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 |
---|---|---|---|---|---|
1997/12/30 | 144 | 144 | 129 | 129 | 6,000 |
1997/12/29 | 131 | 131 | 129 | 130 | 47,000 |
1997/12/26 | 134 | 145 | 129 | 129 | 67,000 |
1997/12/25 | 125 | 132 | 123 | 129 | 103,000 |
1997/12/24 | 125 | 126 | 123 | 123 | 159,000 |
1997/12/22 | 148 | 148 | 124 | 125 | 108,000 |
1997/12/19 | 161 | 161 | 147 | 149 | 127,000 |
1997/12/18 | 168 | 168 | 163 | 165 | 25,000 |
1997/12/17 | 163 | 169 | 163 | 163 | 36,000 |
1997/12/16 | 170 | 170 | 162 | 163 | 36,000 |
1997/12/15 | 161 | 163 | 161 | 162 | 31,000 |
1997/12/12 | 164 | 165 | 164 | 165 | 71,000 |
1997/12/11 | 166 | 169 | 166 | 169 | 39,000 |
1997/12/10 | 163 | 168 | 163 | 166 | 68,000 |
1997/12/09 | 166 | 172 | 166 | 168 | 32,000 |
1997/12/08 | 175 | 175 | 167 | 167 | 12,000 |
1997/12/05 | 166 | 169 | 164 | 165 | 26,000 |
1997/12/04 | 165 | 166 | 165 | 166 | 36,000 |
1997/12/03 | 167 | 175 | 166 | 166 | 33,000 |
1997/12/02 | 170 | 175 | 168 | 168 | 41,000 |
1997/12/01 | 170 | 179 | 166 | 166 | 56,000 |
1997/11/28 | 160 | 165 | 156 | 160 | 230,000 |
1997/11/27 | 170 | 174 | 161 | 165 | 92,000 |
1997/11/26 | 180 | 180 | 170 | 170 | 64,000 |
1997/11/25 | 175 | 186 | 175 | 178 | 75,000 |
1997/11/21 | 193 | 193 | 185 | 185 | 34,000 |
1997/11/20 | 189 | 195 | 183 | 183 | 57,000 |
1997/11/19 | 185 | 190 | 182 | 184 | 37,000 |
1997/11/18 | 190 | 200 | 190 | 200 | 51,000 |
1997/11/17 | 195 | 195 | 194 | 195 | 26,000 |
1997/11/14 | 193 | 195 | 184 | 184 | 38,000 |
1997/11/13 | 180 | 195 | 180 | 195 | 58,000 |
1997/11/12 | 185 | 185 | 182 | 182 | 20,000 |
1997/11/11 | 189 | 189 | 188 | 188 | 24,000 |
1997/11/10 | 186 | 190 | 186 | 188 | 36,000 |
1997/11/07 | 193 | 198 | 185 | 193 | 131,000 |
1997/11/06 | 191 | 209 | 191 | 198 | 55,000 |
1997/11/05 | 219 | 220 | 190 | 190 | 45,000 |
1997/11/04 | 220 | 220 | 219 | 220 | 15,000 |
1997/10/31 | 220 | 220 | 215 | 219 | 30,000 |
1997/10/30 | 221 | 221 | 210 | 210 | 19,000 |
1997/10/29 | 220 | 222 | 220 | 222 | 33,000 |
1997/10/28 | 222 | 222 | 210 | 215 | 73,000 |
1997/10/27 | 222 | 225 | 220 | 225 | 44,000 |
1997/10/24 | 204 | 222 | 201 | 222 | 45,000 |
1997/10/23 | 209 | 209 | 204 | 207 | 110,000 |
1997/10/22 | 190 | 199 | 189 | 199 | 55,000 |
1997/10/21 | 182 | 200 | 182 | 187 | 46,000 |
1997/10/20 | 188 | 197 | 187 | 187 | 10,000 |
1997/10/17 | 181 | 193 | 181 | 189 | 41,000 |
1997/10/16 | 181 | 185 | 180 | 185 | 19,000 |
1997/10/15 | 180 | 184 | 180 | 181 | 19,000 |
1997/10/14 | 181 | 185 | 180 | 180 | 17,000 |
1997/10/13 | 180 | 184 | 180 | 184 | 20,000 |
1997/10/09 | 185 | 192 | 180 | 185 | 30,000 |
1997/10/08 | 186 | 190 | 183 | 190 | 45,000 |
1997/10/07 | 190 | 190 | 185 | 185 | 25,000 |
1997/10/06 | 183 | 185 | 181 | 185 | 31,000 |
1997/10/03 | 180 | 183 | 178 | 178 | 62,000 |
1997/10/02 | 182 | 182 | 180 | 180 | 72,000 |
