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 |
---|---|---|---|---|---|
1995/12/29 | 427 | 435 | 420 | 421 | 84,000 |
1995/12/28 | 430 | 433 | 422 | 427 | 490,000 |
1995/12/27 | 425 | 457 | 422 | 445 | 2,244,000 |
1995/12/26 | 403 | 410 | 400 | 407 | 803,000 |
1995/12/25 | 385 | 389 | 380 | 389 | 91,000 |
1995/12/22 | 400 | 400 | 389 | 390 | 312,000 |
1995/12/21 | 391 | 405 | 386 | 393 | 809,000 |
1995/12/20 | 375 | 391 | 375 | 386 | 590,000 |
1995/12/19 | 360 | 374 | 360 | 370 | 134,000 |
1995/12/18 | 369 | 375 | 361 | 361 | 66,000 |
1995/12/15 | 369 | 378 | 362 | 363 | 249,000 |
1995/12/14 | 360 | 369 | 357 | 365 | 161,000 |
1995/12/13 | 360 | 360 | 350 | 357 | 64,000 |
1995/12/12 | 358 | 360 | 355 | 356 | 59,000 |
1995/12/11 | 355 | 360 | 355 | 356 | 47,000 |
1995/12/08 | 363 | 365 | 355 | 360 | 75,000 |
1995/12/07 | 351 | 364 | 347 | 359 | 63,000 |
1995/12/06 | 359 | 363 | 356 | 356 | 67,000 |
1995/12/05 | 361 | 366 | 356 | 360 | 62,000 |
1995/12/04 | 370 | 374 | 365 | 371 | 164,000 |
1995/12/01 | 358 | 370 | 357 | 365 | 301,000 |
1995/11/30 | 345 | 358 | 345 | 354 | 144,000 |
1995/11/29 | 348 | 348 | 346 | 346 | 49,000 |
1995/11/28 | 340 | 350 | 336 | 347 | 67,000 |
1995/11/27 | 333 | 340 | 333 | 336 | 33,000 |
1995/11/24 | 332 | 335 | 330 | 333 | 59,000 |
1995/11/22 | 334 | 338 | 330 | 330 | 32,000 |
1995/11/21 | 338 | 338 | 330 | 330 | 31,000 |
1995/11/20 | 329 | 339 | 329 | 337 | 42,000 |
1995/11/17 | 324 | 334 | 323 | 323 | 48,000 |
1995/11/16 | 321 | 322 | 321 | 322 | 43,000 |
1995/11/15 | 328 | 330 | 321 | 321 | 72,000 |
1995/11/14 | 330 | 330 | 328 | 328 | 42,000 |
1995/11/13 | 330 | 331 | 330 | 331 | 24,000 |
1995/11/10 | 333 | 336 | 331 | 331 | 61,000 |
1995/11/09 | 335 | 337 | 333 | 335 | 33,000 |
1995/11/08 | 343 | 343 | 334 | 335 | 10,000 |
1995/11/07 | 340 | 343 | 333 | 333 | 27,000 |
1995/11/06 | 329 | 345 | 327 | 345 | 46,000 |
1995/11/02 | 328 | 330 | 320 | 329 | 81,000 |
1995/11/01 | 330 | 330 | 325 | 330 | 57,000 |
1995/10/31 | 340 | 340 | 331 | 335 | 33,000 |
1995/10/30 | 337 | 338 | 335 | 336 | 58,000 |
1995/10/27 | 335 | 340 | 335 | 340 | 63,000 |
1995/10/26 | 345 | 345 | 335 | 335 | 76,000 |
1995/10/25 | 345 | 349 | 342 | 342 | 31,000 |
1995/10/24 | 360 | 360 | 342 | 342 | 51,000 |
1995/10/23 | 353 | 360 | 353 | 360 | 48,000 |
