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 |
|---|---|---|---|---|---|
| 1999/12/30 | 146 | 153 | 146 | 153 | 65,000 |
| 1999/12/29 | 156 | 156 | 145 | 147 | 105,000 |
| 1999/12/28 | 167 | 169 | 157 | 158 | 198,000 |
| 1999/12/27 | 150 | 157 | 150 | 157 | 171,000 |
| 1999/12/24 | 144 | 151 | 141 | 150 | 290,000 |
| 1999/12/22 | 135 | 138 | 134 | 138 | 214,000 |
| 1999/12/21 | 140 | 140 | 135 | 136 | 264,000 |
| 1999/12/20 | 140 | 142 | 133 | 140 | 247,000 |
| 1999/12/17 | 148 | 152 | 142 | 144 | 302,000 |
| 1999/12/16 | 153 | 155 | 150 | 151 | 425,000 |
| 1999/12/15 | 158 | 159 | 150 | 153 | 361,000 |
| 1999/12/14 | 164 | 164 | 155 | 160 | 478,000 |
| 1999/12/13 | 173 | 173 | 164 | 167 | 258,000 |
| 1999/12/10 | 171 | 177 | 170 | 174 | 277,000 |
| 1999/12/09 | 185 | 185 | 170 | 171 | 329,000 |
| 1999/12/08 | 195 | 195 | 186 | 186 | 198,000 |
| 1999/12/07 | 202 | 202 | 195 | 195 | 97,000 |
| 1999/12/06 | 199 | 204 | 195 | 200 | 142,000 |
| 1999/12/03 | 196 | 198 | 195 | 197 | 181,000 |
| 1999/12/02 | 198 | 201 | 196 | 196 | 216,000 |
| 1999/12/01 | 201 | 204 | 196 | 200 | 194,000 |
| 1999/11/30 | 204 | 204 | 196 | 196 | 122,000 |
| 1999/11/29 | 195 | 200 | 195 | 200 | 96,000 |
| 1999/11/26 | 201 | 210 | 198 | 200 | 96,000 |
| 1999/11/25 | 198 | 201 | 198 | 201 | 96,000 |
| 1999/11/24 | 212 | 213 | 198 | 198 | 102,000 |
| 1999/11/22 | 215 | 220 | 211 | 213 | 75,000 |
| 1999/11/19 | 235 | 240 | 223 | 223 | 143,000 |
| 1999/11/18 | 243 | 243 | 230 | 233 | 246,000 |
| 1999/11/17 | 206 | 218 | 189 | 218 | 284,000 |
| 1999/11/16 | 190 | 209 | 185 | 200 | 345,000 |
| 1999/11/15 | 220 | 222 | 195 | 195 | 414,000 |
| 1999/11/12 | 236 | 237 | 225 | 225 | 298,000 |
| 1999/11/11 | 247 | 248 | 241 | 241 | 255,000 |
| 1999/11/10 | 250 | 255 | 246 | 254 | 203,000 |
| 1999/11/09 | 254 | 255 | 246 | 254 | 131,000 |
| 1999/11/08 | 253 | 264 | 253 | 254 | 56,000 |
| 1999/11/05 | 271 | 271 | 252 | 255 | 87,000 |
| 1999/11/04 | 259 | 272 | 259 | 270 | 174,000 |
| 1999/11/02 | 250 | 252 | 245 | 250 | 101,000 |
| 1999/11/01 | 257 | 258 | 250 | 254 | 69,000 |
| 1999/10/29 | 275 | 278 | 250 | 257 | 267,000 |
| 1999/10/28 | 258 | 288 | 257 | 273 | 680,000 |
| 1999/10/27 | 250 | 252 | 242 | 252 | 58,000 |
| 1999/10/26 | 246 | 251 | 240 | 250 | 70,000 |
| 1999/10/25 | 244 | 252 | 241 | 245 | 141,000 |
| 1999/10/22 | 237 | 242 | 235 | 242 | 76,000 |
| 1999/10/21 | 235 | 242 | 235 | 242 | 177,000 |
