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 |
---|---|---|---|---|---|
1994/12/30 | 455 | 460 | 455 | 458 | 60,000 |
1994/12/29 | 451 | 460 | 451 | 460 | 128,000 |
1994/12/28 | 464 | 470 | 456 | 456 | 309,000 |
1994/12/27 | 456 | 462 | 450 | 460 | 385,000 |
1994/12/26 | 438 | 450 | 437 | 445 | 214,000 |
1994/12/22 | 420 | 430 | 418 | 430 | 207,000 |
1994/12/21 | 411 | 416 | 411 | 415 | 85,000 |
1994/12/20 | 412 | 412 | 408 | 412 | 67,000 |
1994/12/19 | 413 | 413 | 405 | 408 | 128,000 |
1994/12/16 | 410 | 410 | 402 | 408 | 127,000 |
1994/12/15 | 405 | 410 | 402 | 409 | 91,000 |
1994/12/14 | 405 | 407 | 402 | 405 | 82,000 |
1994/12/13 | 411 | 411 | 406 | 406 | 108,000 |
1994/12/12 | 420 | 420 | 411 | 412 | 69,000 |
1994/12/09 | 420 | 425 | 417 | 418 | 146,000 |
1994/12/08 | 425 | 425 | 420 | 424 | 51,000 |
1994/12/07 | 427 | 427 | 421 | 425 | 37,000 |
1994/12/06 | 433 | 433 | 423 | 427 | 35,000 |
1994/12/05 | 430 | 430 | 423 | 423 | 37,000 |
1994/12/02 | 416 | 421 | 415 | 420 | 64,000 |
1994/12/01 | 434 | 435 | 420 | 421 | 112,000 |
1994/11/30 | 420 | 434 | 420 | 428 | 104,000 |
1994/11/29 | 415 | 420 | 415 | 420 | 43,000 |
1994/11/28 | 411 | 415 | 407 | 410 | 77,000 |
1994/11/25 | 405 | 412 | 405 | 406 | 155,000 |
1994/11/24 | 413 | 415 | 400 | 405 | 142,000 |
1994/11/22 | 422 | 425 | 421 | 423 | 73,000 |
1994/11/21 | 429 | 430 | 425 | 425 | 85,000 |
1994/11/18 | 426 | 430 | 426 | 428 | 70,000 |
1994/11/17 | 432 | 432 | 429 | 429 | 51,000 |
1994/11/16 | 445 | 446 | 430 | 430 | 80,000 |
1994/11/15 | 430 | 440 | 430 | 440 | 61,000 |
1994/11/14 | 425 | 430 | 421 | 429 | 55,000 |
1994/11/11 | 430 | 430 | 425 | 426 | 125,000 |
1994/11/10 | 445 | 445 | 425 | 426 | 115,000 |
1994/11/09 | 454 | 455 | 439 | 441 | 151,000 |
1994/11/08 | 449 | 450 | 449 | 449 | 149,000 |
1994/11/07 | 459 | 460 | 449 | 449 | 114,000 |
1994/11/04 | 460 | 464 | 456 | 456 | 96,000 |
1994/11/02 | 461 | 461 | 457 | 457 | 141,000 |
1994/11/01 | 466 | 470 | 460 | 460 | 54,000 |
1994/10/31 | 461 | 465 | 461 | 461 | 29,000 |
1994/10/28 | 469 | 469 | 458 | 458 | 94,000 |
1994/10/27 | 457 | 465 | 457 | 465 | 93,000 |
1994/10/26 | 463 | 463 | 458 | 460 | 84,000 |
1994/10/25 | 470 | 470 | 456 | 458 | 126,000 |
1994/10/24 | 470 | 474 | 465 | 465 | 117,000 |
1994/10/21 | 468 | 468 | 455 | 457 | 207,000 |
