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 |
---|---|---|---|---|---|
1989/12/29 | 1,010 | 1,020 | 1,000 | 1,020 | 107,000 |
1989/12/28 | 1,030 | 1,030 | 1,010 | 1,010 | 187,000 |
1989/12/27 | 1,030 | 1,040 | 1,020 | 1,020 | 262,000 |
1989/12/26 | 1,020 | 1,040 | 1,010 | 1,020 | 222,000 |
1989/12/25 | 1,020 | 1,040 | 1,000 | 1,000 | 253,000 |
1989/12/22 | 1,050 | 1,050 | 1,020 | 1,040 | 309,000 |
1989/12/21 | 1,070 | 1,080 | 1,020 | 1,020 | 454,000 |
1989/12/20 | 1,090 | 1,110 | 1,060 | 1,070 | 2,312,000 |
1989/12/19 | 1,010 | 1,060 | 1,000 | 1,050 | 2,226,000 |
1989/12/18 | 1,010 | 1,020 | 1,000 | 1,000 | 486,000 |
1989/12/15 | 985 | 1,010 | 985 | 1,000 | 770,000 |
1989/12/14 | 1,000 | 1,010 | 980 | 981 | 468,000 |
1989/12/13 | 994 | 1,020 | 994 | 1,000 | 1,569,000 |
1989/12/12 | 985 | 999 | 980 | 984 | 1,561,000 |
1989/12/11 | 948 | 990 | 946 | 975 | 1,700,000 |
1989/12/08 | 935 | 945 | 935 | 943 | 607,000 |
1989/12/07 | 940 | 940 | 930 | 931 | 228,000 |
1989/12/06 | 945 | 946 | 935 | 935 | 325,000 |
1989/12/05 | 915 | 945 | 911 | 942 | 660,000 |
1989/12/04 | 911 | 914 | 905 | 910 | 216,000 |
1989/12/01 | 903 | 905 | 900 | 901 | 501,000 |
1989/11/30 | 909 | 913 | 908 | 908 | 259,000 |
1989/11/29 | 930 | 934 | 905 | 909 | 376,000 |
1989/11/28 | 945 | 949 | 920 | 940 | 909,000 |
1989/11/27 | 920 | 945 | 915 | 945 | 1,252,000 |
1989/11/24 | 909 | 930 | 906 | 910 | 1,189,000 |
1989/11/22 | 885 | 912 | 880 | 901 | 1,199,000 |
1989/11/21 | 870 | 890 | 869 | 880 | 983,000 |
1989/11/20 | 854 | 868 | 852 | 867 | 366,000 |
1989/11/17 | 850 | 855 | 824 | 824 | 151,000 |
1989/11/16 | 852 | 852 | 840 | 848 | 111,000 |
1989/11/15 | 860 | 865 | 853 | 853 | 315,000 |
1989/11/14 | 830 | 869 | 820 | 853 | 455,000 |
1989/11/13 | 816 | 830 | 808 | 825 | 201,000 |
1989/11/10 | 810 | 812 | 806 | 806 | 182,000 |
1989/11/09 | 816 | 816 | 810 | 810 | 71,000 |
1989/11/08 | 822 | 822 | 816 | 816 | 99,000 |
1989/11/07 | 808 | 825 | 804 | 825 | 115,000 |
1989/11/06 | 820 | 825 | 807 | 810 | 80,000 |
1989/11/02 | 822 | 822 | 816 | 820 | 86,000 |
1989/11/01 | 814 | 822 | 812 | 822 | 64,000 |
1989/10/31 | 810 | 815 | 804 | 815 | 73,000 |
1989/10/30 | 802 | 815 | 802 | 815 | 51,000 |
1989/10/27 | 800 | 819 | 800 | 802 | 69,000 |
1989/10/26 | 820 | 820 | 803 | 819 | 61,000 |
1989/10/25 | 821 | 830 | 810 | 810 | 107,000 |
