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 |
|---|---|---|---|---|---|
| 1996/12/30 | 370 | 370 | 365 | 370 | 145,000 |
| 1996/12/27 | 366 | 374 | 366 | 371 | 130,000 |
| 1996/12/26 | 377 | 378 | 360 | 365 | 247,000 |
| 1996/12/25 | 361 | 376 | 361 | 376 | 220,000 |
| 1996/12/24 | 378 | 378 | 366 | 366 | 213,000 |
| 1996/12/20 | 363 | 380 | 361 | 368 | 561,000 |
| 1996/12/19 | 386 | 390 | 358 | 358 | 753,000 |
| 1996/12/18 | 410 | 412 | 381 | 381 | 442,000 |
| 1996/12/17 | 430 | 430 | 407 | 414 | 344,000 |
| 1996/12/16 | 435 | 436 | 433 | 434 | 111,000 |
| 1996/12/13 | 437 | 445 | 435 | 440 | 134,000 |
| 1996/12/12 | 439 | 450 | 436 | 443 | 116,000 |
| 1996/12/11 | 450 | 450 | 440 | 441 | 162,000 |
| 1996/12/10 | 457 | 457 | 448 | 452 | 167,000 |
| 1996/12/09 | 453 | 453 | 442 | 448 | 206,000 |
| 1996/12/06 | 448 | 448 | 433 | 448 | 178,000 |
| 1996/12/05 | 435 | 445 | 433 | 443 | 143,000 |
| 1996/12/04 | 435 | 438 | 432 | 433 | 182,000 |
| 1996/12/03 | 443 | 452 | 433 | 433 | 264,000 |
| 1996/12/02 | 446 | 450 | 444 | 444 | 234,000 |
| 1996/11/29 | 442 | 457 | 441 | 450 | 338,000 |
| 1996/11/28 | 470 | 470 | 442 | 445 | 771,000 |
| 1996/11/27 | 483 | 483 | 471 | 475 | 440,000 |
| 1996/11/26 | 496 | 500 | 488 | 488 | 245,000 |
| 1996/11/25 | 501 | 510 | 494 | 500 | 270,000 |
| 1996/11/22 | 506 | 508 | 502 | 502 | 160,000 |
| 1996/11/21 | 510 | 511 | 508 | 510 | 188,000 |
| 1996/11/20 | 512 | 520 | 510 | 511 | 141,000 |
| 1996/11/19 | 515 | 516 | 510 | 515 | 193,000 |
| 1996/11/18 | 521 | 522 | 516 | 516 | 94,000 |
| 1996/11/15 | 520 | 525 | 516 | 523 | 133,000 |
| 1996/11/14 | 527 | 530 | 520 | 520 | 113,000 |
| 1996/11/13 | 530 | 530 | 525 | 526 | 82,000 |
| 1996/11/12 | 520 | 531 | 519 | 531 | 167,000 |
| 1996/11/11 | 522 | 530 | 522 | 522 | 100,000 |
| 1996/11/08 | 518 | 525 | 518 | 521 | 276,000 |
| 1996/11/07 | 543 | 544 | 520 | 520 | 198,000 |
| 1996/11/06 | 525 | 534 | 525 | 534 | 147,000 |
| 1996/11/05 | 525 | 530 | 525 | 526 | 129,000 |
| 1996/11/01 | 527 | 535 | 527 | 535 | 150,000 |
| 1996/10/31 | 533 | 536 | 528 | 536 | 245,000 |
| 1996/10/30 | 545 | 545 | 526 | 535 | 215,000 |
| 1996/10/29 | 528 | 529 | 523 | 525 | 203,000 |
| 1996/10/28 | 520 | 527 | 520 | 527 | 175,000 |
| 1996/10/25 | 517 | 524 | 517 | 520 | 178,000 |
| 1996/10/24 | 516 | 530 | 515 | 524 | 183,000 |
| 1996/10/23 | 524 | 526 | 515 | 516 | 192,000 |
| 1996/10/22 | 520 | 528 | 515 | 524 | 231,000 |
