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 |
|---|---|---|---|---|---|
| 1991/12/30 | 685 | 704 | 681 | 690 | 745,000 |
| 1991/12/27 | 661 | 680 | 660 | 675 | 434,000 |
| 1991/12/26 | 660 | 664 | 636 | 660 | 224,000 |
| 1991/12/25 | 622 | 660 | 620 | 660 | 161,000 |
| 1991/12/24 | 632 | 639 | 617 | 625 | 167,000 |
| 1991/12/20 | 631 | 651 | 610 | 617 | 216,000 |
| 1991/12/19 | 685 | 685 | 625 | 632 | 1,027,000 |
| 1991/12/18 | 639 | 690 | 623 | 675 | 1,195,000 |
| 1991/12/17 | 616 | 640 | 615 | 634 | 242,000 |
| 1991/12/16 | 616 | 616 | 608 | 616 | 98,000 |
| 1991/12/13 | 595 | 619 | 595 | 613 | 187,000 |
| 1991/12/12 | 570 | 590 | 561 | 590 | 78,000 |
| 1991/12/11 | 569 | 570 | 555 | 570 | 47,000 |
| 1991/12/10 | 580 | 580 | 570 | 580 | 41,000 |
| 1991/12/09 | 580 | 595 | 575 | 583 | 73,000 |
| 1991/12/06 | 562 | 569 | 560 | 567 | 43,000 |
| 1991/12/05 | 576 | 580 | 564 | 566 | 107,000 |
| 1991/12/04 | 543 | 580 | 543 | 575 | 39,000 |
| 1991/12/03 | 530 | 541 | 529 | 541 | 127,000 |
| 1991/12/02 | 532 | 532 | 520 | 529 | 46,000 |
| 1991/11/29 | 535 | 540 | 530 | 531 | 83,000 |
| 1991/11/28 | 549 | 549 | 531 | 535 | 51,000 |
| 1991/11/27 | 558 | 560 | 550 | 550 | 56,000 |
| 1991/11/26 | 549 | 565 | 549 | 565 | 60,000 |
| 1991/11/25 | 560 | 560 | 550 | 558 | 65,000 |
| 1991/11/22 | 580 | 581 | 559 | 560 | 157,000 |
| 1991/11/21 | 596 | 600 | 585 | 585 | 155,000 |
| 1991/11/20 | 596 | 596 | 590 | 595 | 59,000 |
| 1991/11/19 | 590 | 600 | 585 | 596 | 68,000 |
| 1991/11/18 | 582 | 589 | 575 | 580 | 133,000 |
| 1991/11/15 | 621 | 621 | 600 | 602 | 91,000 |
| 1991/11/14 | 625 | 630 | 620 | 621 | 66,000 |
| 1991/11/13 | 650 | 655 | 630 | 631 | 81,000 |
| 1991/11/12 | 640 | 650 | 639 | 650 | 32,000 |
| 1991/11/11 | 650 | 650 | 637 | 637 | 46,000 |
| 1991/11/08 | 648 | 665 | 648 | 650 | 46,000 |
| 1991/11/07 | 652 | 658 | 640 | 658 | 160,000 |
| 1991/11/06 | 690 | 709 | 661 | 662 | 638,000 |
| 1991/11/05 | 669 | 690 | 665 | 690 | 180,000 |
| 1991/11/01 | 670 | 675 | 660 | 675 | 182,000 |
| 1991/10/31 | 660 | 670 | 660 | 670 | 182,000 |
| 1991/10/30 | 670 | 685 | 660 | 665 | 219,000 |
| 1991/10/29 | 630 | 669 | 630 | 669 | 309,000 |
| 1991/10/28 | 631 | 631 | 615 | 630 | 72,000 |
| 1991/10/25 | 627 | 637 | 625 | 625 | 79,000 |
| 1991/10/24 | 630 | 632 | 625 | 625 | 79,000 |
| 1991/10/23 | 629 | 632 | 625 | 625 | 76,000 |
| 1991/10/22 | 639 | 639 | 625 | 629 | 36,000 |