| 1999/10/20 | 243 | 243 | 235 | 240 | 91,000 |
| 1999/10/19 | 245 | 245 | 235 | 235 | 171,000 |
| 1999/10/18 | 247 | 250 | 237 | 238 | 241,000 |
| 1999/10/15 | 247 | 260 | 247 | 247 | 131,000 |
| 1999/10/14 | 248 | 248 | 245 | 247 | 44,000 |
| 1999/10/13 | 254 | 254 | 248 | 248 | 109,000 |
| 1999/10/12 | 253 | 260 | 252 | 257 | 125,000 |
| 1999/10/08 | 248 | 253 | 248 | 250 | 103,000 |
| 1999/10/07 | 252 | 252 | 245 | 248 | 81,000 |
| 1999/10/06 | 254 | 254 | 243 | 247 | 74,000 |
| 1999/10/05 | 240 | 245 | 240 | 244 | 69,000 |
| 1999/10/04 | 246 | 248 | 240 | 248 | 91,000 |
| 1999/10/01 | 254 | 264 | 246 | 246 | 213,000 |
| 1999/09/30 | 242 | 255 | 242 | 254 | 145,000 |
| 1999/09/29 | 245 | 247 | 237 | 240 | 193,000 |
| 1999/09/28 | 250 | 255 | 237 | 237 | 222,000 |
| 1999/09/27 | 260 | 264 | 251 | 257 | 189,000 |
| 1999/09/24 | 260 | 268 | 256 | 265 | 198,000 |
| 1999/09/22 | 260 | 270 | 257 | 263 | 242,000 |
| 1999/09/21 | 279 | 279 | 261 | 265 | 435,000 |
| 1999/09/20 | 285 | 292 | 275 | 280 | 633,000 |
| 1999/09/17 | 243 | 285 | 243 | 280 | 692,000 |
| 1999/09/16 | 234 | 255 | 234 | 250 | 156,000 |
| 1999/09/14 | 250 | 250 | 235 | 239 | 319,000 |
| 1999/09/13 | 260 | 260 | 250 | 255 | 228,000 |
| 1999/09/10 | 260 | 269 | 260 | 261 | 305,000 |
| 1999/09/09 | 265 | 271 | 253 | 260 | 323,000 |
| 1999/09/08 | 256 | 270 | 252 | 253 | 338,000 |
| 1999/09/07 | 268 | 269 | 252 | 258 | 596,000 |
| 1999/09/06 | 283 | 285 | 272 | 275 | 331,000 |
| 1999/09/03 | 285 | 288 | 281 | 288 | 194,000 |
| 1999/09/02 | 288 | 291 | 286 | 288 | 154,000 |
| 1999/09/01 | 286 | 295 | 286 | 295 | 96,000 |
| 1999/08/31 | 291 | 294 | 285 | 285 | 248,000 |
| 1999/08/30 | 291 | 302 | 291 | 291 | 172,000 |
| 1999/08/27 | 300 | 302 | 291 | 295 | 156,000 |
| 1999/08/26 | 310 | 312 | 296 | 297 | 257,000 |
| 1999/08/25 | 306 | 309 | 302 | 302 | 231,000 |
| 1999/08/24 | 325 | 325 | 309 | 310 | 308,000 |
| 1999/08/23 | 310 | 324 | 309 | 320 | 516,000 |
| 1999/08/20 | 288 | 309 | 288 | 305 | 234,000 |
| 1999/08/19 | 290 | 292 | 285 | 288 | 265,000 |
| 1999/08/18 | 295 | 300 | 292 | 292 | 155,000 |
| 1999/08/17 | 309 | 309 | 296 | 297 | 145,000 |
| 1999/08/16 | 304 | 309 | 299 | 308 | 174,000 |
| 1999/08/13 | 294 | 303 | 294 | 299 | 88,000 |
| 1999/08/12 | 305 | 306 | 294 | 304 | 109,000 |
| 1999/08/11 | 293 | 300 | 287 | 300 | 365,000 |
| 1999/08/10 | 334 | 339 | 298 | 298 | 1,234,000 |
