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 |
---|---|---|---|---|---|
1990/12/28 | 595 | 595 | 570 | 585 | 156,000 |
1990/12/27 | 584 | 597 | 584 | 597 | 241,000 |
1990/12/26 | 551 | 584 | 551 | 580 | 110,000 |
1990/12/25 | 547 | 560 | 546 | 550 | 80,000 |
1990/12/21 | 545 | 564 | 545 | 546 | 56,000 |
1990/12/20 | 570 | 572 | 550 | 555 | 86,000 |
1990/12/19 | 598 | 610 | 561 | 570 | 220,000 |
1990/12/18 | 572 | 590 | 571 | 588 | 158,000 |
1990/12/17 | 558 | 568 | 558 | 562 | 71,000 |
1990/12/14 | 558 | 578 | 558 | 578 | 108,000 |
1990/12/13 | 551 | 570 | 551 | 560 | 53,000 |
1990/12/12 | 550 | 555 | 550 | 550 | 47,000 |
1990/12/11 | 550 | 560 | 541 | 560 | 71,000 |
1990/12/10 | 555 | 555 | 535 | 541 | 117,000 |
1990/12/07 | 490 | 525 | 490 | 525 | 122,000 |
1990/12/06 | 475 | 495 | 471 | 471 | 80,000 |
1990/12/05 | 485 | 486 | 470 | 480 | 71,000 |
1990/12/04 | 506 | 506 | 490 | 490 | 57,000 |
1990/12/03 | 506 | 525 | 506 | 516 | 73,000 |
1990/11/30 | 505 | 510 | 495 | 500 | 118,000 |
1990/11/29 | 520 | 520 | 500 | 500 | 110,000 |
1990/11/28 | 530 | 535 | 521 | 521 | 73,000 |
1990/11/27 | 540 | 540 | 527 | 527 | 44,000 |
1990/11/26 | 540 | 540 | 530 | 530 | 39,000 |
1990/11/22 | 530 | 543 | 525 | 536 | 57,000 |
1990/11/21 | 542 | 542 | 510 | 520 | 128,000 |
1990/11/20 | 550 | 550 | 541 | 543 | 44,000 |
1990/11/19 | 580 | 580 | 550 | 550 | 33,000 |
1990/11/16 | 550 | 550 | 520 | 550 | 47,000 |
1990/11/15 | 593 | 593 | 555 | 560 | 46,000 |
1990/11/14 | 579 | 600 | 569 | 592 | 48,000 |
1990/11/13 | 570 | 578 | 560 | 578 | 82,000 |
1990/11/09 | 520 | 520 | 500 | 505 | 77,000 |
1990/11/08 | 550 | 550 | 528 | 528 | 56,000 |
1990/11/07 | 580 | 580 | 560 | 560 | 48,000 |
1990/11/06 | 605 | 605 | 580 | 585 | 44,000 |
1990/11/05 | 607 | 609 | 585 | 585 | 44,000 |
1990/11/02 | 607 | 607 | 580 | 587 | 51,000 |
1990/11/01 | 630 | 630 | 570 | 597 | 94,000 |
1990/10/31 | 645 | 647 | 615 | 620 | 59,000 |
1990/10/30 | 662 | 662 | 610 | 650 | 221,000 |
1990/10/29 | 595 | 642 | 590 | 642 | 248,000 |
1990/10/26 | 596 | 600 | 591 | 593 | 70,000 |
1990/10/25 | 583 | 606 | 583 | 606 | 67,000 |
1990/10/24 | 582 | 582 | 582 | 582 | 33,000 |
1990/10/23 | 600 | 630 | 600 | 606 | 149,000 |
1990/10/22 | 585 | 610 | 575 | 605 | 135,000 |
1990/10/19 | 555 | 590 | 554 | 590 | 157,000 |
1990/10/18 | 540 | 550 | 535 | 550 | 60,000 |