1997/10/01 | 181 | 185 | 180 | 184 | 38,000 |
1997/09/30 | 180 | 188 | 180 | 181 | 87,000 |
1997/09/29 | 190 | 194 | 180 | 180 | 108,000 |
1997/09/26 | 201 | 207 | 198 | 200 | 137,000 |
1997/09/25 | 205 | 206 | 200 | 200 | 83,000 |
1997/09/24 | 210 | 210 | 202 | 204 | 92,000 |
1997/09/22 | 225 | 225 | 205 | 210 | 109,000 |
1997/09/19 | 230 | 230 | 220 | 220 | 65,000 |
1997/09/18 | 237 | 237 | 230 | 232 | 55,000 |
1997/09/17 | 247 | 250 | 230 | 231 | 88,000 |
1997/09/16 | 249 | 249 | 247 | 247 | 20,000 |
1997/09/12 | 256 | 256 | 250 | 250 | 36,000 |
1997/09/11 | 257 | 257 | 255 | 257 | 28,000 |
1997/09/10 | 253 | 260 | 253 | 259 | 19,000 |
1997/09/09 | 258 | 258 | 256 | 256 | 16,000 |
1997/09/08 | 267 | 267 | 257 | 257 | 58,000 |
1997/09/05 | 264 | 264 | 256 | 257 | 36,000 |
1997/09/04 | 255 | 264 | 255 | 264 | 27,000 |
1997/09/03 | 253 | 265 | 250 | 250 | 18,000 |
1997/09/02 | 249 | 253 | 248 | 253 | 41,000 |
1997/09/01 | 257 | 257 | 253 | 253 | 6,000 |
1997/08/29 | 255 | 255 | 248 | 252 | 56,000 |
1997/08/28 | 252 | 256 | 251 | 256 | 68,000 |
1997/08/27 | 270 | 270 | 257 | 260 | 27,000 |
1997/08/26 | 271 | 271 | 265 | 266 | 28,000 |
1997/08/25 | 255 | 267 | 255 | 267 | 25,000 |
1997/08/22 | 268 | 268 | 265 | 265 | 48,000 |
1997/08/21 | 260 | 271 | 255 | 265 | 68,000 |
1997/08/20 | 265 | 265 | 253 | 260 | 46,000 |
1997/08/19 | 271 | 271 | 265 | 265 | 15,000 |
1997/08/18 | 265 | 266 | 261 | 263 | 17,000 |
1997/08/15 | 264 | 270 | 264 | 268 | 43,000 |
1997/08/14 | 259 | 263 | 259 | 263 | 44,000 |
1997/08/13 | 270 | 270 | 260 | 264 | 30,000 |
1997/08/12 | 259 | 260 | 251 | 255 | 42,000 |
1997/08/11 | 261 | 263 | 260 | 260 | 64,000 |
1997/08/08 | 266 | 266 | 261 | 265 | 97,000 |
1997/08/07 | 267 | 267 | 266 | 266 | 45,000 |
1997/08/06 | 269 | 272 | 265 | 269 | 44,000 |
1997/08/05 | 267 | 276 | 267 | 269 | 44,000 |
1997/08/04 | 271 | 276 | 266 | 270 | 54,000 |
1997/08/01 | 275 | 275 | 266 | 266 | 57,000 |
1997/07/31 | 280 | 280 | 265 | 266 | 149,000 |
1997/07/30 | 281 | 285 | 280 | 281 | 22,000 |
1997/07/29 | 284 | 285 | 280 | 281 | 27,000 |
1997/07/28 | 287 | 287 | 282 | 286 | 36,000 |
1997/07/25 | 287 | 288 | 285 | 287 | 28,000 |
1997/07/24 | 290 | 291 | 285 | 287 | 24,000 |
1997/07/23 | 290 | 292 | 290 | 292 | 9,000 |
1997/07/22 | 298 | 298 | 290 | 290 | 10,000 |
1997/07/18 | 285 | 291 | 285 | 290 | 25,000 |
1997/07/17 | 279 | 294 | 279 | 290 | 105,000 |
1997/07/16 | 290 | 290 | 282 | 282 | 150,000 |
1997/07/15 | 296 | 300 | 290 | 300 | 59,000 |
1997/07/14 | 300 | 301 | 300 | 301 | 33,000 |
1997/07/11 | 305 | 305 | 300 | 301 | 36,000 |
1997/07/10 | 304 | 305 | 300 | 305 | 33,000 |
1997/07/09 | 306 | 306 | 300 | 300 | 85,000 |
1997/07/08 | 307 | 310 | 305 | 306 | 33,000 |
1997/07/07 | 310 | 310 | 306 | 309 | 49,000 |
1997/07/04 | 311 | 312 | 310 | 310 | 37,000 |
1997/07/03 | 315 | 315 | 311 | 311 | 14,000 |