| 1996/10/21 | 549 | 549 | 520 | 525 | 168,000 |
| 1996/10/18 | 530 | 549 | 523 | 544 | 281,000 |
| 1996/10/17 | 510 | 527 | 510 | 521 | 359,000 |
| 1996/10/16 | 519 | 519 | 508 | 515 | 391,000 |
| 1996/10/15 | 504 | 519 | 503 | 519 | 679,000 |
| 1996/10/14 | 523 | 523 | 500 | 501 | 997,000 |
| 1996/10/11 | 530 | 532 | 523 | 528 | 532,000 |
| 1996/10/09 | 544 | 544 | 531 | 532 | 482,000 |
| 1996/10/08 | 541 | 548 | 540 | 545 | 361,000 |
| 1996/10/07 | 545 | 549 | 536 | 541 | 282,000 |
| 1996/10/04 | 535 | 547 | 531 | 545 | 837,000 |
| 1996/10/03 | 548 | 553 | 538 | 538 | 553,000 |
| 1996/10/02 | 560 | 565 | 542 | 548 | 456,000 |
| 1996/10/01 | 551 | 564 | 551 | 559 | 474,000 |
| 1996/09/30 | 560 | 561 | 547 | 555 | 382,000 |
| 1996/09/27 | 540 | 566 | 537 | 559 | 1,068,000 |
| 1996/09/26 | 560 | 565 | 545 | 547 | 1,884,000 |
| 1996/09/25 | 585 | 586 | 563 | 570 | 1,556,000 |
| 1996/09/24 | 592 | 603 | 590 | 590 | 1,049,000 |
| 1996/09/20 | 598 | 605 | 595 | 599 | 846,000 |
| 1996/09/19 | 617 | 617 | 599 | 602 | 752,000 |
| 1996/09/18 | 596 | 629 | 595 | 625 | 1,633,000 |
| 1996/09/17 | 615 | 619 | 598 | 599 | 909,000 |
| 1996/09/13 | 596 | 609 | 588 | 605 | 1,445,000 |
| 1996/09/12 | 616 | 629 | 584 | 595 | 5,539,000 |
| 1996/09/11 | 667 | 670 | 609 | 609 | 3,875,000 |
| 1996/09/10 | 660 | 675 | 653 | 665 | 2,364,000 |
| 1996/09/09 | 694 | 694 | 662 | 662 | 1,950,000 |
| 1996/09/06 | 710 | 718 | 687 | 695 | 2,610,000 |
| 1996/09/05 | 689 | 724 | 685 | 715 | 4,030,000 |
| 1996/09/04 | 697 | 710 | 685 | 690 | 3,164,000 |
| 1996/09/03 | 714 | 722 | 691 | 692 | 3,038,000 |
| 1996/09/02 | 716 | 742 | 702 | 715 | 5,859,000 |
| 1996/08/30 | 674 | 746 | 668 | 725 | 14,308,000 |
| 1996/08/29 | 680 | 691 | 660 | 684 | 3,165,000 |
| 1996/08/28 | 709 | 710 | 674 | 675 | 5,944,000 |
| 1996/08/27 | 642 | 708 | 642 | 696 | 6,455,000 |
| 1996/08/26 | 656 | 662 | 642 | 646 | 1,816,000 |
| 1996/08/23 | 651 | 674 | 647 | 659 | 2,485,000 |
| 1996/08/22 | 677 | 683 | 651 | 661 | 3,375,000 |
| 1996/08/21 | 704 | 705 | 674 | 676 | 6,071,000 |
| 1996/08/20 | 680 | 702 | 666 | 702 | 5,917,000 |
| 1996/08/19 | 680 | 717 | 669 | 690 | 12,135,000 |
| 1996/08/16 | 650 | 683 | 645 | 674 | 13,128,000 |
| 1996/08/15 | 617 | 649 | 615 | 645 | 7,189,000 |
| 1996/08/14 | 612 | 630 | 605 | 607 | 2,049,000 |
| 1996/08/13 | 604 | 629 | 591 | 622 | 4,931,000 |
| 1996/08/12 | 548 | 594 | 548 | 594 | 1,284,000 |
| 1996/08/09 | 580 | 580 | 548 | 555 | 1,563,000 |