| 1991/10/21 | 632 | 645 | 625 | 629 | 87,000 |
| 1991/10/18 | 635 | 635 | 620 | 630 | 65,000 |
| 1991/10/17 | 621 | 635 | 620 | 628 | 76,000 |
| 1991/10/16 | 620 | 620 | 613 | 615 | 39,000 |
| 1991/10/15 | 615 | 625 | 615 | 620 | 28,000 |
| 1991/10/14 | 620 | 635 | 610 | 635 | 41,000 |
| 1991/10/11 | 629 | 630 | 611 | 611 | 73,000 |
| 1991/10/09 | 615 | 635 | 615 | 630 | 80,000 |
| 1991/10/08 | 625 | 625 | 616 | 618 | 67,000 |
| 1991/10/07 | 614 | 625 | 614 | 625 | 52,000 |
| 1991/10/04 | 636 | 645 | 615 | 625 | 122,000 |
| 1991/10/03 | 620 | 631 | 610 | 631 | 98,000 |
| 1991/10/02 | 629 | 635 | 625 | 627 | 79,000 |
| 1991/10/01 | 625 | 636 | 614 | 635 | 106,000 |
| 1991/09/30 | 635 | 635 | 622 | 627 | 59,000 |
| 1991/09/27 | 607 | 639 | 605 | 637 | 90,000 |
| 1991/09/26 | 615 | 615 | 595 | 602 | 121,000 |
| 1991/09/25 | 616 | 627 | 616 | 624 | 112,000 |
| 1991/09/24 | 615 | 625 | 615 | 621 | 55,000 |
| 1991/09/20 | 615 | 633 | 615 | 621 | 120,000 |
| 1991/09/19 | 634 | 645 | 612 | 624 | 337,000 |
| 1991/09/18 | 720 | 720 | 669 | 675 | 315,000 |
| 1991/09/17 | 710 | 719 | 706 | 719 | 379,000 |
| 1991/09/13 | 700 | 710 | 686 | 700 | 521,000 |
| 1991/09/12 | 690 | 699 | 681 | 699 | 547,000 |
| 1991/09/11 | 641 | 667 | 628 | 667 | 246,000 |
| 1991/09/10 | 620 | 628 | 620 | 625 | 66,000 |
| 1991/09/09 | 637 | 646 | 632 | 632 | 131,000 |
| 1991/09/06 | 626 | 638 | 626 | 637 | 232,000 |
| 1991/09/05 | 600 | 620 | 597 | 618 | 206,000 |
| 1991/09/04 | 602 | 607 | 596 | 597 | 118,000 |
| 1991/09/03 | 625 | 625 | 608 | 612 | 105,000 |
| 1991/09/02 | 605 | 629 | 605 | 626 | 160,000 |
| 1991/08/30 | 596 | 620 | 596 | 605 | 310,000 |
| 1991/08/29 | 578 | 600 | 578 | 595 | 270,000 |
| 1991/08/28 | 553 | 578 | 550 | 578 | 186,000 |
| 1991/08/27 | 521 | 560 | 521 | 545 | 100,000 |
| 1991/08/26 | 530 | 550 | 525 | 530 | 112,000 |
| 1991/08/23 | 531 | 535 | 530 | 530 | 93,000 |
| 1991/08/22 | 551 | 551 | 535 | 535 | 74,000 |
| 1991/08/21 | 495 | 530 | 495 | 530 | 76,000 |
| 1991/08/20 | 486 | 490 | 470 | 490 | 117,000 |
| 1991/08/19 | 510 | 520 | 486 | 487 | 127,000 |
| 1991/08/16 | 520 | 520 | 515 | 520 | 65,000 |
| 1991/08/15 | 520 | 530 | 520 | 520 | 98,000 |
| 1991/08/14 | 510 | 520 | 510 | 520 | 126,000 |
| 1991/08/13 | 510 | 520 | 509 | 515 | 145,000 |
| 1991/08/12 | 550 | 550 | 520 | 530 | 95,000 |
| 1991/08/09 | 575 | 575 | 550 | 550 | 100,000 |
