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 |
---|---|---|---|---|---|
1998/12/30 | 129 | 140 | 129 | 132 | 29,000 |
1998/12/29 | 131 | 131 | 130 | 131 | 23,000 |
1998/12/28 | 128 | 131 | 125 | 131 | 14,000 |
1998/12/25 | 126 | 130 | 126 | 128 | 35,000 |
1998/12/24 | 131 | 131 | 123 | 125 | 37,000 |
1998/12/22 | 133 | 133 | 131 | 131 | 22,000 |
1998/12/21 | 144 | 144 | 133 | 133 | 23,000 |
1998/12/18 | 134 | 136 | 134 | 136 | 12,000 |
1998/12/17 | 138 | 140 | 135 | 135 | 27,000 |
1998/12/16 | 138 | 140 | 138 | 139 | 23,000 |
1998/12/15 | 138 | 140 | 136 | 139 | 52,000 |
1998/12/14 | 139 | 141 | 139 | 140 | 21,000 |
1998/12/11 | 142 | 142 | 140 | 141 | 56,000 |
1998/12/10 | 147 | 147 | 141 | 141 | 4,000 |
1998/12/09 | 141 | 143 | 141 | 141 | 27,000 |
1998/12/08 | 140 | 142 | 140 | 140 | 33,000 |
1998/12/07 | 145 | 146 | 140 | 140 | 21,000 |
1998/12/04 | 141 | 144 | 139 | 139 | 55,000 |
1998/12/03 | 142 | 145 | 139 | 145 | 59,000 |
1998/12/02 | 147 | 147 | 140 | 140 | 34,000 |
1998/12/01 | 149 | 149 | 146 | 148 | 16,000 |
1998/11/30 | 155 | 157 | 152 | 153 | 112,000 |
1998/11/27 | 150 | 159 | 150 | 156 | 145,000 |
1998/11/26 | 144 | 150 | 144 | 150 | 40,000 |
1998/11/25 | 150 | 151 | 142 | 142 | 67,000 |
1998/11/24 | 149 | 153 | 146 | 150 | 56,000 |
1998/11/20 | 137 | 142 | 137 | 139 | 11,000 |
1998/11/19 | 142 | 145 | 140 | 142 | 49,000 |
1998/11/18 | 139 | 142 | 125 | 142 | 82,000 |
1998/11/17 | 139 | 139 | 136 | 139 | 39,000 |
1998/11/16 | 130 | 140 | 130 | 133 | 26,000 |
1998/11/13 | 129 | 131 | 129 | 131 | 7,000 |
1998/11/12 | 136 | 136 | 129 | 130 | 14,000 |
1998/11/11 | 131 | 138 | 129 | 138 | 10,000 |
1998/11/10 | 136 | 139 | 131 | 132 | 24,000 |
1998/11/09 | 136 | 136 | 136 | 136 | 11,000 |
1998/11/06 | 130 | 135 | 130 | 135 | 67,000 |
1998/11/05 | 136 | 136 | 131 | 131 | 20,000 |
1998/11/04 | 130 | 134 | 130 | 131 | 26,000 |
1998/11/02 | 128 | 130 | 128 | 130 | 25,000 |
1998/10/30 | 127 | 129 | 126 | 126 | 31,000 |
1998/10/29 | 126 | 126 | 125 | 126 | 26,000 |
1998/10/28 | 125 | 127 | 125 | 125 | 20,000 |
1998/10/27 | 127 | 128 | 125 | 127 | 30,000 |
1998/10/26 | 137 | 137 | 121 | 127 | 16,000 |
1998/10/23 | 138 | 139 | 135 | 135 | 30,000 |
1998/10/22 | 129 | 136 | 129 | 136 | 38,000 |
1998/10/21 | 127 | 130 | 125 | 126 | 86,000 |
1998/10/20 | 127 | 127 | 125 | 127 | 21,000 |
1998/10/19 | 126 | 127 | 125 | 126 | 11,000 |
1998/10/16 | 127 | 127 | 125 | 125 | 32,000 |
1998/10/15 | 130 | 130 | 126 | 130 | 11,000 |
1998/10/14 | 128 | 135 | 128 | 135 | 13,000 |
1998/10/13 | 129 | 135 | 129 | 135 | 23,000 |
1998/10/12 | 129 | 135 | 129 | 135 | 44,000 |
1998/10/09 | 135 | 135 | 125 | 129 | 12,000 |
1998/10/08 | 145 | 145 | 130 | 130 | 49,000 |
1998/10/07 | 122 | 130 | 122 | 130 | 34,000 |
1998/10/06 | 123 | 123 | 120 | 120 | 5,000 |
1998/10/05 | 121 | 127 | 119 | 119 | 46,000 |
1998/10/02 | 111 | 119 | 111 | 118 | 42,000 |