1994/10/20 | 470 | 470 | 461 | 463 | 137,000 |
1994/10/19 | 488 | 488 | 471 | 471 | 176,000 |
1994/10/18 | 490 | 499 | 475 | 475 | 427,000 |
1994/10/17 | 485 | 492 | 485 | 492 | 188,000 |
1994/10/14 | 483 | 490 | 475 | 475 | 331,000 |
1994/10/13 | 476 | 489 | 476 | 482 | 731,000 |
1994/10/12 | 459 | 477 | 459 | 471 | 872,000 |
1994/10/11 | 450 | 459 | 445 | 459 | 395,000 |
1994/10/07 | 428 | 445 | 422 | 440 | 698,000 |
1994/10/06 | 431 | 431 | 427 | 428 | 387,000 |
1994/10/05 | 431 | 435 | 427 | 431 | 127,000 |
1994/10/04 | 440 | 449 | 431 | 433 | 134,000 |
1994/10/03 | 427 | 440 | 427 | 440 | 140,000 |
1994/09/30 | 433 | 434 | 422 | 427 | 276,000 |
1994/09/29 | 428 | 433 | 425 | 433 | 189,000 |
1994/09/28 | 440 | 440 | 425 | 426 | 208,000 |
1994/09/27 | 441 | 449 | 440 | 444 | 111,000 |
1994/09/26 | 442 | 450 | 440 | 440 | 77,000 |
1994/09/22 | 438 | 442 | 435 | 436 | 146,000 |
1994/09/21 | 432 | 435 | 431 | 435 | 69,000 |
1994/09/20 | 428 | 430 | 423 | 430 | 95,000 |
1994/09/19 | 430 | 432 | 420 | 420 | 132,000 |
1994/09/16 | 441 | 441 | 435 | 435 | 119,000 |
1994/09/14 | 450 | 450 | 441 | 442 | 56,000 |
1994/09/13 | 451 | 451 | 441 | 445 | 83,000 |
1994/09/12 | 445 | 455 | 445 | 450 | 46,000 |
1994/09/09 | 450 | 460 | 450 | 450 | 85,000 |
1994/09/08 | 428 | 450 | 426 | 445 | 71,000 |
1994/09/07 | 452 | 453 | 426 | 433 | 211,000 |
1994/09/06 | 456 | 456 | 450 | 454 | 89,000 |
1994/09/05 | 456 | 460 | 455 | 456 | 52,000 |
1994/09/02 | 452 | 455 | 452 | 452 | 96,000 |
1994/09/01 | 466 | 470 | 450 | 455 | 258,000 |
1994/08/31 | 465 | 470 | 450 | 464 | 515,000 |
1994/08/30 | 496 | 496 | 455 | 455 | 282,000 |
1994/08/29 | 500 | 507 | 490 | 490 | 23,000 |
1994/08/26 | 507 | 507 | 495 | 495 | 16,000 |
1994/08/25 | 501 | 501 | 495 | 495 | 21,000 |
1994/08/24 | 496 | 497 | 491 | 495 | 65,000 |
1994/08/23 | 500 | 500 | 495 | 496 | 47,000 |
1994/08/22 | 509 | 509 | 500 | 500 | 29,000 |
1994/08/19 | 505 | 507 | 501 | 507 | 25,000 |
1994/08/18 | 512 | 512 | 505 | 505 | 37,000 |
1994/08/17 | 505 | 508 | 505 | 508 | 24,000 |
1994/08/16 | 501 | 508 | 500 | 505 | 22,000 |
1994/08/15 | 508 | 508 | 500 | 500 | 42,000 |
1994/08/12 | 510 | 510 | 508 | 508 | 35,000 |
1994/08/11 | 512 | 513 | 511 | 513 | 8,000 |
1994/08/10 | 514 | 514 | 505 | 512 | 25,000 |
1994/08/09 | 507 | 517 | 505 | 505 | 23,000 |