1995/10/20 | 365 | 365 | 343 | 353 | 132,000 |
1995/10/19 | 352 | 360 | 350 | 360 | 115,000 |
1995/10/18 | 350 | 350 | 346 | 350 | 46,000 |
1995/10/17 | 356 | 361 | 340 | 346 | 120,000 |
1995/10/16 | 338 | 351 | 338 | 351 | 105,000 |
1995/10/13 | 338 | 338 | 334 | 337 | 58,000 |
1995/10/12 | 338 | 340 | 335 | 340 | 17,000 |
1995/10/11 | 347 | 347 | 339 | 339 | 31,000 |
1995/10/09 | 350 | 350 | 342 | 342 | 47,000 |
1995/10/06 | 340 | 348 | 339 | 348 | 26,000 |
1995/10/05 | 340 | 340 | 338 | 340 | 31,000 |
1995/10/04 | 340 | 340 | 338 | 340 | 41,000 |
1995/10/03 | 336 | 339 | 335 | 337 | 24,000 |
1995/10/02 | 343 | 343 | 335 | 335 | 27,000 |
1995/09/29 | 340 | 343 | 335 | 343 | 47,000 |
1995/09/28 | 347 | 347 | 343 | 343 | 58,000 |
1995/09/27 | 345 | 350 | 345 | 345 | 16,000 |
1995/09/26 | 350 | 350 | 345 | 345 | 27,000 |
1995/09/25 | 344 | 345 | 342 | 343 | 31,000 |
1995/09/22 | 350 | 350 | 341 | 350 | 62,000 |
1995/09/21 | 357 | 358 | 355 | 355 | 77,000 |
1995/09/20 | 362 | 366 | 358 | 361 | 48,000 |
1995/09/19 | 360 | 366 | 358 | 363 | 31,000 |
1995/09/18 | 370 | 375 | 362 | 362 | 40,000 |
1995/09/14 | 370 | 370 | 365 | 370 | 81,000 |
1995/09/13 | 376 | 376 | 371 | 375 | 40,000 |
1995/09/12 | 374 | 387 | 374 | 374 | 60,000 |
1995/09/11 | 375 | 378 | 368 | 374 | 76,000 |
1995/09/08 | 366 | 372 | 362 | 370 | 61,000 |
1995/09/07 | 360 | 363 | 356 | 356 | 24,000 |
1995/09/06 | 357 | 365 | 355 | 357 | 40,000 |
1995/09/05 | 367 | 368 | 358 | 362 | 81,000 |
1995/09/04 | 375 | 375 | 356 | 356 | 43,000 |
1995/09/01 | 361 | 370 | 361 | 370 | 70,000 |
1995/08/31 | 375 | 380 | 361 | 375 | 90,000 |
1995/08/30 | 402 | 406 | 373 | 376 | 361,000 |
1995/08/29 | 369 | 410 | 369 | 397 | 643,000 |
1995/08/28 | 351 | 354 | 350 | 354 | 74,000 |
1995/08/25 | 358 | 358 | 348 | 350 | 213,000 |
1995/08/24 | 354 | 356 | 344 | 353 | 91,000 |
1995/08/23 | 374 | 374 | 359 | 359 | 115,000 |
1995/08/22 | 362 | 374 | 361 | 374 | 137,000 |
1995/08/21 | 375 | 378 | 367 | 370 | 154,000 |
1995/08/18 | 375 | 378 | 365 | 370 | 76,000 |
1995/08/17 | 385 | 387 | 377 | 383 | 167,000 |
1995/08/16 | 380 | 393 | 378 | 390 | 553,000 |
1995/08/15 | 364 | 377 | 364 | 377 | 248,000 |
1995/08/14 | 364 | 366 | 360 | 365 | 172,000 |
1995/08/11 | 349 | 369 | 345 | 359 | 373,000 |
1995/08/10 | 329 | 343 | 328 | 340 | 120,000 |
