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 |
---|---|---|---|---|---|
2000/12/29 | 143 | 148 | 143 | 147 | 77,000 |
2000/12/28 | 145 | 147 | 144 | 144 | 73,000 |
2000/12/27 | 147 | 147 | 144 | 146 | 72,000 |
2000/12/26 | 148 | 148 | 146 | 146 | 65,000 |
2000/12/25 | 151 | 153 | 147 | 150 | 54,000 |
2000/12/22 | 148 | 150 | 145 | 150 | 73,000 |
2000/12/21 | 145 | 148 | 143 | 144 | 145,000 |
2000/12/20 | 150 | 151 | 147 | 150 | 213,000 |
2000/12/19 | 162 | 162 | 150 | 150 | 97,000 |
2000/12/18 | 160 | 163 | 160 | 161 | 38,000 |
2000/12/15 | 165 | 169 | 162 | 164 | 41,000 |
2000/12/14 | 165 | 170 | 165 | 165 | 33,000 |
2000/12/13 | 169 | 170 | 165 | 170 | 32,000 |
2000/12/12 | 172 | 173 | 168 | 168 | 60,000 |
2000/12/11 | 176 | 176 | 170 | 172 | 45,000 |
2000/12/08 | 165 | 167 | 162 | 166 | 62,000 |
2000/12/07 | 170 | 170 | 165 | 165 | 52,000 |
2000/12/06 | 174 | 175 | 166 | 168 | 62,000 |
2000/12/05 | 180 | 180 | 168 | 168 | 70,000 |
2000/12/04 | 174 | 184 | 174 | 175 | 141,000 |
2000/12/01 | 180 | 182 | 171 | 176 | 221,000 |
2000/11/30 | 175 | 189 | 174 | 182 | 570,000 |
2000/11/29 | 159 | 172 | 158 | 172 | 187,000 |
2000/11/28 | 149 | 158 | 149 | 158 | 99,000 |
2000/11/27 | 149 | 150 | 147 | 147 | 40,000 |
2000/11/24 | 152 | 152 | 147 | 149 | 22,000 |
2000/11/22 | 148 | 152 | 147 | 152 | 36,000 |
2000/11/21 | 150 | 153 | 147 | 147 | 35,000 |
2000/11/20 | 147 | 150 | 146 | 147 | 55,000 |
2000/11/17 | 147 | 150 | 147 | 150 | 56,000 |
2000/11/16 | 158 | 158 | 149 | 156 | 74,000 |
2000/11/15 | 159 | 159 | 146 | 146 | 38,000 |
2000/11/14 | 149 | 152 | 145 | 148 | 39,000 |
2000/11/13 | 148 | 149 | 147 | 149 | 19,000 |
2000/11/10 | 148 | 148 | 146 | 148 | 33,000 |
2000/11/09 | 150 | 151 | 148 | 148 | 30,000 |
2000/11/08 | 153 | 155 | 146 | 151 | 30,000 |
2000/11/07 | 157 | 159 | 153 | 153 | 45,000 |
2000/11/06 | 145 | 153 | 144 | 153 | 38,000 |
2000/11/02 | 143 | 145 | 143 | 143 | 28,000 |
2000/11/01 | 144 | 145 | 140 | 143 | 60,000 |
2000/10/31 | 139 | 144 | 139 | 144 | 49,000 |
2000/10/30 | 145 | 147 | 143 | 147 | 45,000 |
2000/10/27 | 152 | 153 | 146 | 146 | 32,000 |
2000/10/26 | 150 | 152 | 148 | 149 | 55,000 |
2000/10/25 | 153 | 153 | 150 | 150 | 48,000 |
2000/10/24 | 150 | 153 | 150 | 152 | 31,000 |
2000/10/23 | 150 | 154 | 150 | 151 | 15,000 |