1998/10/01 | 123 | 125 | 95 | 109 | 118,000 |
1998/09/30 | 128 | 130 | 125 | 125 | 32,000 |
1998/09/29 | 130 | 130 | 128 | 128 | 11,000 |
1998/09/28 | 128 | 131 | 128 | 130 | 14,000 |
1998/09/25 | 130 | 132 | 130 | 131 | 16,000 |
1998/09/24 | 128 | 134 | 128 | 134 | 23,000 |
1998/09/22 | 129 | 130 | 128 | 128 | 58,000 |
1998/09/21 | 131 | 131 | 129 | 129 | 9,000 |
1998/09/18 | 125 | 130 | 125 | 130 | 34,000 |
1998/09/17 | 129 | 129 | 126 | 126 | 27,000 |
1998/09/16 | 132 | 132 | 126 | 128 | 32,000 |
1998/09/14 | 131 | 131 | 130 | 130 | 32,000 |
1998/09/11 | 135 | 135 | 129 | 131 | 56,000 |
1998/09/10 | 131 | 135 | 131 | 135 | 177,000 |
1998/09/09 | 139 | 139 | 133 | 135 | 49,000 |
1998/09/08 | 135 | 140 | 135 | 136 | 60,000 |
1998/09/07 | 125 | 140 | 125 | 140 | 101,000 |
1998/09/04 | 135 | 136 | 121 | 121 | 121,000 |
1998/09/03 | 137 | 145 | 135 | 135 | 149,000 |
1998/09/02 | 132 | 139 | 132 | 133 | 175,000 |
1998/09/01 | 135 | 140 | 130 | 140 | 102,000 |
1998/08/31 | 138 | 140 | 135 | 140 | 85,000 |
1998/08/28 | 135 | 145 | 135 | 140 | 79,000 |
1998/08/27 | 146 | 146 | 142 | 145 | 58,000 |
1998/08/26 | 152 | 157 | 150 | 150 | 26,000 |
1998/08/25 | 158 | 158 | 151 | 157 | 18,000 |
1998/08/24 | 155 | 158 | 150 | 158 | 26,000 |
1998/08/21 | 157 | 159 | 157 | 159 | 3,000 |
1998/08/20 | 155 | 157 | 155 | 157 | 35,000 |
1998/08/19 | 160 | 163 | 157 | 157 | 36,000 |
1998/08/18 | 157 | 157 | 155 | 157 | 40,000 |
1998/08/17 | 156 | 157 | 155 | 157 | 28,000 |
1998/08/14 | 160 | 160 | 157 | 157 | 14,000 |
1998/08/13 | 160 | 160 | 159 | 160 | 49,000 |
1998/08/12 | 157 | 160 | 155 | 158 | 30,000 |
1998/08/11 | 161 | 162 | 160 | 160 | 50,000 |
1998/08/10 | 170 | 170 | 166 | 166 | 33,000 |
1998/08/07 | 178 | 178 | 170 | 170 | 42,000 |
1998/08/06 | 179 | 179 | 170 | 172 | 37,000 |
1998/08/05 | 170 | 171 | 170 | 170 | 34,000 |
1998/08/04 | 177 | 179 | 172 | 179 | 57,000 |
1998/08/03 | 181 | 181 | 170 | 172 | 33,000 |
1998/07/31 | 181 | 185 | 180 | 180 | 69,000 |
1998/07/30 | 183 | 187 | 182 | 182 | 49,000 |
1998/07/29 | 183 | 184 | 182 | 183 | 16,000 |
1998/07/28 | 181 | 183 | 181 | 182 | 23,000 |
1998/07/27 | 195 | 195 | 181 | 182 | 15,000 |
1998/07/24 | 181 | 185 | 181 | 185 | 29,000 |
1998/07/23 | 185 | 190 | 185 | 185 | 69,000 |
1998/07/22 | 191 | 191 | 188 | 190 | 97,000 |
1998/07/21 | 191 | 193 | 191 | 192 | 70,000 |
1998/07/17 | 190 | 192 | 190 | 191 | 84,000 |
1998/07/16 | 188 | 193 | 188 | 190 | 97,000 |
1998/07/15 | 207 | 207 | 191 | 199 | 256,000 |
1998/07/14 | 190 | 207 | 187 | 202 | 681,000 |
1998/07/13 | 155 | 182 | 152 | 182 | 111,000 |
1998/07/10 | 169 | 172 | 161 | 161 | 67,000 |
1998/07/09 | 172 | 175 | 166 | 170 | 50,000 |
1998/07/08 | 185 | 185 | 175 | 178 | 51,000 |
1998/07/07 | 198 | 200 | 185 | 185 | 84,000 |
1998/07/06 | 180 | 196 | 179 | 195 | 135,000 |
1998/07/03 | 170 | 190 | 165 | 190 | 49,000 |