| 1996/08/08 | 586 | 603 | 575 | 575 | 1,083,000 |
| 1996/08/07 | 630 | 631 | 580 | 580 | 3,984,000 |
| 1996/08/06 | 561 | 628 | 545 | 620 | 2,924,000 |
| 1996/08/05 | 597 | 597 | 561 | 565 | 558,000 |
| 1996/08/02 | 599 | 605 | 579 | 587 | 1,567,000 |
| 1996/08/01 | 539 | 600 | 534 | 595 | 1,492,000 |
| 1996/07/31 | 532 | 550 | 528 | 541 | 781,000 |
| 1996/07/30 | 549 | 556 | 521 | 529 | 1,324,000 |
| 1996/07/29 | 580 | 589 | 550 | 550 | 672,000 |
| 1996/07/26 | 580 | 583 | 569 | 580 | 637,000 |
| 1996/07/25 | 605 | 609 | 563 | 580 | 1,986,000 |
| 1996/07/24 | 560 | 596 | 554 | 595 | 1,730,000 |
| 1996/07/23 | 561 | 570 | 555 | 558 | 888,000 |
| 1996/07/22 | 574 | 580 | 561 | 569 | 912,000 |
| 1996/07/19 | 591 | 595 | 580 | 582 | 1,638,000 |
| 1996/07/18 | 612 | 619 | 591 | 591 | 4,232,000 |
| 1996/07/17 | 585 | 605 | 582 | 602 | 5,367,000 |
| 1996/07/16 | 540 | 573 | 540 | 571 | 1,498,000 |
| 1996/07/15 | 559 | 564 | 549 | 552 | 645,000 |
| 1996/07/12 | 542 | 573 | 541 | 559 | 2,177,000 |
| 1996/07/11 | 559 | 560 | 529 | 552 | 1,985,000 |
| 1996/07/10 | 577 | 589 | 550 | 550 | 6,681,000 |
| 1996/07/09 | 510 | 560 | 510 | 557 | 5,974,000 |
| 1996/07/08 | 463 | 506 | 463 | 505 | 421,000 |
| 1996/07/05 | 475 | 479 | 470 | 473 | 51,000 |
| 1996/07/04 | 475 | 476 | 467 | 473 | 35,000 |
| 1996/07/03 | 480 | 480 | 470 | 479 | 27,000 |
| 1996/07/02 | 474 | 475 | 470 | 470 | 97,000 |
| 1996/07/01 | 489 | 489 | 470 | 470 | 47,000 |
| 1996/06/28 | 485 | 485 | 478 | 484 | 74,000 |
| 1996/06/27 | 495 | 495 | 486 | 490 | 44,000 |
| 1996/06/26 | 492 | 494 | 486 | 486 | 114,000 |
| 1996/06/25 | 493 | 504 | 485 | 486 | 151,000 |
| 1996/06/24 | 492 | 504 | 489 | 498 | 122,000 |
| 1996/06/21 | 489 | 494 | 484 | 493 | 147,000 |
| 1996/06/20 | 485 | 486 | 480 | 485 | 80,000 |
| 1996/06/19 | 490 | 491 | 485 | 490 | 63,000 |
| 1996/06/18 | 490 | 491 | 480 | 491 | 85,000 |
| 1996/06/17 | 495 | 498 | 490 | 493 | 35,000 |
| 1996/06/14 | 482 | 495 | 480 | 495 | 107,000 |
| 1996/06/13 | 492 | 492 | 482 | 490 | 61,000 |
| 1996/06/12 | 481 | 482 | 476 | 482 | 66,000 |
| 1996/06/11 | 470 | 484 | 469 | 482 | 115,000 |
| 1996/06/10 | 465 | 468 | 460 | 468 | 103,000 |
| 1996/06/07 | 475 | 476 | 462 | 470 | 73,000 |
| 1996/06/06 | 486 | 486 | 475 | 479 | 71,000 |
| 1996/06/05 | 472 | 495 | 472 | 489 | 130,000 |
| 1996/06/04 | 463 | 475 | 461 | 471 | 136,000 |
| 1996/06/03 | 488 | 488 | 462 | 467 | 94,000 |
| 1996/05/31 | 490 | 492 | 482 | 492 | 70,000 |