2000/10/20 | 151 | 153 | 150 | 152 | 21,000 |
2000/10/19 | 151 | 151 | 150 | 150 | 60,000 |
2000/10/18 | 151 | 152 | 151 | 151 | 26,000 |
2000/10/17 | 153 | 154 | 151 | 153 | 16,000 |
2000/10/16 | 153 | 155 | 151 | 152 | 11,000 |
2000/10/13 | 150 | 155 | 150 | 150 | 52,000 |
2000/10/12 | 153 | 155 | 153 | 155 | 33,000 |
2000/10/11 | 155 | 158 | 155 | 158 | 36,000 |
2000/10/10 | 155 | 160 | 155 | 156 | 51,000 |
2000/10/06 | 156 | 160 | 156 | 156 | 23,000 |
2000/10/05 | 157 | 160 | 156 | 160 | 39,000 |
2000/10/04 | 162 | 163 | 158 | 162 | 21,000 |
2000/10/03 | 162 | 163 | 160 | 162 | 18,000 |
2000/10/02 | 158 | 162 | 158 | 162 | 31,000 |
2000/09/29 | 155 | 163 | 155 | 158 | 88,000 |
2000/09/28 | 161 | 164 | 155 | 155 | 56,000 |
2000/09/27 | 163 | 166 | 161 | 165 | 32,000 |
2000/09/26 | 164 | 167 | 163 | 163 | 15,000 |
2000/09/25 | 170 | 170 | 163 | 169 | 38,000 |
2000/09/22 | 162 | 170 | 160 | 162 | 76,000 |
2000/09/21 | 161 | 166 | 160 | 163 | 63,000 |
2000/09/20 | 165 | 167 | 162 | 164 | 46,000 |
2000/09/19 | 160 | 164 | 160 | 164 | 31,000 |
2000/09/18 | 165 | 165 | 160 | 164 | 65,000 |
2000/09/14 | 165 | 167 | 165 | 165 | 45,000 |
2000/09/13 | 163 | 169 | 161 | 165 | 74,000 |
2000/09/12 | 161 | 164 | 160 | 160 | 44,000 |
2000/09/11 | 164 | 164 | 161 | 162 | 33,000 |
2000/09/08 | 163 | 165 | 162 | 164 | 46,000 |
2000/09/07 | 163 | 164 | 160 | 162 | 29,000 |
2000/09/06 | 165 | 166 | 161 | 162 | 106,000 |
2000/09/05 | 163 | 166 | 160 | 165 | 128,000 |
2000/09/04 | 166 | 166 | 163 | 165 | 78,000 |
2000/09/01 | 167 | 168 | 165 | 167 | 47,000 |
2000/08/31 | 166 | 167 | 165 | 167 | 44,000 |
2000/08/30 | 168 | 168 | 167 | 168 | 33,000 |
2000/08/29 | 166 | 170 | 165 | 168 | 75,000 |
2000/08/28 | 175 | 175 | 169 | 170 | 80,000 |
2000/08/25 | 178 | 178 | 174 | 175 | 72,000 |
2000/08/24 | 175 | 179 | 175 | 178 | 38,000 |
2000/08/23 | 182 | 184 | 178 | 178 | 54,000 |
2000/08/22 | 185 | 187 | 182 | 183 | 111,000 |
2000/08/21 | 185 | 188 | 182 | 182 | 136,000 |
2000/08/18 | 176 | 182 | 175 | 182 | 168,000 |
2000/08/17 | 179 | 200 | 170 | 171 | 502,000 |
2000/08/16 | 167 | 174 | 165 | 174 | 184,000 |
2000/08/15 | 167 | 167 | 165 | 166 | 26,000 |
2000/08/14 | 170 | 170 | 165 | 168 | 39,000 |
2000/08/11 | 165 | 167 | 164 | 165 | 26,000 |
2000/08/10 | 163 | 165 | 162 | 163 | 67,000 |
2000/08/09 | 167 | 167 | 163 | 163 | 67,000 |
