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 |
---|---|---|---|---|---|
1993/12/30 | 363 | 374 | 363 | 363 | 17,000 |
1993/12/29 | 361 | 365 | 361 | 361 | 22,000 |
1993/12/28 | 358 | 361 | 358 | 361 | 14,000 |
1993/12/27 | 360 | 360 | 350 | 352 | 35,000 |
1993/12/24 | 380 | 380 | 364 | 364 | 49,000 |
1993/12/22 | 373 | 380 | 370 | 370 | 40,000 |
1993/12/21 | 370 | 380 | 370 | 373 | 55,000 |
1993/12/20 | 395 | 395 | 370 | 370 | 152,000 |
1993/12/17 | 388 | 390 | 375 | 390 | 203,000 |
1993/12/16 | 373 | 380 | 368 | 378 | 130,000 |
1993/12/15 | 351 | 360 | 350 | 353 | 69,000 |
1993/12/14 | 369 | 371 | 361 | 361 | 37,000 |
1993/12/13 | 354 | 372 | 354 | 372 | 71,000 |
1993/12/10 | 354 | 375 | 347 | 373 | 170,000 |
1993/12/09 | 353 | 360 | 353 | 359 | 51,000 |
1993/12/08 | 345 | 345 | 340 | 340 | 50,000 |
1993/12/07 | 341 | 360 | 341 | 360 | 128,000 |
1993/12/06 | 368 | 368 | 351 | 351 | 66,000 |
1993/12/03 | 380 | 385 | 362 | 370 | 167,000 |
1993/12/02 | 366 | 400 | 364 | 386 | 270,000 |
1993/12/01 | 344 | 362 | 339 | 361 | 242,000 |
1993/11/30 | 328 | 340 | 315 | 339 | 181,000 |
1993/11/29 | 335 | 335 | 301 | 319 | 234,000 |
1993/11/26 | 347 | 349 | 335 | 335 | 158,000 |
1993/11/25 | 360 | 360 | 341 | 342 | 115,000 |
1993/11/24 | 385 | 385 | 360 | 360 | 70,000 |
1993/11/22 | 404 | 404 | 380 | 380 | 41,000 |
1993/11/19 | 410 | 410 | 406 | 406 | 24,000 |
1993/11/18 | 408 | 415 | 408 | 408 | 23,000 |
1993/11/17 | 418 | 420 | 410 | 410 | 17,000 |
1993/11/16 | 401 | 420 | 401 | 420 | 35,000 |
1993/11/15 | 414 | 414 | 409 | 410 | 78,000 |
1993/11/12 | 402 | 420 | 400 | 409 | 102,000 |
1993/11/11 | 401 | 406 | 392 | 392 | 99,000 |
1993/11/10 | 404 | 404 | 391 | 391 | 86,000 |
1993/11/09 | 413 | 413 | 400 | 403 | 75,000 |
1993/11/08 | 416 | 420 | 411 | 411 | 65,000 |
1993/11/05 | 414 | 420 | 414 | 416 | 97,000 |
1993/11/04 | 441 | 446 | 435 | 435 | 55,000 |
1993/11/02 | 443 | 443 | 440 | 441 | 49,000 |
1993/11/01 | 457 | 457 | 441 | 441 | 34,000 |
1993/10/29 | 452 | 456 | 451 | 451 | 38,000 |
1993/10/28 | 460 | 467 | 451 | 451 | 80,000 |
1993/10/27 | 461 | 469 | 457 | 465 | 77,000 |
1993/10/26 | 471 | 471 | 461 | 461 | 65,000 |
1993/10/25 | 484 | 490 | 481 | 481 | 85,000 |
1993/10/22 | 495 | 497 | 484 | 484 | 63,000 |
1993/10/21 | 499 | 499 | 492 | 495 | 23,000 |
1993/10/20 | 506 | 506 | 492 | 503 | 37,000 |
1993/10/19 | 506 | 511 | 506 | 508 | 29,000 |
1993/10/18 | 510 | 510 | 506 | 506 | 53,000 |
1993/10/15 | 512 | 517 | 509 | 515 | 28,000 |
1993/10/14 | 512 | 512 | 504 | 506 | 30,000 |
1993/10/13 | 520 | 525 | 511 | 512 | 34,000 |
1993/10/12 | 521 | 521 | 520 | 520 | 30,000 |
1993/10/08 | 528 | 539 | 520 | 520 | 35,000 |
1993/10/07 | 522 | 522 | 520 | 521 | 36,000 |
1993/10/06 | 523 | 525 | 518 | 520 | 56,000 |
1993/10/05 | 525 | 530 | 521 | 523 | 35,000 |
1993/10/04 | 529 | 539 | 523 | 523 | 139,000 |