| 1991/08/08 | 585 | 585 | 570 | 575 | 45,000 |
| 1991/08/07 | 575 | 579 | 571 | 578 | 56,000 |
| 1991/08/06 | 585 | 585 | 571 | 581 | 36,000 |
| 1991/08/05 | 571 | 595 | 571 | 576 | 38,000 |
| 1991/08/02 | 589 | 594 | 581 | 581 | 46,000 |
| 1991/08/01 | 595 | 595 | 585 | 590 | 58,000 |
| 1991/07/31 | 580 | 585 | 576 | 585 | 110,000 |
| 1991/07/30 | 576 | 580 | 575 | 576 | 107,000 |
| 1991/07/29 | 593 | 593 | 575 | 575 | 27,000 |
| 1991/07/26 | 582 | 595 | 580 | 595 | 69,000 |
| 1991/07/25 | 581 | 590 | 581 | 582 | 27,000 |
| 1991/07/24 | 560 | 595 | 555 | 578 | 36,000 |
| 1991/07/23 | 570 | 570 | 550 | 561 | 40,000 |
| 1991/07/22 | 570 | 575 | 560 | 568 | 62,000 |
| 1991/07/19 | 571 | 571 | 566 | 570 | 59,000 |
| 1991/07/18 | 576 | 576 | 555 | 561 | 85,000 |
| 1991/07/17 | 590 | 590 | 575 | 575 | 72,000 |
| 1991/07/16 | 609 | 610 | 590 | 590 | 93,000 |
| 1991/07/15 | 610 | 610 | 599 | 609 | 51,000 |
| 1991/07/12 | 600 | 610 | 580 | 583 | 101,000 |
| 1991/07/11 | 618 | 618 | 590 | 590 | 104,000 |
| 1991/07/10 | 560 | 615 | 560 | 615 | 96,000 |
| 1991/07/09 | 540 | 557 | 520 | 555 | 196,000 |
| 1991/07/08 | 572 | 572 | 530 | 530 | 98,000 |
| 1991/07/05 | 603 | 615 | 600 | 602 | 109,000 |
| 1991/07/04 | 610 | 619 | 610 | 613 | 77,000 |
| 1991/07/03 | 671 | 671 | 650 | 650 | 27,000 |
| 1991/07/02 | 666 | 680 | 662 | 671 | 16,000 |
| 1991/07/01 | 670 | 680 | 660 | 674 | 38,000 |
| 1991/06/28 | 650 | 670 | 650 | 650 | 105,000 |
| 1991/06/27 | 661 | 670 | 660 | 660 | 80,000 |
| 1991/06/26 | 661 | 685 | 661 | 665 | 82,000 |
| 1991/06/25 | 650 | 665 | 650 | 660 | 56,000 |
| 1991/06/24 | 680 | 690 | 669 | 670 | 42,000 |
| 1991/06/21 | 710 | 720 | 700 | 700 | 115,000 |
| 1991/06/20 | 683 | 710 | 683 | 710 | 50,000 |
| 1991/06/19 | 710 | 710 | 680 | 683 | 158,000 |
| 1991/06/18 | 754 | 765 | 722 | 722 | 132,000 |
| 1991/06/17 | 755 | 778 | 755 | 764 | 148,000 |
| 1991/06/14 | 771 | 780 | 750 | 750 | 109,000 |
| 1991/06/13 | 773 | 775 | 770 | 775 | 89,000 |
| 1991/06/12 | 768 | 780 | 767 | 775 | 147,000 |
| 1991/06/11 | 769 | 775 | 766 | 767 | 94,000 |
| 1991/06/10 | 780 | 780 | 766 | 766 | 163,000 |
| 1991/06/07 | 780 | 785 | 770 | 780 | 86,000 |
| 1991/06/06 | 760 | 777 | 755 | 767 | 100,000 |
| 1991/06/05 | 770 | 770 | 750 | 750 | 127,000 |
| 1991/06/04 | 782 | 782 | 761 | 761 | 87,000 |
| 1991/06/03 | 793 | 793 | 780 | 782 | 134,000 |
| 1991/05/31 | 770 | 778 | 765 | 778 | 162,000 |