2000/08/08 | 166 | 169 | 165 | 169 | 62,000 |
2000/08/07 | 167 | 169 | 165 | 169 | 40,000 |
2000/08/04 | 170 | 170 | 164 | 168 | 127,000 |
2000/08/03 | 168 | 174 | 164 | 170 | 187,000 |
2000/08/02 | 161 | 163 | 161 | 163 | 137,000 |
2000/08/01 | 171 | 171 | 161 | 163 | 115,000 |
2000/07/31 | 160 | 165 | 157 | 161 | 127,000 |
2000/07/28 | 162 | 167 | 162 | 167 | 123,000 |
2000/07/27 | 172 | 172 | 163 | 165 | 265,000 |
2000/07/26 | 175 | 177 | 172 | 173 | 94,000 |
2000/07/25 | 174 | 177 | 172 | 177 | 203,000 |
2000/07/24 | 183 | 184 | 175 | 179 | 261,000 |
2000/07/21 | 197 | 197 | 186 | 188 | 362,000 |
2000/07/19 | 187 | 198 | 187 | 197 | 795,000 |
2000/07/18 | 208 | 208 | 182 | 187 | 889,000 |
2000/07/17 | 220 | 225 | 210 | 213 | 438,000 |
2000/07/14 | 229 | 230 | 216 | 220 | 771,000 |
2000/07/13 | 242 | 244 | 215 | 232 | 1,567,000 |
2000/07/12 | 220 | 266 | 220 | 240 | 4,327,000 |
2000/07/11 | 165 | 210 | 163 | 210 | 1,841,000 |
2000/07/10 | 159 | 160 | 154 | 160 | 130,000 |
2000/07/07 | 154 | 157 | 152 | 154 | 63,000 |
2000/07/06 | 160 | 162 | 154 | 154 | 79,000 |
2000/07/05 | 166 | 166 | 158 | 158 | 72,000 |
2000/07/04 | 170 | 173 | 164 | 166 | 235,000 |
2000/07/03 | 164 | 170 | 161 | 170 | 281,000 |
2000/06/30 | 155 | 160 | 150 | 159 | 83,000 |
2000/06/29 | 158 | 160 | 157 | 157 | 77,000 |
2000/06/28 | 155 | 156 | 153 | 153 | 84,000 |
2000/06/27 | 153 | 155 | 150 | 155 | 49,000 |
2000/06/26 | 153 | 153 | 150 | 152 | 30,000 |
2000/06/23 | 150 | 153 | 150 | 152 | 42,000 |
2000/06/22 | 153 | 153 | 150 | 150 | 23,000 |
2000/06/21 | 152 | 153 | 148 | 153 | 91,000 |
2000/06/20 | 154 | 154 | 150 | 153 | 21,000 |
2000/06/19 | 155 | 155 | 149 | 154 | 58,000 |
2000/06/16 | 153 | 155 | 151 | 151 | 49,000 |
2000/06/15 | 157 | 160 | 153 | 155 | 42,000 |
2000/06/14 | 165 | 166 | 157 | 157 | 105,000 |
2000/06/13 | 156 | 165 | 156 | 165 | 167,000 |
2000/06/12 | 153 | 156 | 150 | 155 | 70,000 |
2000/06/09 | 151 | 151 | 146 | 150 | 85,000 |
2000/06/08 | 150 | 151 | 146 | 151 | 34,000 |
2000/06/07 | 146 | 150 | 145 | 150 | 69,000 |
2000/06/06 | 145 | 148 | 145 | 146 | 28,000 |
2000/06/05 | 150 | 150 | 145 | 145 | 70,000 |
2000/06/02 | 146 | 150 | 146 | 146 | 30,000 |
2000/06/01 | 148 | 150 | 145 | 150 | 32,000 |
2000/05/31 | 150 | 150 | 145 | 148 | 23,000 |