1990/10/17 | 525 | 545 | 520 | 520 | 52,000 |
1990/10/16 | 521 | 530 | 510 | 525 | 64,000 |
1990/10/15 | 520 | 520 | 501 | 501 | 53,000 |
1990/10/12 | 490 | 500 | 486 | 500 | 36,000 |
1990/10/11 | 500 | 525 | 500 | 525 | 48,000 |
1990/10/09 | 536 | 550 | 530 | 540 | 82,000 |
1990/10/08 | 512 | 545 | 510 | 530 | 58,000 |
1990/10/05 | 501 | 530 | 500 | 510 | 106,000 |
1990/10/04 | 500 | 515 | 497 | 515 | 106,000 |
1990/10/01 | 460 | 470 | 420 | 425 | 219,000 |
1990/09/28 | 500 | 500 | 475 | 475 | 144,000 |
1990/09/27 | 520 | 541 | 501 | 501 | 161,000 |
1990/09/26 | 610 | 610 | 550 | 551 | 99,000 |
1990/09/25 | 587 | 605 | 580 | 600 | 46,000 |
1990/09/21 | 590 | 590 | 571 | 586 | 120,000 |
1990/09/20 | 616 | 616 | 600 | 600 | 76,000 |
1990/09/19 | 620 | 626 | 610 | 615 | 32,000 |
1990/09/18 | 630 | 630 | 580 | 606 | 75,000 |
1990/09/17 | 651 | 652 | 624 | 625 | 34,000 |
1990/09/14 | 649 | 669 | 645 | 645 | 35,000 |
1990/09/13 | 671 | 671 | 645 | 646 | 54,000 |
1990/09/12 | 651 | 665 | 650 | 664 | 60,000 |
1990/09/11 | 664 | 664 | 630 | 630 | 29,000 |
1990/09/10 | 639 | 654 | 639 | 654 | 57,000 |
1990/09/07 | 620 | 620 | 585 | 619 | 91,000 |
1990/09/06 | 650 | 650 | 600 | 620 | 80,000 |
1990/09/05 | 670 | 670 | 629 | 649 | 180,000 |
1990/09/04 | 700 | 737 | 670 | 690 | 131,000 |
1990/09/03 | 681 | 740 | 680 | 709 | 86,000 |
1990/08/31 | 660 | 690 | 650 | 680 | 82,000 |
1990/08/30 | 630 | 640 | 630 | 640 | 70,000 |
1990/08/29 | 661 | 661 | 625 | 637 | 74,000 |
1990/08/28 | 649 | 665 | 640 | 655 | 117,000 |
1990/08/27 | 600 | 619 | 600 | 609 | 83,000 |
1990/08/24 | 550 | 581 | 550 | 572 | 198,000 |
1990/08/23 | 590 | 590 | 560 | 560 | 171,000 |
1990/08/22 | 661 | 661 | 620 | 630 | 135,000 |
1990/08/21 | 706 | 708 | 661 | 661 | 85,000 |
1990/08/20 | 695 | 703 | 690 | 690 | 179,000 |
1990/08/17 | 715 | 725 | 709 | 710 | 73,000 |
1990/08/16 | 740 | 740 | 720 | 731 | 116,000 |
1990/08/15 | 761 | 770 | 740 | 740 | 82,000 |
1990/08/14 | 738 | 754 | 735 | 750 | 47,000 |
1990/08/13 | 750 | 750 | 731 | 739 | 134,000 |
1990/08/10 | 812 | 820 | 785 | 800 | 83,000 |
1990/08/09 | 810 | 849 | 800 | 812 | 317,000 |
1990/08/07 | 730 | 755 | 730 | 735 | 162,000 |
1990/08/06 | 791 | 791 | 740 | 760 | 109,000 |
1990/08/03 | 835 | 835 | 790 | 790 | 94,000 |
1990/08/02 | 831 | 836 | 831 | 835 | 48,000 |
