | 655 | 678 | 647 | 670 | 1,240,000 |
1988/05/24 | 650 | 655 | 645 | 647 | 521,000 |
1988/05/23 | 646 | 649 | 638 | 647 | 333,000 |
1988/05/20 | 638 | 640 | 620 | 626 | 201,000 |
1988/05/19 | 630 | 639 | 620 | 620 | 259,000 |
1988/05/18 | 634 | 639 | 625 | 630 | 244,000 |
1988/05/17 | 640 | 642 | 629 | 630 | 298,000 |
1988/05/16 | 643 | 650 | 632 | 640 | 296,000 |
1988/05/13 | 653 | 653 | 642 | 642 | 299,000 |
1988/05/12 | 651 | 664 | 640 | 640 | 578,000 |
1988/05/11 | 650 | 679 | 645 | 649 | 1,329,000 |
1988/05/10 | 640 | 645 | 635 | 645 | 422,000 |
1988/05/09 | 635 | 648 | 633 | 645 | 755,000 |
1988/05/07 | 630 | 639 | 629 | 639 | 195,000 |
1988/05/06 | 640 | 640 | 626 | 627 | 313,000 |
1988/05/02 | 627 | 650 | 627 | 630 | 701,000 |
1988/04/30 | 610 | 625 | 609 | 624 | 493,000 |
1988/04/28 | 604 | 610 | 596 | 601 | 347,000 |
1988/04/27 | 600 | 610 | 595 | 595 | 311,000 |
1988/04/26 | 601 | 604 | 590 | 598 | 257,000 |
1988/04/25 | 612 | 615 | 600 | 608 | 228,000 |
1988/04/23 | 615 | 629 | 605 | 617 | 977,000 |
1988/04/22 | 580 | 625 | 575 | 611 | 918,000 |
1988/04/21 | 575 | 590 | 575 | 575 | 203,000 |
1988/04/20 | 586 | 594 | 575 | 575 | 282,000 |
1988/04/19 | 593 | 600 | 580 | 590 | 477,000 |
1988/04/18 | 561 | 595 | 560 | 580 | 188,000 |
1988/04/15 | 553 | 580 | 552 | 571 | 134,000 |
1988/04/14 | 571 | 571 | 554 | 554 | 145,000 |
1988/04/13 | 570 | 575 | 560 | 561 | 130,000 |
1988/04/12 | 575 | 579 | 568 | 568 | 65,000 |
1988/04/11 | 575 | 581 | 571 | 578 | 119,000 |
1988/04/08 | 577 | 578 | 570 | 572 | 125,000 |
1988/04/07 | 581 | 595 | 576 | 576 | 91,000 |
1988/04/06 | 598 | 600 | 579 | 580 | 136,000 |
1988/04/05 | 600 | 601 | 583 | 586 | 278,000 |
1988/04/04 | 599 | 610 | 596 | 598 | 464,000 |
1988/04/02 | 580 | 595 | 575 | 592 | 212,000 |
1988/04/01 | 565 | 575 | 551 | 575 | 265,000 |
1988/03/31 | 564 | 565 | 543 | 550 | 241,000 |
1988/03/30 | 570 | 573 | 545 | 550 | 143,000 |
1988/03/29 | 560 | 575 | 560 | 570 | 170,000 |
1988/03/28 | 568 | 568 | 558 | 560 | 215,000 |
1988/03/26 | 522 | 530 | 520 | 521 | 349,000 |
1988/03/25 | 540 | 550 | 532 | 532 | 255,000 |
1988/03/24 | 550 | 550 | 536 | 550 | 178,000 |
1988/03/23 | 551 | 559 | 546 | 546 | 243,000 |
1988/03/22 | 555 | 555 | 540 | 545 | 149,000 |
1988/03/18 | 555 | 558 | 545 | 545 | 324,000 |
1988/03/17 | 538 | 550 | 525 | 545 | 917,000 |
1988/03/16 | 545 | 555 | 531 | 531 | 485,000 |
1988/03/15 | 545 | 554 | 535 | 535 | 352,000 |
1988/03/14 | 550 | 555 | 535 | 539 | 318,000 |