1995/08/09 | 327 | 330 | 327 | 328 | 34,000 |
1995/08/08 | 330 | 330 | 325 | 325 | 33,000 |
1995/08/07 | 334 | 335 | 328 | 335 | 78,000 |
1995/08/04 | 325 | 330 | 323 | 328 | 83,000 |
1995/08/03 | 328 | 339 | 325 | 330 | 81,000 |
1995/08/02 | 305 | 320 | 305 | 316 | 30,000 |
1995/08/01 | 306 | 310 | 306 | 310 | 47,000 |
1995/07/31 | 312 | 322 | 310 | 310 | 67,000 |
1995/07/28 | 312 | 321 | 311 | 317 | 111,000 |
1995/07/27 | 305 | 315 | 305 | 310 | 39,000 |
1995/07/26 | 313 | 317 | 305 | 309 | 58,000 |
1995/07/25 | 318 | 318 | 303 | 303 | 65,000 |
1995/07/24 | 318 | 323 | 317 | 318 | 35,000 |
1995/07/21 | 316 | 320 | 310 | 311 | 56,000 |
1995/07/20 | 304 | 316 | 304 | 316 | 27,000 |
1995/07/19 | 321 | 321 | 316 | 316 | 52,000 |
1995/07/18 | 344 | 344 | 326 | 326 | 174,000 |
1995/07/17 | 333 | 345 | 333 | 342 | 80,000 |
1995/07/14 | 340 | 341 | 333 | 333 | 68,000 |
1995/07/13 | 341 | 347 | 335 | 347 | 89,000 |
1995/07/12 | 330 | 340 | 330 | 335 | 119,000 |
1995/07/11 | 325 | 330 | 305 | 330 | 79,000 |
1995/07/10 | 330 | 335 | 320 | 320 | 111,000 |
1995/07/07 | 308 | 320 | 308 | 320 | 212,000 |
1995/07/06 | 291 | 298 | 291 | 297 | 88,000 |
1995/07/05 | 278 | 293 | 278 | 290 | 40,000 |
1995/07/04 | 265 | 280 | 265 | 273 | 53,000 |
1995/07/03 | 269 | 269 | 261 | 267 | 33,000 |
1995/06/30 | 265 | 275 | 265 | 274 | 34,000 |
1995/06/29 | 277 | 278 | 265 | 265 | 63,000 |
1995/06/28 | 266 | 270 | 265 | 266 | 113,000 |
1995/06/27 | 280 | 280 | 265 | 266 | 126,000 |
1995/06/26 | 287 | 288 | 281 | 281 | 117,000 |
1995/06/23 | 282 | 289 | 280 | 285 | 79,000 |
1995/06/22 | 281 | 285 | 278 | 280 | 112,000 |
1995/06/21 | 280 | 287 | 277 | 281 | 290,000 |
1995/06/20 | 285 | 287 | 280 | 280 | 41,000 |
1995/06/19 | 283 | 288 | 283 | 285 | 23,000 |
1995/06/16 | 283 | 285 | 280 | 280 | 35,000 |
1995/06/15 | 276 | 282 | 270 | 277 | 93,000 |
1995/06/14 | 284 | 286 | 276 | 276 | 84,000 |
1995/06/13 | 278 | 288 | 277 | 279 | 168,000 |
1995/06/12 | 299 | 299 | 275 | 277 | 112,000 |
1995/06/09 | 307 | 308 | 305 | 306 | 64,000 |
1995/06/08 | 311 | 315 | 310 | 310 | 66,000 |
1995/06/07 | 315 | 316 | 315 | 315 | 17,000 |
1995/06/06 | 315 | 325 | 315 | 315 | 71,000 |
1995/06/05 | 327 | 327 | 320 | 320 | 28,000 |
1995/06/02 | 315 | 329 | 315 | 329 | 27,000 |
1995/06/01 | 316 | 316 | 312 | 315 | 61,000 |
1995/05/31 | 320 | 320 | 311 | 312 | 40,000 |