1998/07/02 | 175 | 179 | 175 | 175 | 144,000 |
1998/07/01 | 162 | 176 | 162 | 174 | 81,000 |
1998/06/30 | 156 | 170 | 155 | 170 | 99,000 |
1998/06/29 | 150 | 157 | 150 | 157 | 21,000 |
1998/06/26 | 142 | 142 | 142 | 142 | 14,000 |
1998/06/25 | 142 | 142 | 142 | 142 | 21,000 |
1998/06/24 | 147 | 150 | 141 | 142 | 33,000 |
1998/06/23 | 147 | 147 | 142 | 142 | 25,000 |
1998/06/22 | 151 | 155 | 145 | 147 | 60,000 |
1998/06/19 | 159 | 159 | 151 | 151 | 27,000 |
1998/06/18 | 168 | 168 | 151 | 154 | 86,000 |
1998/06/17 | 140 | 142 | 138 | 138 | 33,000 |
1998/06/16 | 142 | 142 | 135 | 138 | 55,000 |
1998/06/15 | 142 | 142 | 137 | 138 | 31,000 |
1998/06/12 | 133 | 140 | 133 | 137 | 67,000 |
1998/06/11 | 138 | 140 | 132 | 137 | 56,000 |
1998/06/10 | 152 | 152 | 143 | 143 | 39,000 |
1998/06/09 | 147 | 148 | 147 | 147 | 23,000 |
1998/06/08 | 149 | 149 | 147 | 148 | 33,000 |
1998/06/05 | 151 | 151 | 150 | 150 | 38,000 |
1998/06/04 | 155 | 155 | 151 | 152 | 34,000 |
1998/06/03 | 160 | 160 | 155 | 155 | 61,000 |
1998/06/02 | 163 | 164 | 160 | 160 | 69,000 |
1998/06/01 | 163 | 165 | 163 | 163 | 15,000 |
1998/05/29 | 172 | 172 | 162 | 162 | 6,000 |
1998/05/28 | 162 | 163 | 162 | 162 | 21,000 |
1998/05/27 | 168 | 168 | 161 | 162 | 27,000 |
1998/05/26 | 170 | 172 | 167 | 168 | 16,000 |
1998/05/25 | 177 | 178 | 165 | 165 | 19,000 |
1998/05/22 | 174 | 177 | 162 | 177 | 33,000 |
1998/05/21 | 160 | 175 | 160 | 174 | 17,000 |
1998/05/20 | 160 | 165 | 160 | 160 | 10,000 |
1998/05/19 | 162 | 162 | 160 | 160 | 26,000 |
1998/05/18 | 161 | 161 | 161 | 161 | 12,000 |
1998/05/15 | 160 | 161 | 160 | 161 | 9,000 |
1998/05/14 | 161 | 163 | 161 | 161 | 10,000 |
1998/05/13 | 162 | 163 | 162 | 163 | 22,000 |
1998/05/12 | 165 | 166 | 165 | 165 | 11,000 |
1998/05/11 | 162 | 163 | 161 | 161 | 53,000 |
1998/05/08 | 161 | 165 | 161 | 162 | 74,000 |
1998/05/07 | 167 | 168 | 164 | 164 | 63,000 |
1998/05/06 | 173 | 181 | 171 | 176 | 21,000 |
1998/05/01 | 186 | 186 | 176 | 184 | 14,000 |
1998/04/30 | 187 | 187 | 171 | 171 | 24,000 |
1998/04/28 | 171 | 173 | 171 | 173 | 14,000 |
1998/04/27 | 175 | 176 | 175 | 176 | 8,000 |
1998/04/24 | 180 | 183 | 175 | 180 | 39,000 |
1998/04/23 | 176 | 185 | 176 | 185 | 37,000 |
1998/04/22 | 180 | 184 | 180 | 184 | 82,000 |
1998/04/21 | 180 | 185 | 180 | 185 | 20,000 |
1998/04/20 | 185 | 185 | 179 | 179 | 8,000 |
1998/04/17 | 180 | 180 | 178 | 178 | 14,000 |
1998/04/16 | 180 | 190 | 180 | 185 | 28,000 |
1998/04/15 | 194 | 194 | 185 | 190 | 37,000 |
1998/04/14 | 180 | 195 | 180 | 195 | 51,000 |
1998/04/13 | 182 | 183 | 181 | 181 | 70,000 |
1998/04/10 | 182 | 190 | 180 | 183 | 10,000 |
1998/04/09 | 190 | 190 | 170 | 180 | 118,000 |
1998/04/08 | 183 | 195 | 182 | 190 | 100,000 |
1998/04/07 | 175 | 180 | 170 | 180 | 78,000 |
1998/04/06 | 176 | 176 | 175 | 175 | 28,000 |
1998/04/03 | 168 | 172 | 163 | 166 | 91,000 |