| 1996/05/30 | 496 | 496 | 487 | 492 | 77,000 |
| 1996/05/29 | 492 | 499 | 489 | 499 | 111,000 |
| 1996/05/28 | 487 | 493 | 482 | 482 | 144,000 |
| 1996/05/27 | 496 | 496 | 486 | 495 | 38,000 |
| 1996/05/24 | 485 | 491 | 484 | 491 | 119,000 |
| 1996/05/23 | 502 | 502 | 485 | 486 | 318,000 |
| 1996/05/22 | 511 | 511 | 501 | 504 | 145,000 |
| 1996/05/21 | 515 | 516 | 510 | 511 | 79,000 |
| 1996/05/20 | 517 | 522 | 513 | 513 | 152,000 |
| 1996/05/17 | 528 | 528 | 516 | 517 | 213,000 |
| 1996/05/16 | 530 | 535 | 521 | 522 | 356,000 |
| 1996/05/15 | 520 | 530 | 520 | 528 | 316,000 |
| 1996/05/14 | 528 | 528 | 511 | 520 | 254,000 |
| 1996/05/13 | 524 | 545 | 520 | 522 | 780,000 |
| 1996/05/10 | 511 | 536 | 511 | 524 | 843,000 |
| 1996/05/09 | 515 | 522 | 511 | 515 | 447,000 |
| 1996/05/08 | 505 | 515 | 505 | 515 | 211,000 |
| 1996/05/07 | 526 | 526 | 506 | 508 | 396,000 |
| 1996/05/02 | 499 | 530 | 499 | 516 | 1,164,000 |
| 1996/05/01 | 499 | 510 | 498 | 498 | 151,000 |
| 1996/04/30 | 499 | 500 | 498 | 498 | 164,000 |
| 1996/04/26 | 500 | 507 | 496 | 501 | 189,000 |
| 1996/04/25 | 504 | 507 | 493 | 496 | 202,000 |
| 1996/04/24 | 510 | 510 | 505 | 505 | 276,000 |
| 1996/04/23 | 516 | 516 | 505 | 505 | 353,000 |
| 1996/04/22 | 513 | 518 | 505 | 508 | 856,000 |
| 1996/04/19 | 509 | 515 | 497 | 503 | 1,004,000 |
| 1996/04/18 | 480 | 500 | 474 | 500 | 517,000 |
| 1996/04/17 | 488 | 489 | 481 | 481 | 262,000 |
| 1996/04/16 | 489 | 495 | 485 | 491 | 421,000 |
| 1996/04/15 | 494 | 495 | 484 | 484 | 347,000 |
| 1996/04/12 | 494 | 496 | 485 | 490 | 295,000 |
| 1996/04/11 | 480 | 500 | 480 | 489 | 946,000 |
| 1996/04/10 | 481 | 485 | 477 | 480 | 187,000 |
| 1996/04/09 | 480 | 488 | 480 | 482 | 274,000 |
| 1996/04/08 | 495 | 496 | 476 | 480 | 406,000 |
| 1996/04/05 | 474 | 503 | 470 | 500 | 1,937,000 |
| 1996/04/04 | 465 | 475 | 465 | 473 | 120,000 |
| 1996/04/03 | 478 | 479 | 460 | 460 | 226,000 |
| 1996/04/02 | 470 | 474 | 457 | 470 | 170,000 |
| 1996/04/01 | 478 | 482 | 470 | 475 | 464,000 |
| 1996/03/29 | 476 | 490 | 467 | 473 | 1,427,000 |
| 1996/03/28 | 440 | 479 | 436 | 475 | 754,000 |
| 1996/03/27 | 438 | 440 | 430 | 440 | 80,000 |
| 1996/03/26 | 440 | 440 | 430 | 433 | 49,000 |
| 1996/03/25 | 425 | 434 | 420 | 420 | 26,000 |
| 1996/03/22 | 425 | 425 | 415 | 420 | 46,000 |
| 1996/03/21 | 415 | 425 | 415 | 418 | 67,000 |
| 1996/03/19 | 420 | 430 | 420 | 425 | 102,000 |
| 1996/03/18 | 445 | 450 | 425 | 425 | 170,000 |