| 1999/08/09 | 298 | 328 | 295 | 324 | 962,000 |
| 1999/08/06 | 281 | 301 | 275 | 293 | 1,160,000 |
| 1999/08/05 | 277 | 294 | 272 | 277 | 1,125,000 |
| 1999/08/04 | 302 | 302 | 282 | 282 | 638,000 |
| 1999/08/03 | 314 | 324 | 277 | 304 | 1,999,000 |
| 1999/08/02 | 302 | 320 | 301 | 312 | 1,018,000 |
| 1999/07/30 | 320 | 325 | 301 | 302 | 1,689,000 |
| 1999/07/29 | 360 | 363 | 320 | 335 | 980,000 |
| 1999/07/28 | 340 | 360 | 310 | 355 | 2,629,000 |
| 1999/07/27 | 385 | 389 | 320 | 325 | 1,581,000 |
| 1999/07/26 | 393 | 400 | 385 | 390 | 465,000 |
| 1999/07/23 | 383 | 396 | 383 | 393 | 658,000 |
| 1999/07/22 | 410 | 410 | 385 | 396 | 1,125,000 |
| 1999/07/21 | 425 | 425 | 405 | 410 | 360,000 |
| 1999/07/19 | 406 | 420 | 401 | 420 | 431,000 |
| 1999/07/16 | 409 | 413 | 405 | 406 | 872,000 |
| 1999/07/15 | 429 | 429 | 405 | 414 | 1,482,000 |
| 1999/07/14 | 446 | 447 | 430 | 432 | 1,008,000 |
| 1999/07/13 | 459 | 460 | 446 | 450 | 438,000 |
| 1999/07/12 | 461 | 478 | 450 | 462 | 521,000 |
| 1999/07/09 | 447 | 460 | 441 | 460 | 623,000 |
| 1999/07/08 | 476 | 480 | 452 | 452 | 683,000 |
| 1999/07/07 | 487 | 490 | 462 | 481 | 1,564,000 |
| 1999/07/06 | 472 | 495 | 462 | 482 | 2,117,000 |
| 1999/07/05 | 440 | 479 | 440 | 462 | 918,000 |
| 1999/07/02 | 453 | 464 | 440 | 441 | 865,000 |
| 1999/07/01 | 483 | 488 | 455 | 460 | 605,000 |
| 1999/06/30 | 470 | 488 | 462 | 480 | 1,860,000 |
| 1999/06/29 | 452 | 461 | 438 | 458 | 980,000 |
| 1999/06/28 | 450 | 464 | 440 | 451 | 553,000 |
| 1999/06/25 | 440 | 458 | 430 | 450 | 2,379,000 |
| 1999/06/24 | 489 | 490 | 443 | 450 | 2,539,000 |
| 1999/06/23 | 483 | 525 | 478 | 490 | 2,322,000 |
| 1999/06/22 | 520 | 529 | 487 | 489 | 1,336,000 |
| 1999/06/21 | 508 | 533 | 484 | 513 | 2,970,000 |
| 1999/06/18 | 540 | 544 | 511 | 515 | 3,655,000 |
| 1999/06/17 | 540 | 562 | 532 | 544 | 3,157,000 |
| 1999/06/16 | 550 | 592 | 520 | 550 | 7,148,000 |
| 1999/06/15 | 524 | 557 | 515 | 553 | 10,613,000 |
| 1999/06/14 | 430 | 514 | 426 | 514 | 5,768,000 |
| 1999/06/11 | 440 | 448 | 425 | 434 | 1,542,000 |
| 1999/06/10 | 453 | 468 | 440 | 440 | 5,134,000 |
| 1999/06/09 | 394 | 439 | 394 | 438 | 3,604,000 |
| 1999/06/08 | 422 | 431 | 399 | 399 | 3,983,000 |
| 1999/06/07 | 439 | 444 | 430 | 432 | 2,513,000 |
| 1999/06/04 | 453 | 464 | 432 | 449 | 4,587,000 |
| 1999/06/03 | 464 | 473 | 425 | 448 | 8,786,000 |
| 1999/06/02 | 398 | 465 | 395 | 449 | 11,699,000 |