1994/08/08 | 510 | 510 | 508 | 508 | 13,000 |
1994/08/05 | 508 | 520 | 508 | 518 | 47,000 |
1994/08/04 | 502 | 524 | 500 | 518 | 73,000 |
1994/08/03 | 504 | 510 | 500 | 500 | 62,000 |
1994/08/02 | 501 | 501 | 493 | 494 | 56,000 |
1994/08/01 | 504 | 504 | 491 | 491 | 25,000 |
1994/07/29 | 490 | 499 | 490 | 490 | 115,000 |
1994/07/28 | 490 | 491 | 479 | 481 | 146,000 |
1994/07/27 | 513 | 513 | 489 | 493 | 150,000 |
1994/07/26 | 513 | 519 | 513 | 514 | 42,000 |
1994/07/25 | 515 | 520 | 511 | 513 | 49,000 |
1994/07/22 | 520 | 529 | 517 | 518 | 40,000 |
1994/07/21 | 535 | 537 | 530 | 530 | 72,000 |
1994/07/20 | 535 | 545 | 531 | 540 | 51,000 |
1994/07/19 | 529 | 538 | 519 | 529 | 72,000 |
1994/07/18 | 529 | 529 | 519 | 519 | 40,000 |
1994/07/15 | 521 | 529 | 519 | 519 | 60,000 |
1994/07/14 | 529 | 529 | 515 | 521 | 37,000 |
1994/07/13 | 514 | 519 | 511 | 519 | 74,000 |
1994/07/12 | 520 | 520 | 512 | 516 | 88,000 |
1994/07/11 | 521 | 530 | 520 | 522 | 56,000 |
1994/07/08 | 528 | 530 | 521 | 521 | 85,000 |
1994/07/07 | 532 | 535 | 528 | 532 | 67,000 |
1994/07/06 | 535 | 544 | 530 | 530 | 80,000 |
1994/07/05 | 540 | 546 | 536 | 536 | 65,000 |
1994/07/04 | 549 | 549 | 532 | 540 | 47,000 |
1994/07/01 | 527 | 535 | 527 | 528 | 66,000 |
1994/06/30 | 526 | 545 | 526 | 535 | 99,000 |
1994/06/29 | 538 | 546 | 530 | 532 | 44,000 |
1994/06/28 | 547 | 547 | 530 | 545 | 50,000 |
1994/06/27 | 540 | 545 | 526 | 527 | 79,000 |
1994/06/24 | 548 | 554 | 545 | 547 | 79,000 |
1994/06/23 | 547 | 554 | 546 | 554 | 72,000 |
1994/06/22 | 545 | 549 | 541 | 547 | 95,000 |
1994/06/21 | 559 | 560 | 553 | 553 | 109,000 |
1994/06/20 | 559 | 568 | 559 | 561 | 145,000 |
1994/06/17 | 543 | 562 | 543 | 562 | 120,000 |
1994/06/16 | 550 | 559 | 541 | 541 | 113,000 |
1994/06/15 | 541 | 554 | 541 | 550 | 102,000 |
1994/06/14 | 548 | 548 | 540 | 540 | 128,000 |
1994/06/13 | 555 | 555 | 545 | 547 | 123,000 |
1994/06/10 | 558 | 560 | 550 | 550 | 215,000 |
1994/06/09 | 552 | 555 | 544 | 555 | 93,000 |
1994/06/08 | 550 | 552 | 541 | 543 | 75,000 |
1994/06/07 | 540 | 545 | 538 | 541 | 62,000 |
1994/06/06 | 538 | 548 | 538 | 545 | 51,000 |
1994/06/03 | 553 | 553 | 541 | 550 | 64,000 |
1994/06/02 | 552 | 565 | 552 | 554 | 139,000 |
1994/06/01 | 552 | 562 | 542 | 555 | 118,000 |
1994/05/31 | 545 | 545 | 521 | 535 | 265,000 |