1990/08/01 | 860 | 860 | 830 | 830 | 70,000 |
1990/07/31 | 851 | 851 | 840 | 850 | 69,000 |
1990/07/30 | 850 | 850 | 830 | 831 | 58,000 |
1990/07/27 | 876 | 876 | 840 | 845 | 121,000 |
1990/07/26 | 876 | 876 | 864 | 866 | 70,000 |
1990/07/25 | 871 | 876 | 860 | 860 | 140,000 |
1990/07/24 | 877 | 877 | 864 | 865 | 124,000 |
1990/07/23 | 895 | 896 | 880 | 880 | 70,000 |
1990/07/20 | 906 | 911 | 900 | 910 | 163,000 |
1990/07/19 | 904 | 930 | 899 | 916 | 616,000 |
1990/07/18 | 893 | 917 | 893 | 905 | 333,000 |
1990/07/17 | 855 | 895 | 855 | 893 | 203,000 |
1990/07/16 | 833 | 855 | 830 | 845 | 138,000 |
1990/07/13 | 838 | 840 | 830 | 831 | 98,000 |
1990/07/12 | 835 | 840 | 818 | 818 | 114,000 |
1990/07/11 | 847 | 855 | 835 | 835 | 50,000 |
1990/07/10 | 853 | 855 | 830 | 830 | 88,000 |
1990/07/09 | 845 | 856 | 845 | 852 | 56,000 |
1990/07/06 | 870 | 870 | 820 | 827 | 95,000 |
1990/07/05 | 880 | 880 | 850 | 850 | 133,000 |
1990/07/04 | 865 | 880 | 865 | 875 | 101,000 |
1990/07/03 | 840 | 858 | 837 | 858 | 55,000 |
1990/07/02 | 815 | 840 | 815 | 836 | 79,000 |
1990/06/29 | 816 | 823 | 815 | 816 | 129,000 |
1990/06/28 | 829 | 829 | 816 | 816 | 78,000 |
1990/06/27 | 816 | 830 | 813 | 815 | 144,000 |
1990/06/26 | 820 | 820 | 811 | 813 | 91,000 |
1990/06/25 | 815 | 819 | 809 | 819 | 47,000 |
1990/06/22 | 830 | 835 | 810 | 810 | 98,000 |
1990/06/21 | 840 | 841 | 827 | 830 | 54,000 |
1990/06/20 | 820 | 849 | 818 | 835 | 133,000 |
1990/06/19 | 855 | 860 | 829 | 829 | 132,000 |
1990/06/18 | 865 | 865 | 860 | 860 | 91,000 |
1990/06/15 | 879 | 880 | 870 | 875 | 90,000 |
1990/06/14 | 880 | 885 | 871 | 880 | 77,000 |
1990/06/13 | 885 | 891 | 880 | 880 | 62,000 |
1990/06/12 | 890 | 899 | 885 | 890 | 81,000 |
1990/06/11 | 902 | 905 | 900 | 900 | 81,000 |
1990/06/08 | 920 | 920 | 910 | 912 | 122,000 |
1990/06/07 | 940 | 940 | 910 | 910 | 168,000 |
1990/06/06 | 940 | 961 | 934 | 940 | 496,000 |
1990/06/05 | 862 | 922 | 861 | 920 | 412,000 |
1990/06/04 | 876 | 890 | 870 | 870 | 96,000 |
1990/06/01 | 888 | 890 | 860 | 866 | 197,000 |
1990/05/31 | 890 | 900 | 881 | 881 | 137,000 |
1990/05/30 | 850 | 881 | 850 | 881 | 137,000 |
1990/05/29 | 880 | 885 | 851 | 851 | 130,000 |
1990/05/28 | 890 | 890 | 870 | 875 | 120,000 |
1990/05/25 | 890 | 890 | 870 | 890 | 88,000 |
1990/05/24 | 910 | 910 | 890 | 891 | 93,000 |
1990/05/23 | 875 | 910 | 875 | 910 | 342,000 |