| 1996/03/15 | 420 | 440 | 415 | 440 | 203,000 |
| 1996/03/14 | 410 | 415 | 405 | 415 | 133,000 |
| 1996/03/13 | 408 | 408 | 400 | 400 | 126,000 |
| 1996/03/12 | 415 | 415 | 402 | 405 | 70,000 |
| 1996/03/11 | 417 | 417 | 405 | 405 | 75,000 |
| 1996/03/08 | 411 | 420 | 411 | 418 | 74,000 |
| 1996/03/07 | 415 | 419 | 410 | 419 | 54,000 |
| 1996/03/06 | 413 | 420 | 413 | 415 | 23,000 |
| 1996/03/05 | 412 | 415 | 412 | 414 | 28,000 |
| 1996/03/04 | 415 | 418 | 411 | 415 | 35,000 |
| 1996/03/01 | 412 | 413 | 408 | 410 | 54,000 |
| 1996/02/29 | 416 | 418 | 408 | 408 | 63,000 |
| 1996/02/28 | 412 | 420 | 412 | 418 | 50,000 |
| 1996/02/27 | 412 | 413 | 411 | 413 | 54,000 |
| 1996/02/26 | 416 | 422 | 414 | 422 | 33,000 |
| 1996/02/23 | 416 | 422 | 415 | 422 | 84,000 |
| 1996/02/22 | 418 | 423 | 412 | 414 | 111,000 |
| 1996/02/21 | 424 | 424 | 415 | 416 | 65,000 |
| 1996/02/20 | 415 | 430 | 413 | 430 | 89,000 |
| 1996/02/19 | 422 | 425 | 415 | 417 | 23,000 |
| 1996/02/16 | 430 | 430 | 415 | 422 | 189,000 |
| 1996/02/15 | 436 | 442 | 431 | 431 | 109,000 |
| 1996/02/14 | 440 | 445 | 436 | 436 | 94,000 |
| 1996/02/13 | 450 | 450 | 439 | 440 | 109,000 |
| 1996/02/09 | 451 | 452 | 440 | 443 | 186,000 |
| 1996/02/08 | 470 | 470 | 455 | 459 | 164,000 |
| 1996/02/07 | 476 | 480 | 470 | 470 | 524,000 |
| 1996/02/06 | 458 | 471 | 456 | 471 | 306,000 |
| 1996/02/05 | 480 | 480 | 455 | 457 | 346,000 |
| 1996/02/02 | 480 | 485 | 467 | 475 | 1,399,000 |
| 1996/02/01 | 439 | 470 | 438 | 467 | 1,870,000 |
| 1996/01/31 | 437 | 437 | 430 | 434 | 279,000 |
| 1996/01/30 | 423 | 435 | 423 | 429 | 222,000 |
| 1996/01/29 | 415 | 424 | 412 | 419 | 167,000 |
| 1996/01/26 | 404 | 410 | 401 | 410 | 151,000 |
| 1996/01/25 | 410 | 413 | 403 | 403 | 103,000 |
| 1996/01/24 | 405 | 405 | 395 | 405 | 61,000 |
| 1996/01/23 | 402 | 410 | 401 | 403 | 88,000 |
| 1996/01/22 | 404 | 410 | 400 | 401 | 98,000 |
| 1996/01/19 | 404 | 408 | 401 | 404 | 225,000 |
| 1996/01/18 | 415 | 417 | 402 | 404 | 165,000 |
| 1996/01/17 | 437 | 440 | 425 | 430 | 190,000 |
| 1996/01/16 | 411 | 432 | 411 | 432 | 259,000 |
| 1996/01/12 | 425 | 425 | 415 | 415 | 127,000 |
| 1996/01/11 | 419 | 420 | 411 | 420 | 158,000 |
| 1996/01/10 | 420 | 435 | 418 | 423 | 157,000 |
| 1996/01/09 | 421 | 428 | 418 | 421 | 163,000 |
| 1996/01/08 | 416 | 425 | 416 | 420 | 105,000 |
| 1996/01/05 | 422 | 422 | 415 | 420 | 152,000 |
| 1996/01/04 | 435 | 439 | 415 | 418 | 113,000 |