2000/05/30 | 150 | 155 | 147 | 147 | 46,000 |
2000/05/29 | 145 | 152 | 140 | 152 | 162,000 |
2000/05/26 | 156 | 156 | 145 | 145 | 169,000 |
2000/05/25 | 150 | 154 | 148 | 148 | 49,000 |
2000/05/24 | 153 | 155 | 150 | 153 | 54,000 |
2000/05/23 | 159 | 162 | 152 | 156 | 21,000 |
2000/05/22 | 145 | 165 | 145 | 159 | 56,000 |
2000/05/19 | 165 | 166 | 160 | 164 | 58,000 |
2000/05/18 | 160 | 165 | 160 | 164 | 44,000 |
2000/05/17 | 165 | 165 | 158 | 161 | 124,000 |
2000/05/16 | 175 | 180 | 170 | 170 | 334,000 |
2000/05/15 | 146 | 169 | 144 | 168 | 164,000 |
2000/05/12 | 142 | 149 | 142 | 144 | 46,000 |
2000/05/11 | 145 | 147 | 143 | 147 | 31,000 |
2000/05/10 | 145 | 150 | 145 | 150 | 44,000 |
2000/05/09 | 146 | 150 | 145 | 150 | 48,000 |
2000/05/08 | 150 | 153 | 150 | 150 | 39,000 |
2000/05/02 | 150 | 151 | 148 | 150 | 16,000 |
2000/05/01 | 148 | 153 | 148 | 152 | 46,000 |
2000/04/28 | 149 | 150 | 147 | 148 | 80,000 |
2000/04/27 | 149 | 150 | 149 | 149 | 43,000 |
2000/04/26 | 145 | 150 | 145 | 148 | 97,000 |
2000/04/25 | 145 | 155 | 145 | 148 | 91,000 |
2000/04/24 | 150 | 153 | 145 | 145 | 63,000 |
2000/04/21 | 152 | 153 | 150 | 153 | 60,000 |
2000/04/20 | 155 | 158 | 151 | 151 | 53,000 |
2000/04/19 | 158 | 158 | 151 | 151 | 49,000 |
2000/04/18 | 159 | 159 | 150 | 155 | 54,000 |
2000/04/17 | 159 | 159 | 145 | 150 | 173,000 |
2000/04/14 | 165 | 165 | 160 | 161 | 61,000 |
2000/04/13 | 160 | 164 | 160 | 164 | 71,000 |
2000/04/12 | 160 | 163 | 160 | 162 | 79,000 |
2000/04/11 | 160 | 164 | 160 | 164 | 81,000 |
2000/04/10 | 165 | 167 | 161 | 162 | 84,000 |
2000/04/07 | 163 | 164 | 162 | 163 | 68,000 |
2000/04/06 | 165 | 165 | 164 | 164 | 38,000 |
2000/04/05 | 166 | 169 | 162 | 164 | 65,000 |
2000/04/04 | 170 | 170 | 164 | 170 | 45,000 |
2000/04/03 | 170 | 170 | 168 | 170 | 26,000 |
2000/03/31 | 174 | 178 | 170 | 170 | 45,000 |
2000/03/30 | 175 | 180 | 174 | 174 | 112,000 |
2000/03/29 | 177 | 179 | 175 | 175 | 89,000 |
2000/03/28 | 172 | 180 | 172 | 177 | 157,000 |
2000/03/27 | 163 | 171 | 163 | 171 | 51,000 |
2000/03/24 | 170 | 170 | 160 | 163 | 86,000 |
2000/03/23 | 157 | 159 | 155 | 158 | 100,000 |
2000/03/22 | 164 | 165 | 156 | 160 | 82,000 |
2000/03/21 | 170 | 172 | 162 | 167 | 132,000 |
2000/03/17 | 171 | 175 | 170 | 173 | 128,000 |
2000/03/16 | 170 | 175 | 170 | 175 | 110,000 |