1993/10/01 | 526 | 530 | 525 | 529 | 56,000 |
1993/09/30 | 521 | 530 | 521 | 525 | 35,000 |
1993/09/29 | 535 | 540 | 533 | 540 | 43,000 |
1993/09/28 | 559 | 559 | 541 | 541 | 14,000 |
1993/09/27 | 558 | 563 | 535 | 561 | 154,000 |
1993/09/24 | 531 | 553 | 526 | 553 | 69,000 |
1993/09/22 | 541 | 543 | 533 | 535 | 105,000 |
1993/09/21 | 540 | 542 | 535 | 541 | 73,000 |
1993/09/20 | 549 | 549 | 521 | 532 | 32,000 |
1993/09/17 | 541 | 541 | 532 | 532 | 26,000 |
1993/09/16 | 546 | 546 | 540 | 540 | 27,000 |
1993/09/14 | 543 | 546 | 540 | 546 | 38,000 |
1993/09/13 | 543 | 553 | 543 | 553 | 76,000 |
1993/09/10 | 556 | 557 | 545 | 553 | 147,000 |
1993/09/09 | 559 | 559 | 556 | 556 | 52,000 |
1993/09/08 | 560 | 560 | 555 | 555 | 55,000 |
1993/09/07 | 565 | 565 | 557 | 558 | 17,000 |
1993/09/06 | 560 | 570 | 558 | 570 | 108,000 |
1993/09/03 | 565 | 565 | 555 | 555 | 40,000 |
1993/09/02 | 565 | 570 | 561 | 565 | 69,000 |
1993/09/01 | 570 | 575 | 557 | 575 | 110,000 |
1993/08/31 | 572 | 572 | 555 | 555 | 56,000 |
1993/08/30 | 547 | 570 | 547 | 555 | 59,000 |
1993/08/27 | 564 | 571 | 545 | 546 | 89,000 |
1993/08/26 | 553 | 560 | 538 | 555 | 68,000 |
1993/08/25 | 554 | 555 | 550 | 553 | 29,000 |
1993/08/24 | 551 | 556 | 551 | 553 | 35,000 |
1993/08/23 | 560 | 560 | 552 | 552 | 14,000 |
1993/08/20 | 564 | 566 | 551 | 551 | 33,000 |
1993/08/19 | 561 | 569 | 556 | 563 | 35,000 |
1993/08/18 | 570 | 570 | 560 | 560 | 65,000 |
1993/08/17 | 573 | 573 | 556 | 565 | 25,000 |
1993/08/16 | 560 | 566 | 556 | 565 | 31,000 |
1993/08/13 | 579 | 580 | 553 | 553 | 90,000 |
1993/08/12 | 574 | 575 | 551 | 551 | 87,000 |
1993/08/11 | 566 | 578 | 564 | 571 | 123,000 |
1993/08/10 | 567 | 571 | 565 | 566 | 42,000 |
1993/08/09 | 561 | 576 | 560 | 565 | 65,000 |
1993/08/06 | 565 | 570 | 556 | 561 | 152,000 |
1993/08/05 | 545 | 555 | 545 | 555 | 42,000 |
1993/08/04 | 539 | 555 | 539 | 555 | 57,000 |
1993/08/03 | 537 | 545 | 537 | 539 | 80,000 |
1993/08/02 | 536 | 545 | 536 | 545 | 44,000 |
1993/07/30 | 559 | 559 | 542 | 545 | 66,000 |
1993/07/29 | 536 | 560 | 536 | 559 | 97,000 |
1993/07/28 | 536 | 558 | 535 | 543 | 254,000 |
1993/07/27 | 535 | 545 | 533 | 545 | 208,000 |
1993/07/26 | 530 | 535 | 528 | 535 | 87,000 |
1993/07/23 | 530 | 538 | 529 | 535 | 88,000 |
1993/07/22 | 540 | 545 | 538 | 538 | 106,000 |
1993/07/21 | 550 | 551 | 545 | 550 | 56,000 |
1993/07/20 | 555 | 560 | 551 | 551 | 66,000 |
1993/07/19 | 570 | 575 | 565 | 565 | 43,000 |
1993/07/16 | 573 | 580 | 573 | 580 | 93,000 |
1993/07/15 | 576 | 580 | 575 | 578 | 91,000 |
1993/07/14 | 581 | 581 | 575 | 576 | 68,000 |
1993/07/13 | 557 | 570 | 557 | 570 | 25,000 |
1993/07/12 | 577 | 577 | 559 | 559 | 25,000 |
1993/07/09 | 548 | 563 | 548 | 557 | 30,000 |
1993/07/08 | 546 | 557 | 546 | 548 | 28,000 |
1993/07/07 | 557 | 557 | 550 | 551 | 52,000 |
1993/07/06 | 546 | 560 | 546 | 552 | 19,000 |
1993/07/05 | 555 | 560 | 540 | 545 | 88,000 |