1994/05/30 | 548 | 548 | 528 | 535 | 247,000 |
1994/05/27 | 521 | 553 | 514 | 549 | 588,000 |
1994/05/26 | 552 | 560 | 510 | 510 | 460,000 |
1994/05/25 | 575 | 580 | 541 | 550 | 316,000 |
1994/05/24 | 581 | 588 | 575 | 575 | 102,000 |
1994/05/23 | 576 | 588 | 576 | 585 | 110,000 |
1994/05/20 | 574 | 584 | 574 | 580 | 161,000 |
1994/05/19 | 570 | 576 | 562 | 572 | 128,000 |
1994/05/18 | 576 | 579 | 570 | 570 | 113,000 |
1994/05/17 | 576 | 580 | 571 | 571 | 155,000 |
1994/05/16 | 578 | 585 | 575 | 576 | 104,000 |
1994/05/13 | 575 | 584 | 575 | 576 | 143,000 |
1994/05/12 | 575 | 588 | 572 | 572 | 141,000 |
1994/05/11 | 594 | 594 | 580 | 585 | 112,000 |
1994/05/10 | 575 | 580 | 571 | 574 | 175,000 |
1994/05/09 | 591 | 597 | 580 | 582 | 141,000 |
1994/05/06 | 596 | 605 | 595 | 597 | 87,000 |
1994/05/02 | 602 | 604 | 593 | 597 | 179,000 |
1994/04/28 | 609 | 631 | 607 | 610 | 892,000 |
1994/04/27 | 583 | 619 | 583 | 619 | 363,000 |
1994/04/26 | 588 | 598 | 583 | 583 | 253,000 |
1994/04/25 | 602 | 609 | 585 | 585 | 304,000 |
1994/04/22 | 591 | 629 | 585 | 603 | 725,000 |
1994/04/21 | 599 | 601 | 590 | 590 | 360,000 |
1994/04/20 | 618 | 625 | 609 | 609 | 247,000 |
1994/04/19 | 610 | 629 | 607 | 628 | 604,000 |
1994/04/18 | 618 | 625 | 615 | 616 | 407,000 |
1994/04/15 | 635 | 640 | 625 | 627 | 290,000 |
1994/04/14 | 660 | 660 | 639 | 645 | 758,000 |
1994/04/13 | 622 | 661 | 619 | 656 | 980,000 |
1994/04/12 | 624 | 635 | 615 | 616 | 379,000 |
1994/04/11 | 643 | 650 | 630 | 634 | 394,000 |
1994/04/08 | 675 | 681 | 629 | 653 | 2,349,000 |
1994/04/07 | 655 | 675 | 645 | 670 | 3,401,000 |
1994/04/06 | 625 | 652 | 619 | 645 | 3,282,000 |
1994/04/05 | 607 | 619 | 607 | 615 | 580,000 |
1994/04/04 | 626 | 626 | 611 | 611 | 993,000 |
1994/04/01 | 636 | 638 | 610 | 622 | 648,000 |
1994/03/31 | 620 | 641 | 613 | 626 | 1,788,000 |
1994/03/30 | 594 | 627 | 594 | 623 | 1,945,000 |
1994/03/29 | 616 | 619 | 593 | 604 | 1,431,000 |
1994/03/28 | 595 | 640 | 593 | 611 | 3,224,000 |
1994/03/25 | 550 | 593 | 541 | 582 | 2,965,000 |
1994/03/24 | 510 | 560 | 508 | 560 | 1,630,000 |
1994/03/23 | 491 | 506 | 485 | 505 | 356,000 |
1994/03/22 | 500 | 500 | 485 | 486 | 105,000 |
1994/03/18 | 499 | 499 | 482 | 499 | 105,000 |
1994/03/17 | 513 | 516 | 495 | 502 | 267,000 |
1994/03/16 | 488 | 520 | 488 | 510 | 709,000 |