1989/10/24 | 831 | 831 | 821 | 821 | 76,000 |
1989/10/23 | 840 | 840 | 823 | 830 | 127,000 |
1989/10/20 | 820 | 823 | 816 | 820 | 132,000 |
1989/10/19 | 847 | 848 | 810 | 810 | 142,000 |
1989/10/18 | 830 | 838 | 826 | 838 | 76,000 |
1989/10/17 | 810 | 830 | 807 | 829 | 96,000 |
1989/10/16 | 795 | 820 | 795 | 800 | 93,000 |
1989/10/13 | 825 | 828 | 812 | 825 | 132,000 |
1989/10/12 | 830 | 840 | 820 | 828 | 189,000 |
1989/10/11 | 856 | 858 | 833 | 833 | 214,000 |
1989/10/09 | 848 | 857 | 848 | 848 | 150,000 |
1989/10/06 | 850 | 860 | 845 | 858 | 199,000 |
1989/10/05 | 860 | 878 | 857 | 870 | 449,000 |
1989/10/04 | 828 | 860 | 818 | 857 | 559,000 |
1989/10/03 | 835 | 840 | 825 | 830 | 101,000 |
1989/10/02 | 830 | 840 | 830 | 832 | 200,000 |
1989/09/29 | 819 | 830 | 819 | 830 | 253,000 |
1989/09/28 | 798 | 819 | 798 | 819 | 192,000 |
1989/09/27 | 790 | 800 | 790 | 799 | 137,000 |
1989/09/26 | 775 | 792 | 772 | 780 | 252,000 |
1989/09/25 | 776 | 780 | 772 | 775 | 137,000 |
1989/09/22 | 780 | 780 | 776 | 776 | 110,000 |
1989/09/21 | 772 | 780 | 772 | 780 | 90,000 |
1989/09/20 | 779 | 779 | 771 | 772 | 59,000 |
1989/09/19 | 775 | 779 | 770 | 779 | 49,000 |
1989/09/18 | 770 | 779 | 770 | 779 | 53,000 |
1989/09/14 | 767 | 779 | 767 | 770 | 63,000 |
1989/09/13 | 770 | 770 | 766 | 767 | 93,000 |
1989/09/12 | 762 | 772 | 762 | 766 | 49,000 |
1989/09/11 | 769 | 775 | 769 | 772 | 37,000 |
1989/09/08 | 780 | 780 | 769 | 769 | 93,000 |
1989/09/07 | 785 | 790 | 780 | 782 | 37,000 |
1989/09/06 | 790 | 790 | 782 | 790 | 89,000 |
1989/09/05 | 800 | 800 | 773 | 782 | 89,000 |
1989/09/04 | 771 | 800 | 770 | 800 | 46,000 |
1989/09/01 | 780 | 780 | 765 | 770 | 89,000 |
1989/08/31 | 781 | 783 | 770 | 780 | 102,000 |
1989/08/30 | 780 | 781 | 774 | 781 | 111,000 |
1989/08/29 | 781 | 781 | 779 | 779 | 79,000 |
1989/08/28 | 780 | 785 | 775 | 779 | 58,000 |
1989/08/25 | 781 | 785 | 780 | 780 | 121,000 |
1989/08/24 | 782 | 783 | 780 | 781 | 64,000 |
1989/08/23 | 785 | 787 | 783 | 783 | 67,000 |
1989/08/22 | 795 | 802 | 785 | 785 | 107,000 |
1989/08/21 | 791 | 800 | 790 | 795 | 66,000 |
1989/08/18 | 786 | 795 | 786 | 791 | 45,000 |
1989/08/17 | 785 | 796 | 785 | 785 | 72,000 |
1989/08/16 | 780 | 789 | 780 | 785 | 30,000 |
1989/08/15 | 781 | 781 | 779 | 780 | 36,000 |
1989/08/14 | 784 | 784 | 775 | 780 | 22,000 |
1989/08/11 | 782 | 787 | 780 | 785 | 85,000 |