1993/07/02 | 579 | 579 | 564 | 565 | 69,000 |
1993/07/01 | 575 | 582 | 569 | 569 | 51,000 |
1993/06/30 | 564 | 579 | 562 | 575 | 85,000 |
1993/06/29 | 575 | 590 | 575 | 584 | 65,000 |
1993/06/28 | 562 | 590 | 562 | 575 | 69,000 |
1993/06/25 | 589 | 589 | 570 | 571 | 177,000 |
1993/06/24 | 555 | 580 | 555 | 578 | 114,000 |
1993/06/23 | 563 | 580 | 552 | 555 | 131,000 |
1993/06/22 | 533 | 565 | 526 | 559 | 187,000 |
1993/06/21 | 560 | 564 | 525 | 530 | 255,000 |
1993/06/18 | 575 | 590 | 570 | 590 | 151,000 |
1993/06/17 | 585 | 590 | 565 | 575 | 146,000 |
1993/06/16 | 588 | 590 | 550 | 590 | 379,000 |
1993/06/15 | 625 | 625 | 592 | 598 | 288,000 |
1993/06/14 | 643 | 643 | 624 | 635 | 245,000 |
1993/06/11 | 630 | 649 | 627 | 643 | 1,420,000 |
1993/06/10 | 615 | 625 | 607 | 625 | 419,000 |
1993/06/08 | 611 | 620 | 607 | 607 | 208,000 |
1993/06/07 | 624 | 625 | 607 | 610 | 383,000 |
1993/06/04 | 602 | 622 | 602 | 619 | 631,000 |
1993/06/03 | 598 | 605 | 586 | 605 | 493,000 |
1993/06/02 | 614 | 614 | 595 | 597 | 810,000 |
1993/06/01 | 602 | 609 | 593 | 609 | 1,989,000 |
1993/05/31 | 564 | 587 | 551 | 582 | 904,000 |
1993/05/28 | 553 | 568 | 543 | 565 | 961,000 |
1993/05/27 | 502 | 548 | 501 | 543 | 965,000 |
1993/05/26 | 495 | 498 | 491 | 492 | 81,000 |
1993/05/25 | 492 | 495 | 490 | 490 | 47,000 |
1993/05/24 | 498 | 500 | 492 | 496 | 55,000 |
1993/05/21 | 472 | 491 | 472 | 491 | 76,000 |
1993/05/20 | 486 | 490 | 471 | 471 | 90,000 |
1993/05/19 | 485 | 490 | 485 | 489 | 87,000 |
1993/05/18 | 491 | 495 | 485 | 486 | 105,000 |
1993/05/17 | 506 | 509 | 496 | 496 | 110,000 |
1993/05/14 | 503 | 510 | 503 | 510 | 159,000 |
1993/05/13 | 495 | 510 | 495 | 505 | 201,000 |
1993/05/12 | 514 | 514 | 502 | 504 | 235,000 |
1993/05/11 | 519 | 522 | 502 | 504 | 347,000 |
1993/05/10 | 520 | 520 | 511 | 515 | 333,000 |
1993/05/07 | 504 | 515 | 501 | 510 | 705,000 |
1993/05/06 | 481 | 518 | 480 | 499 | 1,122,000 |
1993/04/30 | 470 | 475 | 465 | 471 | 205,000 |
1993/04/28 | 451 | 465 | 450 | 461 | 262,000 |
1993/04/27 | 425 | 440 | 425 | 440 | 96,000 |
1993/04/26 | 416 | 422 | 416 | 420 | 42,000 |
1993/04/23 | 426 | 430 | 413 | 425 | 122,000 |
1993/04/22 | 448 | 448 | 430 | 430 | 113,000 |
1993/04/21 | 447 | 447 | 433 | 445 | 210,000 |
1993/04/20 | 450 | 459 | 450 | 450 | 193,000 |
1993/04/19 | 451 | 457 | 443 | 455 | 129,000 |
1993/04/16 | 470 | 474 | 455 | 462 | 309,000 |
1993/04/15 | 462 | 481 | 455 | 475 | 419,000 |
1993/04/14 | 453 | 462 | 441 | 462 | 401,000 |
1993/04/13 | 430 | 445 | 425 | 440 | 193,000 |
1993/04/12 | 442 | 446 | 421 | 430 | 117,000 |
1993/04/09 | 432 | 450 | 432 | 442 | 239,000 |
1993/04/08 | 428 | 432 | 422 | 425 | 254,000 |
1993/04/07 | 419 | 425 | 415 | 420 | 180,000 |
1993/04/06 | 423 | 423 | 418 | 420 | 181,000 |
1993/04/05 | 410 | 428 | 410 | 418 | 357,000 |
1993/04/02 | 405 | 410 | 395 | 410 | 330,000 |