1994/03/15 | 490 | 490 | 475 | 485 | 450,000 |
1994/03/14 | 457 | 475 | 457 | 475 | 567,000 |
1994/03/11 | 441 | 452 | 440 | 452 | 483,000 |
1994/03/10 | 422 | 435 | 422 | 435 | 172,000 |
1994/03/09 | 425 | 425 | 418 | 422 | 107,000 |
1994/03/08 | 428 | 433 | 423 | 425 | 78,000 |
1994/03/07 | 431 | 438 | 430 | 434 | 94,000 |
1994/03/04 | 421 | 426 | 421 | 423 | 82,000 |
1994/03/03 | 431 | 431 | 423 | 423 | 39,000 |
1994/03/02 | 430 | 434 | 430 | 431 | 111,000 |
1994/03/01 | 425 | 435 | 425 | 430 | 102,000 |
1994/02/28 | 420 | 425 | 416 | 425 | 69,000 |
1994/02/25 | 415 | 420 | 413 | 420 | 144,000 |
1994/02/24 | 415 | 423 | 415 | 417 | 136,000 |
1994/02/23 | 421 | 421 | 412 | 415 | 64,000 |
1994/02/22 | 420 | 420 | 415 | 420 | 117,000 |
1994/02/21 | 410 | 415 | 409 | 415 | 55,000 |
1994/02/18 | 421 | 422 | 416 | 416 | 75,000 |
1994/02/17 | 431 | 431 | 421 | 422 | 63,000 |
1994/02/16 | 429 | 429 | 420 | 421 | 66,000 |
1994/02/15 | 420 | 425 | 413 | 421 | 105,000 |
1994/02/14 | 444 | 445 | 435 | 440 | 57,000 |
1994/02/10 | 437 | 447 | 435 | 447 | 40,000 |
1994/02/09 | 455 | 457 | 436 | 436 | 122,000 |
1994/02/08 | 450 | 460 | 448 | 450 | 100,000 |
1994/02/07 | 441 | 450 | 441 | 445 | 78,000 |
1994/02/04 | 435 | 450 | 435 | 450 | 73,000 |
1994/02/03 | 456 | 465 | 436 | 440 | 124,000 |
1994/02/02 | 460 | 460 | 451 | 454 | 163,000 |
1994/02/01 | 450 | 456 | 447 | 455 | 206,000 |
1994/01/31 | 439 | 449 | 438 | 447 | 368,000 |
1994/01/28 | 409 | 409 | 402 | 402 | 61,000 |
1994/01/27 | 424 | 424 | 406 | 408 | 58,000 |
1994/01/26 | 402 | 419 | 398 | 419 | 250,000 |
1994/01/25 | 400 | 405 | 396 | 400 | 82,000 |
1994/01/24 | 382 | 405 | 382 | 405 | 109,000 |
1994/01/21 | 435 | 435 | 425 | 432 | 72,000 |
1994/01/20 | 438 | 438 | 429 | 433 | 113,000 |
1994/01/19 | 418 | 435 | 418 | 434 | 140,000 |
1994/01/18 | 429 | 430 | 420 | 420 | 53,000 |
1994/01/17 | 434 | 434 | 424 | 430 | 82,000 |
1994/01/14 | 420 | 434 | 419 | 434 | 121,000 |
1994/01/13 | 435 | 435 | 420 | 420 | 164,000 |
1994/01/12 | 413 | 435 | 411 | 432 | 214,000 |
1994/01/11 | 417 | 425 | 411 | 411 | 147,000 |
1994/01/10 | 413 | 425 | 412 | 417 | 321,000 |
1994/01/07 | 382 | 415 | 382 | 415 | 306,000 |
1994/01/06 | 395 | 395 | 385 | 385 | 84,000 |
1994/01/05 | 375 | 392 | 370 | 383 | 114,000 |
1994/01/04 | 375 | 378 | 375 | 378 | 26,000 |