1989/08/10 | 784 | 785 | 782 | 782 | 27,000 |
1989/08/09 | 783 | 800 | 780 | 781 | 55,000 |
1989/08/08 | 790 | 790 | 780 | 780 | 127,000 |
1989/08/07 | 800 | 800 | 788 | 790 | 58,000 |
1989/08/04 | 792 | 795 | 792 | 793 | 13,000 |
1989/08/03 | 800 | 800 | 791 | 791 | 44,000 |
1989/08/02 | 800 | 802 | 790 | 795 | 120,000 |
1989/08/01 | 801 | 809 | 790 | 800 | 70,000 |
1989/07/31 | 808 | 810 | 801 | 801 | 32,000 |
1989/07/28 | 812 | 812 | 800 | 800 | 81,000 |
1989/07/27 | 800 | 811 | 800 | 811 | 138,000 |
1989/07/26 | 792 | 800 | 790 | 798 | 54,000 |
1989/07/25 | 765 | 775 | 764 | 772 | 189,000 |
1989/07/24 | 770 | 770 | 761 | 765 | 94,000 |
1989/07/21 | 767 | 770 | 767 | 770 | 74,000 |
1989/07/20 | 773 | 780 | 766 | 766 | 62,000 |
1989/07/19 | 777 | 790 | 767 | 770 | 65,000 |
1989/07/18 | 778 | 785 | 775 | 775 | 50,000 |
1989/07/17 | 799 | 799 | 775 | 775 | 61,000 |
1989/07/14 | 800 | 802 | 790 | 800 | 68,000 |
1989/07/13 | 791 | 800 | 791 | 800 | 15,000 |
1989/07/12 | 809 | 809 | 800 | 805 | 55,000 |
1989/07/11 | 814 | 815 | 800 | 800 | 74,000 |
1989/07/10 | 811 | 816 | 810 | 814 | 45,000 |
1989/07/07 | 817 | 820 | 805 | 810 | 104,000 |
1989/07/06 | 809 | 819 | 809 | 817 | 156,000 |
1989/07/05 | 800 | 810 | 800 | 809 | 87,000 |
1989/07/04 | 780 | 799 | 780 | 797 | 74,000 |
1989/07/03 | 740 | 779 | 740 | 779 | 42,000 |
1989/06/30 | 750 | 750 | 725 | 740 | 109,000 |
1989/06/29 | 760 | 760 | 750 | 750 | 72,000 |
1989/06/28 | 774 | 774 | 759 | 760 | 45,000 |
1989/06/27 | 779 | 780 | 775 | 775 | 44,000 |
1989/06/26 | 776 | 780 | 774 | 774 | 39,000 |
1989/06/23 | 776 | 780 | 774 | 774 | 46,000 |
1989/06/22 | 780 | 780 | 772 | 779 | 43,000 |
1989/06/21 | 780 | 790 | 780 | 785 | 36,000 |
1989/06/20 | 780 | 790 | 780 | 790 | 39,000 |
1989/06/19 | 795 | 795 | 780 | 780 | 29,000 |
1989/06/16 | 800 | 800 | 781 | 790 | 30,000 |
1989/06/15 | 790 | 800 | 781 | 790 | 36,000 |
1989/06/14 | 777 | 786 | 771 | 780 | 102,000 |
1989/06/13 | 802 | 808 | 787 | 787 | 89,000 |
1989/06/12 | 810 | 825 | 802 | 803 | 78,000 |
1989/06/09 | 825 | 830 | 810 | 815 | 78,000 |
1989/06/08 | 820 | 825 | 815 | 819 | 58,000 |
1989/06/07 | 810 | 820 | 810 | 811 | 71,000 |
1989/06/06 | 811 | 820 | 804 | 810 | 75,000 |
1989/06/05 | 829 | 830 | 821 | 821 | 44,000 |
1989/06/02 | 839 | 843 | 830 | 830 | 132,000 |
1989/06/01 | 838 | 845 | 833 | 833 | 88,000 |