1990/05/22 | 890 | 895 | 870 | 874 | 135,000 |
1990/05/21 | 881 | 899 | 880 | 885 | 104,000 |
1990/05/18 | 945 | 945 | 901 | 901 | 158,000 |
1990/05/17 | 926 | 947 | 925 | 947 | 257,000 |
1990/05/16 | 960 | 960 | 916 | 916 | 229,000 |
1990/05/15 | 930 | 960 | 930 | 950 | 421,000 |
1990/05/14 | 910 | 929 | 900 | 929 | 257,000 |
1990/05/11 | 900 | 910 | 891 | 892 | 227,000 |
1990/05/10 | 859 | 880 | 850 | 880 | 321,000 |
1990/05/09 | 820 | 839 | 815 | 839 | 180,000 |
1990/05/08 | 820 | 820 | 802 | 810 | 202,000 |
1990/05/07 | 789 | 820 | 789 | 818 | 211,000 |
1990/05/02 | 750 | 754 | 729 | 754 | 192,000 |
1990/05/01 | 746 | 750 | 732 | 750 | 61,000 |
1990/04/27 | 730 | 745 | 725 | 745 | 180,000 |
1990/04/26 | 756 | 756 | 720 | 730 | 448,000 |
1990/04/25 | 757 | 761 | 740 | 755 | 161,000 |
1990/04/24 | 780 | 780 | 746 | 755 | 107,000 |
1990/04/23 | 800 | 800 | 764 | 772 | 174,000 |
1990/04/20 | 770 | 780 | 761 | 780 | 213,000 |
1990/04/19 | 721 | 745 | 720 | 744 | 183,000 |
1990/04/18 | 695 | 700 | 685 | 690 | 140,000 |
1990/04/17 | 696 | 708 | 696 | 700 | 148,000 |
1990/04/16 | 720 | 720 | 690 | 706 | 154,000 |
1990/04/13 | 759 | 759 | 715 | 730 | 176,000 |
1990/04/12 | 799 | 800 | 755 | 762 | 133,000 |
1990/04/11 | 830 | 831 | 799 | 801 | 166,000 |
1990/04/10 | 789 | 816 | 770 | 800 | 536,000 |
1990/04/06 | 629 | 689 | 628 | 689 | 445,000 |
1990/04/05 | 589 | 589 | 589 | 589 | 131,000 |
1990/04/04 | 689 | 689 | 689 | 689 | 82,000 |
1990/04/03 | 789 | 789 | 789 | 789 | 161,000 |
1990/04/02 | 900 | 900 | 900 | 900 | 139,000 |
1990/03/30 | 995 | 1,000 | 950 | 950 | 191,000 |
1990/03/29 | 1,020 | 1,040 | 1,000 | 1,010 | 231,000 |
1990/03/28 | 1,050 | 1,070 | 1,030 | 1,030 | 173,000 |
1990/03/27 | 1,050 | 1,090 | 1,050 | 1,070 | 393,000 |
1990/03/26 | 1,080 | 1,110 | 994 | 1,000 | 628,000 |
1990/03/23 | 961 | 1,050 | 961 | 1,050 | 460,000 |
1990/03/22 | 970 | 1,000 | 950 | 950 | 337,000 |
1990/03/20 | 1,120 | 1,140 | 1,070 | 1,070 | 282,000 |
1990/03/19 | 1,240 | 1,240 | 1,050 | 1,140 | 380,000 |
1990/03/16 | 1,220 | 1,240 | 1,200 | 1,240 | 890,000 |
1990/03/15 | 1,300 | 1,340 | 1,260 | 1,260 | 428,000 |
1990/03/14 | 1,350 | 1,350 | 1,320 | 1,320 | 411,000 |
1990/03/13 | 1,400 | 1,400 | 1,370 | 1,370 | 356,000 |
1990/03/12 | 1,420 | 1,420 | 1,380 | 1,400 | 754,000 |
1990/03/09 | 1,410 | 1,430 | 1,380 | 1,410 | 2,569,000 |