1995/05/30 | 316 | 320 | 315 | 316 | 48,000 |
1995/05/29 | 318 | 318 | 315 | 315 | 10,000 |
1995/05/26 | 321 | 321 | 318 | 320 | 81,000 |
1995/05/25 | 323 | 325 | 321 | 321 | 109,000 |
1995/05/24 | 321 | 330 | 321 | 326 | 42,000 |
1995/05/23 | 320 | 329 | 320 | 321 | 46,000 |
1995/05/22 | 332 | 336 | 319 | 319 | 65,000 |
1995/05/19 | 349 | 350 | 341 | 341 | 51,000 |
1995/05/18 | 349 | 350 | 349 | 349 | 71,000 |
1995/05/17 | 344 | 352 | 344 | 349 | 36,000 |
1995/05/16 | 350 | 350 | 341 | 343 | 39,000 |
1995/05/15 | 357 | 357 | 350 | 350 | 34,000 |
1995/05/12 | 359 | 359 | 355 | 355 | 25,000 |
1995/05/11 | 363 | 363 | 355 | 355 | 43,000 |
1995/05/10 | 367 | 368 | 360 | 365 | 41,000 |
1995/05/09 | 374 | 374 | 365 | 365 | 30,000 |
1995/05/08 | 380 | 380 | 370 | 370 | 23,000 |
1995/05/02 | 368 | 375 | 363 | 375 | 32,000 |
1995/05/01 | 369 | 370 | 363 | 363 | 44,000 |
1995/04/28 | 380 | 394 | 367 | 367 | 117,000 |
1995/04/27 | 367 | 376 | 365 | 375 | 55,000 |
1995/04/26 | 368 | 370 | 366 | 367 | 90,000 |
1995/04/25 | 366 | 375 | 366 | 368 | 77,000 |
1995/04/24 | 371 | 385 | 366 | 366 | 66,000 |
1995/04/21 | 359 | 368 | 352 | 361 | 119,000 |
1995/04/20 | 353 | 357 | 345 | 350 | 95,000 |
1995/04/19 | 348 | 348 | 340 | 348 | 95,000 |
1995/04/18 | 344 | 344 | 340 | 340 | 132,000 |
1995/04/17 | 350 | 350 | 342 | 343 | 45,000 |
1995/04/14 | 360 | 360 | 349 | 349 | 88,000 |
1995/04/13 | 347 | 358 | 345 | 352 | 102,000 |
1995/04/12 | 348 | 348 | 340 | 343 | 103,000 |
1995/04/11 | 360 | 360 | 351 | 353 | 34,000 |
1995/04/10 | 345 | 360 | 342 | 360 | 28,000 |
1995/04/07 | 350 | 355 | 345 | 355 | 57,000 |
1995/04/06 | 360 | 360 | 352 | 355 | 48,000 |
1995/04/05 | 360 | 360 | 350 | 359 | 41,000 |
1995/04/04 | 343 | 360 | 335 | 360 | 94,000 |
1995/04/03 | 351 | 351 | 331 | 340 | 48,000 |
1995/03/31 | 379 | 379 | 366 | 366 | 88,000 |
1995/03/30 | 373 | 373 | 366 | 366 | 55,000 |
1995/03/29 | 379 | 380 | 366 | 368 | 47,000 |
1995/03/28 | 375 | 378 | 371 | 376 | 119,000 |
1995/03/27 | 350 | 368 | 350 | 355 | 43,000 |
1995/03/24 | 322 | 335 | 315 | 335 | 107,000 |
1995/03/23 | 345 | 345 | 325 | 335 | 60,000 |
1995/03/22 | 356 | 360 | 340 | 340 | 127,000 |
1995/03/20 | 376 | 376 | 355 | 355 | 63,000 |
1995/03/17 | 370 | 383 | 370 | 383 | 15,000 |
1995/03/16 | 381 | 381 | 366 | 373 | 67,000 |