1997/07/02 | 316 | 316 | 310 | 310 | 35,000 |
1997/07/01 | 317 | 317 | 310 | 310 | 59,000 |
1997/06/30 | 320 | 322 | 315 | 317 | 36,000 |
1997/06/27 | 322 | 322 | 314 | 315 | 22,000 |
1997/06/26 | 312 | 317 | 312 | 312 | 80,000 |
1997/06/25 | 316 | 320 | 306 | 320 | 95,000 |
1997/06/24 | 316 | 316 | 302 | 306 | 64,000 |
1997/06/23 | 319 | 320 | 315 | 316 | 269,000 |
1997/06/20 | 325 | 330 | 321 | 321 | 45,000 |
1997/06/19 | 337 | 337 | 325 | 325 | 93,000 |
1997/06/18 | 332 | 338 | 332 | 337 | 67,000 |
1997/06/17 | 340 | 340 | 333 | 338 | 61,000 |
1997/06/16 | 337 | 340 | 337 | 337 | 51,000 |
1997/06/13 | 345 | 345 | 341 | 341 | 58,000 |
1997/06/12 | 345 | 345 | 341 | 341 | 55,000 |
1997/06/11 | 346 | 347 | 341 | 345 | 53,000 |
1997/06/10 | 349 | 349 | 340 | 340 | 136,000 |
1997/06/09 | 341 | 341 | 336 | 339 | 33,000 |
1997/06/06 | 337 | 343 | 336 | 336 | 71,000 |
1997/06/05 | 336 | 345 | 336 | 336 | 56,000 |
1997/06/04 | 340 | 345 | 335 | 336 | 69,000 |
1997/06/03 | 344 | 345 | 340 | 340 | 46,000 |
1997/06/02 | 349 | 349 | 343 | 343 | 68,000 |
1997/05/30 | 342 | 350 | 342 | 345 | 120,000 |
1997/05/29 | 352 | 352 | 342 | 342 | 154,000 |
1997/05/28 | 330 | 355 | 330 | 352 | 529,000 |
1997/05/27 | 330 | 330 | 325 | 330 | 92,000 |
1997/05/26 | 326 | 330 | 325 | 328 | 236,000 |
1997/05/23 | 329 | 332 | 325 | 325 | 58,000 |
1997/05/22 | 325 | 330 | 324 | 324 | 43,000 |
1997/05/21 | 332 | 332 | 326 | 332 | 48,000 |
1997/05/20 | 334 | 334 | 328 | 332 | 64,000 |
1997/05/19 | 334 | 335 | 324 | 324 | 213,000 |
1997/05/16 | 326 | 329 | 319 | 319 | 71,000 |
1997/05/15 | 325 | 329 | 320 | 322 | 34,000 |
1997/05/14 | 331 | 334 | 319 | 330 | 89,000 |
1997/05/13 | 321 | 333 | 320 | 331 | 253,000 |
1997/05/12 | 315 | 323 | 315 | 318 | 68,000 |
1997/05/09 | 323 | 325 | 315 | 315 | 80,000 |
1997/05/08 | 325 | 325 | 320 | 323 | 53,000 |
1997/05/07 | 320 | 327 | 318 | 327 | 109,000 |
1997/05/06 | 330 | 330 | 318 | 318 | 130,000 |
1997/05/02 | 315 | 320 | 310 | 320 | 133,000 |
1997/05/01 | 305 | 315 | 305 | 310 | 91,000 |
1997/04/30 | 304 | 315 | 302 | 303 | 58,000 |
1997/04/28 | 319 | 319 | 301 | 301 | 30,000 |
1997/04/25 | 320 | 323 | 310 | 319 | 53,000 |
1997/04/24 | 315 | 330 | 311 | 320 | 131,000 |
1997/04/23 | 316 | 317 | 312 | 312 | 95,000 |
1997/04/22 | 319 | 319 | 312 | 315 | 129,000 |
1997/04/21 | 312 | 316 | 311 | 311 | 81,000 |
1997/04/18 | 295 | 313 | 290 | 310 | 187,000 |
1997/04/17 | 299 | 305 | 295 | 300 | 71,000 |
1997/04/16 | 285 | 300 | 285 | 300 | 65,000 |
1997/04/15 | 275 | 295 | 275 | 285 | 49,000 |
1997/04/14 | 270 | 275 | 269 | 273 | 85,000 |
1997/04/11 | 270 | 275 | 270 | 275 | 151,000 |
1997/04/10 | 291 | 292 | 265 | 270 | 320,000 |
1997/04/09 | 293 | 297 | 291 | 292 | 168,000 |
1997/04/08 | 300 | 302 | 297 | 298 | 233,000 |
1997/04/07 | 305 | 305 | 301 | 301 | 134,000 |
1997/04/04 | 303 | 310 | 303 | 305 | 77,000 |