1989/05/31 | 851 | 854 | 830 | 830 | 113,000 |
1989/05/30 | 851 | 855 | 850 | 855 | 77,000 |
1989/05/29 | 854 | 855 | 841 | 850 | 180,000 |
1989/05/26 | 849 | 852 | 835 | 850 | 134,000 |
1989/05/25 | 845 | 858 | 844 | 848 | 321,000 |
1989/05/24 | 830 | 840 | 826 | 835 | 80,000 |
1989/05/23 | 848 | 848 | 823 | 823 | 118,000 |
1989/05/22 | 850 | 860 | 846 | 848 | 124,000 |
1989/05/19 | 870 | 870 | 846 | 846 | 124,000 |
1989/05/18 | 868 | 875 | 855 | 860 | 205,000 |
1989/05/17 | 866 | 880 | 866 | 878 | 360,000 |
1989/05/16 | 858 | 880 | 850 | 866 | 328,000 |
1989/05/15 | 865 | 865 | 848 | 848 | 72,000 |
1989/05/12 | 878 | 884 | 860 | 865 | 299,000 |
1989/05/11 | 874 | 880 | 866 | 875 | 430,000 |
1989/05/10 | 853 | 885 | 852 | 883 | 874,000 |
1989/05/09 | 853 | 853 | 843 | 843 | 136,000 |
1989/05/08 | 852 | 855 | 840 | 843 | 256,000 |
1989/05/02 | 850 | 850 | 840 | 845 | 248,000 |
1989/05/01 | 849 | 850 | 830 | 850 | 211,000 |
1989/04/28 | 833 | 844 | 830 | 844 | 157,000 |
1989/04/27 | 835 | 840 | 825 | 835 | 251,000 |
1989/04/26 | 843 | 850 | 825 | 833 | 213,000 |
1989/04/25 | 820 | 840 | 820 | 839 | 226,000 |
1989/04/24 | 845 | 852 | 820 | 820 | 251,000 |
1989/04/21 | 844 | 860 | 842 | 855 | 227,000 |
1989/04/20 | 863 | 879 | 833 | 838 | 359,000 |
1989/04/19 | 883 | 883 | 858 | 868 | 641,000 |
1989/04/18 | 824 | 914 | 823 | 883 | 2,912,000 |
1989/04/17 | 800 | 815 | 800 | 814 | 406,000 |
1989/04/14 | 809 | 809 | 781 | 790 | 184,000 |
1989/04/13 | 795 | 810 | 793 | 799 | 353,000 |
1989/04/12 | 799 | 800 | 771 | 771 | 158,000 |
1989/04/11 | 770 | 795 | 770 | 790 | 143,000 |
1989/04/10 | 777 | 785 | 770 | 770 | 65,000 |
1989/04/07 | 770 | 793 | 770 | 781 | 89,000 |
1989/04/06 | 785 | 800 | 775 | 800 | 162,000 |
1989/04/05 | 809 | 809 | 790 | 800 | 115,000 |
1989/04/04 | 808 | 814 | 803 | 810 | 314,000 |
1989/04/03 | 795 | 808 | 785 | 808 | 325,000 |
1989/03/31 | 786 | 794 | 780 | 790 | 167,000 |
1989/03/30 | 780 | 797 | 780 | 785 | 176,000 |
1989/03/29 | 780 | 785 | 773 | 774 | 136,000 |
1989/03/28 | 795 | 798 | 783 | 790 | 123,000 |
1989/03/27 | 760 | 760 | 745 | 748 | 274,000 |
1989/03/24 | 770 | 770 | 761 | 765 | 119,000 |
1989/03/23 | 785 | 789 | 775 | 780 | 229,000 |
1989/03/22 | 790 | 794 | 776 | 785 | 394,000 |
1989/03/20 | 765 | 777 | 760 | 760 | 95,000 |
1989/03/17 | 790 | 795 | 775 | 777 | 191,000 |
1989/03/16 | 787 | 795 | 786 | 789 | 270,000 |