2000/03/15 | 178 | 180 | 169 | 175 | 235,000 |
2000/03/14 | 170 | 173 | 166 | 173 | 65,000 |
2000/03/13 | 175 | 180 | 165 | 165 | 184,000 |
2000/03/10 | 185 | 185 | 160 | 162 | 243,000 |
2000/03/09 | 155 | 156 | 151 | 155 | 73,000 |
2000/03/08 | 159 | 160 | 155 | 155 | 61,000 |
2000/03/07 | 156 | 160 | 156 | 160 | 83,000 |
2000/03/06 | 165 | 165 | 158 | 159 | 120,000 |
2000/03/03 | 170 | 178 | 165 | 165 | 87,000 |
2000/03/02 | 177 | 178 | 170 | 170 | 106,000 |
2000/03/01 | 168 | 180 | 165 | 173 | 229,000 |
2000/02/29 | 155 | 163 | 155 | 163 | 131,000 |
2000/02/28 | 157 | 157 | 150 | 152 | 85,000 |
2000/02/25 | 149 | 155 | 146 | 147 | 219,000 |
2000/02/24 | 146 | 148 | 142 | 146 | 100,000 |
2000/02/23 | 142 | 142 | 138 | 141 | 188,000 |
2000/02/22 | 135 | 150 | 135 | 137 | 155,000 |
2000/02/21 | 145 | 146 | 138 | 140 | 265,000 |
2000/02/18 | 150 | 150 | 146 | 147 | 243,000 |
2000/02/17 | 155 | 155 | 149 | 149 | 91,000 |
2000/02/16 | 155 | 155 | 149 | 150 | 123,000 |
2000/02/15 | 158 | 158 | 148 | 152 | 430,000 |
2000/02/14 | 163 | 164 | 160 | 160 | 149,000 |
2000/02/10 | 163 | 164 | 160 | 160 | 191,000 |
2000/02/09 | 162 | 167 | 160 | 165 | 183,000 |
2000/02/08 | 165 | 169 | 163 | 163 | 150,000 |
2000/02/07 | 161 | 166 | 161 | 166 | 106,000 |
2000/02/04 | 166 | 166 | 161 | 161 | 166,000 |
2000/02/03 | 163 | 168 | 163 | 167 | 140,000 |
2000/02/02 | 169 | 170 | 163 | 163 | 96,000 |
2000/02/01 | 170 | 170 | 165 | 165 | 122,000 |
2000/01/31 | 166 | 171 | 164 | 166 | 144,000 |
2000/01/28 | 173 | 178 | 170 | 176 | 197,000 |
2000/01/27 | 175 | 179 | 174 | 178 | 151,000 |
2000/01/26 | 183 | 185 | 176 | 176 | 138,000 |
2000/01/25 | 184 | 190 | 180 | 180 | 90,000 |
2000/01/24 | 180 | 190 | 180 | 185 | 133,000 |
2000/01/21 | 192 | 192 | 175 | 175 | 284,000 |
2000/01/20 | 190 | 195 | 190 | 194 | 120,000 |
2000/01/19 | 205 | 208 | 191 | 197 | 346,000 |
2000/01/18 | 209 | 210 | 202 | 205 | 270,000 |
2000/01/17 | 187 | 210 | 187 | 205 | 558,000 |
2000/01/14 | 178 | 183 | 175 | 181 | 253,000 |
2000/01/13 | 171 | 179 | 170 | 173 | 302,000 |
2000/01/12 | 171 | 171 | 168 | 169 | 109,000 |
2000/01/11 | 165 | 171 | 165 | 171 | 264,000 |
2000/01/07 | 162 | 165 | 160 | 163 | 430,000 |
2000/01/06 | 161 | 163 | 160 | 160 | 174,000 |
2000/01/05 | 152 | 164 | 152 | 160 | 334,000 |
2000/01/04 | 153 | 153 | 150 | 151 | 71,000 |