1998/04/02 | 169 | 169 | 150 | 158 | 103,000 |
1998/04/01 | 185 | 185 | 169 | 171 | 60,000 |
1998/03/31 | 195 | 195 | 185 | 188 | 50,000 |
1998/03/30 | 205 | 205 | 195 | 195 | 60,000 |
1998/03/27 | 205 | 205 | 205 | 205 | 19,000 |
1998/03/26 | 205 | 205 | 200 | 200 | 11,000 |
1998/03/25 | 201 | 205 | 200 | 200 | 62,000 |
1998/03/24 | 203 | 205 | 201 | 201 | 21,000 |
1998/03/23 | 212 | 213 | 203 | 205 | 34,000 |
1998/03/20 | 203 | 216 | 200 | 205 | 53,000 |
1998/03/19 | 208 | 210 | 203 | 205 | 23,000 |
1998/03/18 | 216 | 216 | 208 | 208 | 55,000 |
1998/03/17 | 220 | 220 | 212 | 212 | 20,000 |
1998/03/16 | 220 | 220 | 212 | 215 | 28,000 |
1998/03/13 | 215 | 219 | 215 | 215 | 62,000 |
1998/03/12 | 218 | 218 | 210 | 210 | 36,000 |
1998/03/11 | 225 | 225 | 218 | 218 | 29,000 |
1998/03/10 | 222 | 224 | 220 | 220 | 20,000 |
1998/03/09 | 228 | 229 | 220 | 227 | 93,000 |
1998/03/06 | 210 | 227 | 210 | 225 | 73,000 |
1998/03/05 | 209 | 216 | 209 | 216 | 49,000 |
1998/03/04 | 219 | 229 | 219 | 229 | 34,000 |
1998/03/03 | 235 | 235 | 215 | 224 | 100,000 |
1998/03/02 | 205 | 230 | 205 | 230 | 152,000 |
1998/02/27 | 200 | 205 | 198 | 200 | 121,000 |
1998/02/26 | 201 | 201 | 198 | 200 | 19,000 |
1998/02/25 | 200 | 204 | 200 | 201 | 37,000 |
1998/02/24 | 205 | 205 | 200 | 202 | 11,000 |
1998/02/23 | 214 | 214 | 210 | 210 | 13,000 |
1998/02/20 | 201 | 210 | 201 | 210 | 24,000 |
1998/02/19 | 209 | 215 | 209 | 210 | 26,000 |
1998/02/18 | 213 | 214 | 210 | 210 | 13,000 |
1998/02/17 | 214 | 214 | 210 | 210 | 3,000 |
1998/02/16 | 215 | 216 | 210 | 210 | 25,000 |
1998/02/13 | 231 | 233 | 215 | 217 | 107,000 |
1998/02/12 | 226 | 250 | 226 | 230 | 141,000 |
1998/02/10 | 214 | 225 | 214 | 221 | 88,000 |
1998/02/09 | 209 | 222 | 209 | 211 | 73,000 |
1998/02/06 | 205 | 206 | 200 | 202 | 41,000 |
1998/02/05 | 191 | 200 | 190 | 200 | 18,000 |
1998/02/04 | 194 | 194 | 187 | 190 | 10,000 |
1998/02/03 | 185 | 200 | 185 | 190 | 32,000 |
1998/02/02 | 181 | 185 | 181 | 185 | 22,000 |
1998/01/30 | 201 | 201 | 190 | 195 | 68,000 |
1998/01/29 | 225 | 231 | 189 | 200 | 135,000 |
1998/01/28 | 200 | 225 | 200 | 224 | 121,000 |
1998/01/27 | 201 | 205 | 195 | 205 | 91,000 |
1998/01/26 | 180 | 207 | 180 | 195 | 63,000 |
1998/01/23 | 170 | 177 | 168 | 177 | 35,000 |
1998/01/22 | 160 | 170 | 160 | 165 | 52,000 |
1998/01/21 | 162 | 170 | 150 | 161 | 85,000 |
1998/01/20 | 157 | 165 | 152 | 157 | 51,000 |
1998/01/19 | 155 | 162 | 147 | 157 | 31,000 |
1998/01/16 | 130 | 140 | 130 | 140 | 74,000 |
1998/01/14 | 135 | 140 | 134 | 135 | 52,000 |
1998/01/13 | 121 | 130 | 121 | 130 | 15,000 |
1998/01/12 | 120 | 121 | 118 | 121 | 9,000 |
1998/01/09 | 116 | 125 | 116 | 125 | 37,000 |
1998/01/08 | 117 | 126 | 117 | 125 | 29,000 |
1998/01/07 | 115 | 125 | 115 | 125 | 42,000 |
1998/01/06 | 123 | 123 | 115 | 116 | 39,000 |
1998/01/05 | 131 | 131 | 131 | 131 | 1,000 |