1989/03/15 | 774 | 794 | 772 | 785 | 317,000 |
1989/03/14 | 765 | 775 | 765 | 774 | 160,000 |
1989/03/13 | 775 | 775 | 760 | 765 | 143,000 |
1989/03/10 | 756 | 758 | 755 | 755 | 130,000 |
1989/03/09 | 757 | 768 | 755 | 755 | 116,000 |
1989/03/08 | 756 | 775 | 755 | 755 | 208,000 |
1989/03/07 | 755 | 770 | 750 | 755 | 143,000 |
1989/03/06 | 755 | 755 | 750 | 755 | 127,000 |
1989/03/03 | 753 | 760 | 750 | 755 | 178,000 |
1989/03/02 | 752 | 759 | 750 | 753 | 109,000 |
1989/03/01 | 751 | 759 | 750 | 752 | 159,000 |
1989/02/28 | 764 | 765 | 750 | 750 | 141,000 |
1989/02/27 | 760 | 770 | 760 | 765 | 146,000 |
1989/02/23 | 752 | 770 | 752 | 769 | 154,000 |
1989/02/22 | 771 | 789 | 771 | 780 | 176,000 |
1989/02/21 | 790 | 795 | 775 | 780 | 249,000 |
1989/02/20 | 796 | 799 | 785 | 786 | 241,000 |
1989/02/17 | 785 | 795 | 780 | 786 | 331,000 |
1989/02/16 | 778 | 780 | 770 | 770 | 370,000 |
1989/02/15 | 743 | 760 | 740 | 756 | 201,000 |
1989/02/14 | 742 | 748 | 730 | 743 | 161,000 |
1989/02/13 | 760 | 760 | 745 | 752 | 122,000 |
1989/02/10 | 760 | 765 | 760 | 760 | 169,000 |
1989/02/09 | 770 | 770 | 763 | 770 | 115,000 |
1989/02/08 | 762 | 774 | 760 | 770 | 149,000 |
1989/02/07 | 772 | 772 | 760 | 762 | 184,000 |
1989/02/06 | 770 | 779 | 770 | 770 | 147,000 |
1989/02/03 | 784 | 784 | 766 | 784 | 310,000 |
1989/02/02 | 769 | 780 | 766 | 766 | 207,000 |
1989/02/01 | 785 | 785 | 761 | 779 | 215,000 |
1989/01/31 | 793 | 793 | 770 | 770 | 248,000 |
1989/01/30 | 792 | 795 | 782 | 785 | 226,000 |
1989/01/28 | 800 | 800 | 781 | 782 | 471,000 |
1989/01/27 | 803 | 805 | 781 | 781 | 951,000 |
1989/01/26 | 769 | 809 | 768 | 793 | 2,759,000 |
1989/01/25 | 749 | 749 | 739 | 749 | 379,000 |
1989/01/24 | 749 | 749 | 735 | 749 | 355,000 |
1989/01/23 | 749 | 753 | 741 | 750 | 333,000 |
1989/01/20 | 744 | 750 | 732 | 748 | 360,000 |
1989/01/19 | 750 | 750 | 730 | 743 | 351,000 |
1989/01/18 | 734 | 740 | 715 | 740 | 222,000 |
1989/01/17 | 735 | 738 | 715 | 732 | 183,000 |
1989/01/13 | 748 | 750 | 730 | 738 | 321,000 |
1989/01/12 | 749 | 755 | 735 | 749 | 771,000 |
1989/01/11 | 705 | 749 | 703 | 749 | 819,000 |
1989/01/10 | 710 | 712 | 700 | 705 | 224,000 |
1989/01/09 | 704 | 715 | 690 | 711 | 206,000 |
1989/01/06 | 680 | 710 | 680 | 710 | 377,000 |
1989/01/05 | 702 | 702 | 675 | 677 | 84,000 |
1989/01/04 | 691 | 695 | 675 | 694 | 102,000 |