1990/03/08 | 1,300 | 1,400 | 1,290 | 1,400 | 1,477,000 |
1990/03/07 | 1,320 | 1,320 | 1,270 | 1,300 | 521,000 |
1990/03/06 | 1,310 | 1,330 | 1,270 | 1,310 | 1,833,000 |
1990/03/05 | 1,290 | 1,300 | 1,230 | 1,300 | 604,000 |
1990/03/02 | 1,300 | 1,300 | 1,270 | 1,290 | 924,000 |
1990/03/01 | 1,310 | 1,340 | 1,270 | 1,300 | 3,094,000 |
1990/02/28 | 1,240 | 1,290 | 1,220 | 1,290 | 3,449,000 |
1990/02/27 | 1,180 | 1,230 | 1,150 | 1,220 | 943,000 |
1990/02/26 | 1,230 | 1,230 | 1,060 | 1,170 | 705,000 |
1990/02/23 | 1,240 | 1,260 | 1,190 | 1,220 | 1,529,000 |
1990/02/22 | 1,160 | 1,240 | 1,150 | 1,230 | 1,981,000 |
1990/02/21 | 1,150 | 1,150 | 1,140 | 1,150 | 436,000 |
1990/02/20 | 1,140 | 1,160 | 1,130 | 1,150 | 162,000 |
1990/02/19 | 1,190 | 1,190 | 1,130 | 1,180 | 211,000 |
1990/02/16 | 1,150 | 1,180 | 1,150 | 1,180 | 334,000 |
1990/02/15 | 1,150 | 1,160 | 1,130 | 1,140 | 484,000 |
1990/02/14 | 1,110 | 1,170 | 1,110 | 1,170 | 376,000 |
1990/02/13 | 1,150 | 1,160 | 1,130 | 1,130 | 238,000 |
1990/02/09 | 1,180 | 1,220 | 1,160 | 1,170 | 1,222,000 |
1990/02/08 | 1,190 | 1,190 | 1,160 | 1,180 | 515,000 |
1990/02/07 | 1,230 | 1,240 | 1,160 | 1,160 | 1,890,000 |
1990/02/06 | 1,180 | 1,240 | 1,170 | 1,220 | 3,775,000 |
1990/02/05 | 1,190 | 1,220 | 1,160 | 1,180 | 3,191,000 |
1990/02/02 | 1,150 | 1,190 | 1,130 | 1,180 | 7,578,000 |
1990/02/01 | 1,040 | 1,110 | 1,030 | 1,110 | 2,877,000 |
1990/01/31 | 1,060 | 1,070 | 1,030 | 1,030 | 852,000 |
1990/01/30 | 1,030 | 1,070 | 1,020 | 1,040 | 1,172,000 |
1990/01/29 | 960 | 1,020 | 955 | 1,010 | 601,000 |
1990/01/26 | 950 | 960 | 940 | 960 | 94,000 |
1990/01/25 | 970 | 970 | 940 | 950 | 175,000 |
1990/01/24 | 980 | 980 | 963 | 963 | 205,000 |
1990/01/23 | 925 | 980 | 925 | 980 | 175,000 |
1990/01/22 | 901 | 939 | 901 | 935 | 95,000 |
1990/01/19 | 920 | 920 | 910 | 910 | 91,000 |
1990/01/18 | 915 | 940 | 915 | 920 | 82,000 |
1990/01/17 | 910 | 920 | 905 | 915 | 133,000 |
1990/01/16 | 915 | 915 | 895 | 910 | 111,000 |
1990/01/12 | 950 | 957 | 935 | 935 | 111,000 |
1990/01/11 | 951 | 958 | 935 | 950 | 147,000 |
1990/01/10 | 960 | 965 | 950 | 950 | 136,000 |
1990/01/09 | 994 | 994 | 955 | 955 | 127,000 |
1990/01/08 | 995 | 1,000 | 970 | 994 | 108,000 |
1990/01/05 | 1,010 | 1,020 | 971 | 995 | 175,000 |
1990/01/04 | 1,030 | 1,030 | 1,000 | 1,000 | 101,000 |