1997/04/03 | 301 | 305 | 300 | 302 | 46,000 |
1997/04/02 | 305 | 305 | 303 | 303 | 59,000 |
1997/04/01 | 308 | 308 | 302 | 308 | 73,000 |
1997/03/31 | 311 | 315 | 307 | 308 | 67,000 |
1997/03/28 | 310 | 316 | 310 | 311 | 59,000 |
1997/03/27 | 311 | 318 | 311 | 316 | 93,000 |
1997/03/26 | 315 | 315 | 310 | 310 | 77,000 |
1997/03/25 | 311 | 318 | 311 | 318 | 109,000 |
1997/03/24 | 315 | 320 | 311 | 315 | 130,000 |
1997/03/21 | 317 | 320 | 310 | 313 | 120,000 |
1997/03/19 | 311 | 317 | 311 | 313 | 137,000 |
1997/03/18 | 311 | 322 | 311 | 315 | 127,000 |
1997/03/17 | 322 | 323 | 312 | 315 | 83,000 |
1997/03/14 | 309 | 322 | 308 | 318 | 126,000 |
1997/03/13 | 305 | 305 | 303 | 304 | 66,000 |
1997/03/12 | 304 | 307 | 303 | 306 | 194,000 |
1997/03/11 | 307 | 309 | 302 | 304 | 275,000 |
1997/03/10 | 308 | 308 | 301 | 307 | 202,000 |
1997/03/07 | 310 | 310 | 307 | 307 | 192,000 |
1997/03/06 | 309 | 313 | 308 | 310 | 200,000 |
1997/03/05 | 312 | 313 | 310 | 310 | 225,000 |
1997/03/04 | 312 | 314 | 311 | 313 | 185,000 |
1997/03/03 | 310 | 315 | 310 | 311 | 263,000 |
1997/02/28 | 317 | 319 | 312 | 314 | 786,000 |
1997/02/27 | 328 | 328 | 314 | 314 | 364,000 |
1997/02/26 | 325 | 330 | 324 | 328 | 248,000 |
1997/02/25 | 331 | 331 | 324 | 324 | 180,000 |
1997/02/24 | 325 | 330 | 321 | 326 | 220,000 |
1997/02/21 | 310 | 318 | 306 | 318 | 365,000 |
1997/02/20 | 305 | 314 | 305 | 312 | 238,000 |
1997/02/19 | 310 | 310 | 302 | 303 | 257,000 |
1997/02/18 | 320 | 320 | 311 | 311 | 178,000 |
1997/02/17 | 298 | 310 | 298 | 310 | 291,000 |
1997/02/14 | 300 | 300 | 295 | 299 | 694,000 |
1997/02/13 | 306 | 310 | 301 | 301 | 318,000 |
1997/02/12 | 319 | 320 | 300 | 305 | 514,000 |
1997/02/10 | 323 | 325 | 321 | 322 | 179,000 |
1997/02/07 | 323 | 330 | 322 | 323 | 270,000 |
1997/02/06 | 339 | 339 | 325 | 330 | 320,000 |
1997/02/05 | 342 | 342 | 336 | 337 | 130,000 |
1997/02/04 | 346 | 346 | 338 | 338 | 155,000 |
1997/02/03 | 340 | 345 | 338 | 342 | 110,000 |
1997/01/31 | 340 | 345 | 333 | 340 | 216,000 |
1997/01/30 | 352 | 353 | 335 | 335 | 88,000 |
1997/01/29 | 346 | 349 | 333 | 349 | 212,000 |
1997/01/28 | 334 | 350 | 334 | 346 | 147,000 |
1997/01/27 | 345 | 347 | 334 | 334 | 113,000 |
1997/01/24 | 345 | 350 | 345 | 350 | 129,000 |
1997/01/23 | 345 | 350 | 345 | 345 | 98,000 |
1997/01/22 | 345 | 354 | 341 | 353 | 150,000 |
1997/01/21 | 346 | 346 | 336 | 340 | 117,000 |
1997/01/20 | 354 | 354 | 342 | 346 | 182,000 |
1997/01/17 | 337 | 364 | 333 | 357 | 443,000 |
1997/01/16 | 338 | 343 | 330 | 331 | 287,000 |
1997/01/14 | 338 | 338 | 320 | 325 | 318,000 |
1997/01/13 | 324 | 339 | 315 | 338 | 394,000 |
1997/01/10 | 310 | 336 | 305 | 329 | 435,000 |
1997/01/09 | 327 | 330 | 310 | 315 | 538,000 |
1997/01/08 | 356 | 358 | 325 | 326 | 490,000 |
1997/01/07 | 370 | 370 | 361 | 361 | 214,000 |
1997/01/06 | 367 | 370 | 366 | 367 | 33,000 |