1995/03/15 | 369 | 375 | 365 | 369 | 67,000 |
1995/03/14 | 381 | 383 | 367 | 367 | 116,000 |
1995/03/13 | 387 | 391 | 375 | 380 | 60,000 |
1995/03/10 | 405 | 405 | 387 | 387 | 59,000 |
1995/03/09 | 401 | 407 | 400 | 400 | 24,000 |
1995/03/08 | 395 | 395 | 391 | 391 | 28,000 |
1995/03/07 | 397 | 397 | 395 | 395 | 33,000 |
1995/03/06 | 396 | 400 | 395 | 396 | 50,000 |
1995/03/03 | 398 | 401 | 396 | 396 | 27,000 |
1995/03/02 | 399 | 401 | 399 | 401 | 46,000 |
1995/03/01 | 396 | 396 | 391 | 391 | 39,000 |
1995/02/28 | 396 | 400 | 396 | 396 | 89,000 |
1995/02/27 | 395 | 395 | 390 | 393 | 82,000 |
1995/02/24 | 416 | 416 | 404 | 404 | 53,000 |
1995/02/23 | 408 | 408 | 401 | 406 | 53,000 |
1995/02/22 | 417 | 417 | 412 | 412 | 17,000 |
1995/02/21 | 411 | 416 | 411 | 412 | 16,000 |
1995/02/20 | 414 | 420 | 410 | 410 | 76,000 |
1995/02/17 | 405 | 417 | 405 | 417 | 62,000 |
1995/02/16 | 410 | 410 | 407 | 408 | 37,000 |
1995/02/15 | 418 | 418 | 410 | 412 | 37,000 |
1995/02/14 | 425 | 425 | 420 | 420 | 48,000 |
1995/02/13 | 420 | 428 | 419 | 428 | 39,000 |
1995/02/10 | 411 | 420 | 410 | 420 | 36,000 |
1995/02/09 | 414 | 424 | 410 | 414 | 307,000 |
1995/02/08 | 410 | 410 | 406 | 410 | 64,000 |
1995/02/07 | 416 | 416 | 410 | 410 | 58,000 |
1995/02/06 | 411 | 419 | 410 | 415 | 25,000 |
1995/02/03 | 418 | 420 | 410 | 410 | 44,000 |
1995/02/02 | 436 | 436 | 419 | 419 | 47,000 |
1995/02/01 | 436 | 442 | 430 | 432 | 121,000 |
1995/01/31 | 442 | 442 | 420 | 422 | 228,000 |
1995/01/30 | 417 | 435 | 415 | 432 | 174,000 |
1995/01/27 | 425 | 428 | 417 | 418 | 139,000 |
1995/01/26 | 425 | 438 | 424 | 428 | 234,000 |
1995/01/25 | 410 | 430 | 410 | 425 | 125,000 |
1995/01/24 | 386 | 407 | 386 | 405 | 141,000 |
1995/01/23 | 406 | 406 | 385 | 391 | 181,000 |
1995/01/20 | 409 | 410 | 406 | 406 | 120,000 |
1995/01/19 | 420 | 422 | 410 | 410 | 106,000 |
1995/01/18 | 434 | 435 | 425 | 430 | 30,000 |
1995/01/17 | 439 | 445 | 416 | 434 | 62,000 |
1995/01/13 | 433 | 436 | 430 | 436 | 84,000 |
1995/01/12 | 438 | 440 | 433 | 436 | 94,000 |
1995/01/11 | 433 | 436 | 433 | 433 | 90,000 |
1995/01/10 | 436 | 436 | 430 | 436 | 36,000 |
1995/01/09 | 435 | 440 | 431 | 435 | 23,000 |
1995/01/06 | 440 | 440 | 435 | 440 | 58,000 |
1995/01/05 | 447 | 447 | 431 | 440 | 70,000 |
1995/01/04 | 450 | 453 | 450 | 452 | 59,000 |