| 1991/05/30 | 751 | 769 | 750 | 758 | 128,000 |
| 1991/05/29 | 751 | 755 | 740 | 745 | 121,000 |
| 1991/05/28 | 746 | 760 | 740 | 745 | 80,000 |
| 1991/05/27 | 770 | 770 | 750 | 751 | 112,000 |
| 1991/05/24 | 752 | 769 | 752 | 768 | 108,000 |
| 1991/05/23 | 770 | 770 | 752 | 758 | 85,000 |
| 1991/05/22 | 769 | 780 | 751 | 760 | 130,000 |
| 1991/05/21 | 740 | 769 | 730 | 760 | 224,000 |
| 1991/05/20 | 767 | 770 | 731 | 740 | 248,000 |
| 1991/05/17 | 808 | 813 | 778 | 787 | 452,000 |
| 1991/05/16 | 793 | 813 | 793 | 800 | 1,104,000 |
| 1991/05/15 | 789 | 799 | 780 | 793 | 1,126,000 |
| 1991/05/14 | 770 | 792 | 767 | 779 | 1,055,000 |
| 1991/05/13 | 780 | 795 | 766 | 766 | 1,518,000 |
| 1991/05/10 | 725 | 780 | 720 | 770 | 1,801,000 |
| 1991/05/09 | 668 | 715 | 668 | 715 | 426,000 |
| 1991/05/08 | 675 | 675 | 666 | 671 | 68,000 |
| 1991/05/07 | 684 | 684 | 670 | 670 | 101,000 |
| 1991/05/02 | 675 | 678 | 655 | 678 | 75,000 |
| 1991/05/01 | 661 | 665 | 657 | 665 | 85,000 |
| 1991/04/30 | 660 | 660 | 643 | 660 | 37,000 |
| 1991/04/26 | 660 | 660 | 650 | 650 | 105,000 |
| 1991/04/25 | 649 | 660 | 646 | 646 | 63,000 |
| 1991/04/24 | 660 | 660 | 641 | 660 | 37,000 |
| 1991/04/23 | 646 | 660 | 640 | 660 | 61,000 |
| 1991/04/22 | 662 | 662 | 651 | 659 | 76,000 |
| 1991/04/19 | 680 | 680 | 661 | 662 | 87,000 |
| 1991/04/18 | 680 | 680 | 670 | 680 | 100,000 |
| 1991/04/17 | 670 | 680 | 665 | 670 | 43,000 |
| 1991/04/16 | 686 | 686 | 671 | 671 | 59,000 |
| 1991/04/15 | 686 | 686 | 676 | 676 | 39,000 |
| 1991/04/12 | 690 | 695 | 675 | 676 | 56,000 |
| 1991/04/11 | 688 | 688 | 676 | 688 | 90,000 |
| 1991/04/10 | 685 | 687 | 675 | 678 | 56,000 |
| 1991/04/09 | 675 | 685 | 667 | 675 | 89,000 |
| 1991/04/08 | 666 | 675 | 663 | 666 | 181,000 |
| 1991/04/05 | 680 | 680 | 665 | 666 | 90,000 |
| 1991/04/04 | 665 | 670 | 661 | 670 | 200,000 |
| 1991/04/03 | 680 | 685 | 674 | 685 | 55,000 |
| 1991/04/02 | 681 | 681 | 670 | 670 | 37,000 |
| 1991/04/01 | 700 | 700 | 680 | 680 | 37,000 |
| 1991/03/29 | 695 | 713 | 690 | 700 | 39,000 |
| 1991/03/28 | 679 | 700 | 660 | 695 | 277,000 |
| 1991/03/27 | 695 | 695 | 675 | 680 | 44,000 |
| 1991/03/26 | 661 | 682 | 660 | 665 | 148,000 |
| 1991/03/25 | 660 | 660 | 652 | 660 | 289,000 |
| 1991/03/22 | 660 | 678 | 660 | 660 | 146,000 |
| 1991/03/20 | 690 | 691 | 650 | 650 | 100,000 |
| 1991/03/19 | 700 | 700 | 691 | 700 | 60,000 |