1988/03/11 | 561 | 562 | 545 | 549 | 458,000 |
1988/03/10 | 584 | 584 | 554 | 557 | 408,000 |
1988/03/09 | 581 | 589 | 570 | 575 | 224,000 |
1988/03/08 | 594 | 594 | 577 | 577 | 194,000 |
1988/03/07 | 575 | 590 | 575 | 585 | 179,000 |
1988/03/05 | 575 | 575 | 560 | 563 | 87,000 |
1988/03/04 | 570 | 575 | 556 | 556 | 194,000 |
1988/03/03 | 585 | 585 | 570 | 570 | 143,000 |
1988/03/02 | 590 | 595 | 575 | 575 | 151,000 |
1988/03/01 | 604 | 604 | 585 | 585 | 548,000 |
1988/02/29 | 577 | 600 | 575 | 599 | 248,000 |
1988/02/27 | 575 | 577 | 565 | 577 | 103,000 |
1988/02/26 | 551 | 575 | 551 | 575 | 245,000 |
1988/02/25 | 570 | 575 | 561 | 561 | 205,000 |
1988/02/24 | 565 | 570 | 565 | 570 | 177,000 |
1988/02/23 | 580 | 581 | 560 | 561 | 276,000 |
1988/02/22 | 584 | 590 | 581 | 581 | 193,000 |
1988/02/19 | 591 | 593 | 579 | 581 | 306,000 |
1988/02/18 | 590 | 600 | 588 | 595 | 197,000 |
1988/02/17 | 605 | 609 | 590 | 591 | 332,000 |
1988/02/16 | 607 | 610 | 595 | 595 | 252,000 |
1988/02/15 | 605 | 610 | 605 | 606 | 176,000 |
1988/02/12 | 599 | 620 | 595 | 605 | 319,000 |
1988/02/10 | 630 | 632 | 599 | 605 | 480,000 |
1988/02/09 | 595 | 626 | 575 | 626 | 661,000 |
1988/02/08 | 617 | 628 | 608 | 615 | 300,000 |
1988/02/06 | 622 | 627 | 615 | 622 | 323,000 |
1988/02/05 | 644 | 644 | 612 | 612 | 751,000 |
1988/02/04 | 650 | 659 | 635 | 641 | 1,739,000 |
1988/02/03 | 640 | 660 | 630 | 642 | 3,744,000 |
1988/02/02 | 591 | 630 | 590 | 620 | 2,801,000 |
1988/02/01 | 595 | 600 | 580 | 581 | 467,000 |
1988/01/30 | 600 | 603 | 585 | 591 | 666,000 |
1988/01/29 | 595 | 610 | 580 | 590 | 2,736,000 |
1988/01/28 | 540 | 609 | 540 | 585 | 4,212,000 |
1988/01/27 | 518 | 545 | 516 | 538 | 251,000 |
1988/01/26 | 520 | 525 | 515 | 516 | 152,000 |
1988/01/25 | 526 | 526 | 511 | 520 | 215,000 |
1988/01/23 | 525 | 526 | 512 | 520 | 128,000 |
1988/01/22 | 545 | 549 | 521 | 525 | 220,000 |
1988/01/21 | 530 | 543 | 528 | 543 | 305,000 |
1988/01/20 | 555 | 560 | 535 | 545 | 627,000 |
1988/01/19 | 526 | 557 | 520 | 545 | 814,000 |
1988/01/18 | 529 | 529 | 512 | 516 | 227,000 |
1988/01/14 | 515 | 535 | 513 | 515 | 472,000 |
1988/01/13 | 538 | 539 | 516 | 520 | 205,000 |
1988/01/12 | 559 | 559 | 536 | 540 | 388,000 |
1988/01/11 | 545 | 570 | 530 | 550 | 1,652,000 |
1988/01/08 | 519 | 570 | 519 | 555 | 2,959,000 |
1988/01/07 | 510 | 510 | 500 | 510 | 316,000 |
1988/01/06 | 505 | 507 | 493 | 494 | 118,000 |
1988/01/05 | 520 | 520 | 492 | 507 | 229,000 |
1988/01/04 | 490 | 520 | 481 | 510 | 90,000 |