| 1999/06/01 | 390 | 412 | 387 | 395 | 11,416,000 |
| 1999/05/31 | 322 | 374 | 322 | 372 | 5,361,000 |
| 1999/05/28 | 320 | 345 | 320 | 325 | 3,522,000 |
| 1999/05/27 | 355 | 370 | 320 | 320 | 4,654,000 |
| 1999/05/26 | 311 | 362 | 311 | 355 | 6,862,000 |
| 1999/05/25 | 259 | 324 | 258 | 316 | 4,019,000 |
| 1999/05/24 | 265 | 270 | 256 | 262 | 745,000 |
| 1999/05/21 | 265 | 277 | 249 | 265 | 1,993,000 |
| 1999/05/20 | 234 | 260 | 233 | 260 | 2,238,000 |
| 1999/05/19 | 244 | 244 | 225 | 229 | 886,000 |
| 1999/05/18 | 212 | 240 | 212 | 239 | 624,000 |
| 1999/05/17 | 219 | 219 | 196 | 210 | 179,000 |
| 1999/05/14 | 226 | 226 | 220 | 225 | 216,000 |
| 1999/05/13 | 230 | 236 | 224 | 225 | 412,000 |
| 1999/05/12 | 225 | 245 | 222 | 230 | 1,429,000 |
| 1999/05/11 | 196 | 225 | 185 | 224 | 1,229,000 |
| 1999/05/10 | 180 | 185 | 180 | 185 | 170,000 |
| 1999/05/07 | 185 | 185 | 173 | 179 | 116,000 |
| 1999/05/06 | 182 | 182 | 169 | 179 | 64,000 |
| 1999/04/30 | 178 | 185 | 175 | 180 | 157,000 |
| 1999/04/28 | 177 | 177 | 169 | 170 | 42,000 |
| 1999/04/27 | 173 | 178 | 172 | 172 | 18,000 |
| 1999/04/26 | 172 | 180 | 172 | 173 | 44,000 |
| 1999/04/23 | 169 | 175 | 169 | 171 | 20,000 |
| 1999/04/22 | 168 | 172 | 168 | 170 | 87,000 |
| 1999/04/21 | 181 | 181 | 170 | 173 | 83,000 |
| 1999/04/20 | 185 | 185 | 175 | 181 | 92,000 |
| 1999/04/19 | 180 | 186 | 180 | 186 | 272,000 |
| 1999/04/16 | 172 | 177 | 172 | 177 | 46,000 |
| 1999/04/15 | 174 | 178 | 174 | 175 | 64,000 |
| 1999/04/14 | 178 | 180 | 172 | 175 | 55,000 |
| 1999/04/13 | 176 | 178 | 174 | 178 | 59,000 |
| 1999/04/12 | 174 | 176 | 170 | 171 | 32,000 |
| 1999/04/09 | 178 | 178 | 173 | 176 | 124,000 |
| 1999/04/08 | 175 | 180 | 174 | 180 | 174,000 |
| 1999/04/07 | 170 | 171 | 167 | 170 | 125,000 |
| 1999/04/06 | 162 | 167 | 160 | 167 | 50,000 |
| 1999/04/05 | 159 | 165 | 159 | 161 | 69,000 |
| 1999/04/02 | 163 | 163 | 157 | 160 | 42,000 |
| 1999/04/01 | 160 | 165 | 160 | 160 | 39,000 |
| 1999/03/31 | 160 | 165 | 156 | 161 | 69,000 |
| 1999/03/30 | 166 | 167 | 161 | 166 | 58,000 |
| 1999/03/29 | 160 | 166 | 160 | 166 | 40,000 |
| 1999/03/26 | 164 | 166 | 160 | 161 | 38,000 |
| 1999/03/25 | 161 | 167 | 161 | 165 | 33,000 |
| 1999/03/24 | 157 | 160 | 156 | 160 | 45,000 |
| 1999/03/23 | 165 | 167 | 158 | 159 | 65,000 |
| 1999/03/19 | 167 | 169 | 162 | 165 | 75,000 |
| 1999/03/18 | 163 | 166 | 157 | 157 | 183,000 |
| 1999/03/17 | 175 | 175 | 160 | 167 | 190,000 |