1993/04/01 | 385 | 400 | 385 | 395 | 201,000 |
1993/03/31 | 395 | 410 | 386 | 386 | 209,000 |
1993/03/30 | 408 | 410 | 381 | 388 | 157,000 |
1993/03/29 | 390 | 410 | 387 | 403 | 517,000 |
1993/03/26 | 363 | 370 | 358 | 370 | 116,000 |
1993/03/25 | 360 | 364 | 351 | 351 | 124,000 |
1993/03/24 | 347 | 360 | 346 | 350 | 87,000 |
1993/03/23 | 351 | 357 | 341 | 341 | 158,000 |
1993/03/22 | 351 | 364 | 351 | 364 | 47,000 |
1993/03/19 | 370 | 370 | 350 | 356 | 105,000 |
1993/03/18 | 368 | 374 | 362 | 365 | 174,000 |
1993/03/17 | 360 | 372 | 355 | 360 | 286,000 |
1993/03/16 | 335 | 368 | 335 | 365 | 280,000 |
1993/03/15 | 328 | 335 | 328 | 335 | 38,000 |
1993/03/12 | 325 | 328 | 323 | 328 | 37,000 |
1993/03/11 | 335 | 335 | 320 | 320 | 18,000 |
1993/03/10 | 342 | 344 | 335 | 335 | 65,000 |
1993/03/09 | 342 | 347 | 342 | 343 | 104,000 |
1993/03/08 | 308 | 339 | 306 | 339 | 79,000 |
1993/03/05 | 305 | 305 | 303 | 305 | 53,000 |
1993/03/04 | 313 | 313 | 305 | 305 | 57,000 |
1993/03/03 | 313 | 313 | 301 | 303 | 142,000 |
1993/03/02 | 316 | 320 | 310 | 313 | 55,000 |
1993/03/01 | 324 | 324 | 310 | 310 | 106,000 |
1993/02/26 | 320 | 320 | 312 | 315 | 71,000 |
1993/02/25 | 322 | 325 | 320 | 324 | 45,000 |
1993/02/24 | 325 | 325 | 321 | 321 | 16,000 |
1993/02/23 | 321 | 326 | 321 | 325 | 30,000 |
1993/02/22 | 335 | 335 | 330 | 330 | 37,000 |
1993/02/19 | 334 | 334 | 331 | 332 | 10,000 |
1993/02/18 | 338 | 340 | 334 | 335 | 23,000 |
1993/02/17 | 335 | 340 | 330 | 330 | 19,000 |
1993/02/16 | 330 | 332 | 330 | 330 | 24,000 |
1993/02/15 | 337 | 338 | 330 | 330 | 37,000 |
1993/02/12 | 349 | 349 | 338 | 338 | 37,000 |
1993/02/10 | 338 | 350 | 336 | 350 | 18,000 |
1993/02/09 | 338 | 344 | 338 | 338 | 18,000 |
1993/02/08 | 350 | 350 | 335 | 338 | 15,000 |
1993/02/05 | 346 | 349 | 333 | 349 | 57,000 |
1993/02/04 | 349 | 353 | 348 | 348 | 63,000 |
1993/02/03 | 346 | 350 | 339 | 348 | 120,000 |
1993/02/02 | 348 | 348 | 343 | 343 | 31,000 |
1993/02/01 | 335 | 338 | 335 | 338 | 38,000 |
1993/01/29 | 335 | 337 | 330 | 331 | 30,000 |
1993/01/28 | 320 | 330 | 320 | 330 | 24,000 |
1993/01/27 | 317 | 320 | 313 | 320 | 14,000 |
1993/01/26 | 312 | 312 | 312 | 312 | 8,000 |
1993/01/25 | 311 | 312 | 311 | 311 | 23,000 |
1993/01/22 | 325 | 325 | 325 | 325 | 37,000 |
1993/01/21 | 324 | 325 | 324 | 325 | 34,000 |
1993/01/20 | 325 | 329 | 322 | 323 | 33,000 |
1993/01/19 | 320 | 320 | 320 | 320 | 8,000 |
1993/01/18 | 316 | 317 | 315 | 317 | 5,000 |
1993/01/14 | 320 | 320 | 315 | 315 | 39,000 |
1993/01/13 | 334 | 336 | 330 | 330 | 34,000 |
1993/01/12 | 338 | 338 | 333 | 333 | 11,000 |
1993/01/11 | 333 | 333 | 328 | 333 | 23,000 |
1993/01/08 | 339 | 339 | 331 | 331 | 27,000 |
1993/01/07 | 338 | 340 | 338 | 338 | 27,000 |
1993/01/06 | 341 | 341 | 338 | 338 | 11,000 |
1993/01/05 | 345 | 345 | 341 | 342 | 7,000 |
1993/01/04 | 350 | 353 | 350 | 350 | 14,000 |