| 1991/03/18 | 700 | 720 | 695 | 706 | 56,000 |
| 1991/03/15 | 686 | 705 | 686 | 700 | 94,000 |
| 1991/03/14 | 681 | 690 | 680 | 685 | 59,000 |
| 1991/03/13 | 677 | 690 | 670 | 676 | 187,000 |
| 1991/03/12 | 686 | 698 | 686 | 687 | 95,000 |
| 1991/03/11 | 701 | 703 | 695 | 696 | 137,000 |
| 1991/03/08 | 710 | 724 | 708 | 720 | 123,000 |
| 1991/03/07 | 720 | 729 | 701 | 729 | 160,000 |
| 1991/03/06 | 780 | 785 | 721 | 730 | 319,000 |
| 1991/03/05 | 758 | 785 | 758 | 775 | 1,451,000 |
| 1991/03/04 | 725 | 739 | 725 | 738 | 168,000 |
| 1991/03/01 | 720 | 735 | 720 | 725 | 195,000 |
| 1991/02/28 | 714 | 730 | 710 | 718 | 326,000 |
| 1991/02/27 | 686 | 704 | 680 | 704 | 180,000 |
| 1991/02/26 | 699 | 700 | 680 | 690 | 156,000 |
| 1991/02/25 | 678 | 690 | 675 | 690 | 86,000 |
| 1991/02/22 | 682 | 690 | 680 | 690 | 138,000 |
| 1991/02/21 | 689 | 692 | 682 | 692 | 139,000 |
| 1991/02/20 | 700 | 718 | 696 | 699 | 309,000 |
| 1991/02/19 | 705 | 720 | 700 | 715 | 528,000 |
| 1991/02/18 | 676 | 705 | 670 | 700 | 551,000 |
| 1991/02/15 | 635 | 653 | 620 | 653 | 421,000 |
| 1991/02/14 | 595 | 638 | 595 | 634 | 655,000 |
| 1991/02/13 | 580 | 598 | 570 | 595 | 368,000 |
| 1991/02/12 | 580 | 580 | 565 | 570 | 107,000 |
| 1991/02/08 | 545 | 560 | 533 | 560 | 174,000 |
| 1991/02/07 | 550 | 550 | 540 | 540 | 61,000 |
| 1991/02/06 | 545 | 545 | 531 | 540 | 49,000 |
| 1991/02/05 | 525 | 535 | 520 | 525 | 59,000 |
| 1991/02/04 | 519 | 520 | 505 | 505 | 35,000 |
| 1991/02/01 | 515 | 515 | 501 | 505 | 60,000 |
| 1991/01/31 | 505 | 515 | 503 | 505 | 108,000 |
| 1991/01/30 | 502 | 505 | 502 | 502 | 37,000 |
| 1991/01/29 | 508 | 508 | 500 | 501 | 58,000 |
| 1991/01/28 | 515 | 515 | 505 | 507 | 34,000 |
| 1991/01/25 | 506 | 515 | 505 | 505 | 49,000 |
| 1991/01/24 | 504 | 515 | 500 | 500 | 173,000 |
| 1991/01/23 | 511 | 515 | 504 | 504 | 57,000 |
| 1991/01/22 | 516 | 521 | 507 | 509 | 94,000 |
| 1991/01/21 | 539 | 539 | 526 | 526 | 24,000 |
| 1991/01/18 | 556 | 556 | 535 | 541 | 172,000 |
| 1991/01/17 | 500 | 500 | 500 | 500 | 57,000 |
| 1991/01/16 | 534 | 534 | 500 | 510 | 46,000 |
| 1991/01/14 | 555 | 560 | 545 | 551 | 64,000 |
| 1991/01/11 | 560 | 575 | 536 | 575 | 71,000 |
| 1991/01/10 | 535 | 552 | 529 | 550 | 126,000 |
| 1991/01/09 | 530 | 560 | 530 | 552 | 56,000 |
| 1991/01/08 | 560 | 560 | 530 | 530 | 83,000 |
| 1991/01/07 | 598 | 598 | 561 | 574 | 76,000 |
| 1991/01/04 | 596 | 598 | 589 | 595 | 106,000 |