| 1999/03/16 | 170 | 175 | 165 | 175 | 210,000 |
| 1999/03/15 | 170 | 185 | 166 | 169 | 492,000 |
| 1999/03/12 | 140 | 175 | 140 | 170 | 466,000 |
| 1999/03/11 | 140 | 140 | 137 | 140 | 38,000 |
| 1999/03/10 | 138 | 139 | 135 | 139 | 19,000 |
| 1999/03/09 | 132 | 134 | 132 | 132 | 15,000 |
| 1999/03/08 | 138 | 140 | 135 | 135 | 50,000 |
| 1999/03/05 | 132 | 139 | 127 | 139 | 55,000 |
| 1999/03/04 | 130 | 136 | 130 | 130 | 43,000 |
| 1999/03/03 | 130 | 130 | 128 | 130 | 14,000 |
| 1999/03/02 | 128 | 131 | 125 | 129 | 39,000 |
| 1999/03/01 | 124 | 125 | 124 | 125 | 26,000 |
| 1999/02/26 | 127 | 128 | 124 | 126 | 38,000 |
| 1999/02/25 | 128 | 128 | 127 | 127 | 17,000 |
| 1999/02/24 | 132 | 132 | 128 | 128 | 27,000 |
| 1999/02/23 | 129 | 132 | 128 | 132 | 16,000 |
| 1999/02/22 | 124 | 133 | 124 | 133 | 10,000 |
| 1999/02/19 | 126 | 130 | 124 | 125 | 26,000 |
| 1999/02/18 | 128 | 128 | 125 | 126 | 6,000 |
| 1999/02/17 | 126 | 126 | 126 | 126 | 10,000 |
| 1999/02/16 | 125 | 128 | 124 | 126 | 18,000 |
| 1999/02/15 | 129 | 130 | 123 | 123 | 23,000 |
| 1999/02/12 | 128 | 129 | 126 | 126 | 38,000 |
| 1999/02/10 | 128 | 130 | 128 | 128 | 40,000 |
| 1999/02/09 | 128 | 130 | 128 | 128 | 12,000 |
| 1999/02/08 | 128 | 130 | 128 | 130 | 3,000 |
| 1999/02/05 | 132 | 133 | 126 | 127 | 47,000 |
| 1999/02/04 | 131 | 138 | 131 | 138 | 45,000 |
| 1999/02/03 | 135 | 135 | 131 | 131 | 16,000 |
| 1999/02/02 | 136 | 138 | 133 | 138 | 7,000 |
| 1999/02/01 | 139 | 139 | 136 | 136 | 29,000 |
| 1999/01/29 | 136 | 136 | 131 | 136 | 36,000 |
| 1999/01/28 | 135 | 139 | 132 | 136 | 26,000 |
| 1999/01/27 | 139 | 139 | 135 | 135 | 15,000 |
| 1999/01/26 | 134 | 138 | 134 | 138 | 20,000 |
| 1999/01/25 | 138 | 138 | 130 | 138 | 16,000 |
| 1999/01/22 | 138 | 139 | 138 | 138 | 19,000 |
| 1999/01/21 | 138 | 139 | 130 | 139 | 20,000 |
| 1999/01/20 | 135 | 139 | 130 | 139 | 20,000 |
| 1999/01/19 | 133 | 133 | 133 | 133 | 14,000 |
| 1999/01/18 | 124 | 134 | 124 | 128 | 35,000 |
| 1999/01/14 | 124 | 124 | 121 | 121 | 133,000 |
| 1999/01/13 | 125 | 127 | 125 | 125 | 22,000 |
| 1999/01/12 | 127 | 130 | 125 | 125 | 22,000 |
| 1999/01/11 | 129 | 130 | 128 | 130 | 14,000 |
| 1999/01/08 | 126 | 130 | 126 | 127 | 18,000 |
| 1999/01/07 | 130 | 135 | 128 | 128 | 11,000 |
| 1999/01/06 | 128 | 128 | 125 | 128 | 19,000 |
| 1999/01/05 | 129 | 135 | 128 | 128 | 24,000 |
| 1999/01/04 | 137 | 137 | 128 | 131 | 29,000 |