日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