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 |
---|---|---|---|---|---|
2001/12/28 | 85 | 87 | 85 | 87 | 32,000 |
2001/12/27 | 84 | 85 | 82 | 85 | 47,000 |
2001/12/26 | 79 | 85 | 79 | 84 | 76,000 |
2001/12/25 | 81 | 85 | 78 | 78 | 182,000 |
2001/12/21 | 80 | 88 | 80 | 85 | 144,000 |
2001/12/20 | 80 | 81 | 72 | 79 | 173,000 |
2001/12/19 | 70 | 72 | 70 | 72 | 162,000 |
2001/12/18 | 70 | 74 | 70 | 70 | 170,000 |
2001/12/17 | 72 | 77 | 70 | 74 | 152,000 |
2001/12/14 | 70 | 72 | 69 | 69 | 292,000 |
2001/12/13 | 82 | 82 | 72 | 74 | 483,000 |
2001/12/12 | 89 | 89 | 77 | 80 | 557,000 |
2001/12/11 | 88 | 91 | 88 | 91 | 266,000 |
2001/12/10 | 99 | 99 | 93 | 93 | 266,000 |
2001/12/07 | 102 | 102 | 100 | 101 | 227,000 |
2001/12/06 | 103 | 105 | 101 | 103 | 208,000 |
2001/12/05 | 100 | 102 | 99 | 100 | 154,000 |
2001/12/04 | 97 | 101 | 97 | 99 | 498,000 |
2001/12/03 | 108 | 109 | 97 | 99 | 1,129,000 |
2001/11/30 | 136 | 137 | 133 | 133 | 141,000 |
2001/11/29 | 138 | 139 | 137 | 137 | 28,000 |
2001/11/28 | 140 | 140 | 138 | 139 | 33,000 |
2001/11/27 | 143 | 143 | 139 | 140 | 48,000 |
2001/11/26 | 138 | 142 | 138 | 141 | 29,000 |
2001/11/22 | 138 | 141 | 136 | 138 | 50,000 |
2001/11/21 | 138 | 138 | 136 | 138 | 50,000 |
2001/11/20 | 142 | 142 | 138 | 138 | 37,000 |
2001/11/19 | 136 | 141 | 136 | 139 | 38,000 |
2001/11/16 | 136 | 138 | 135 | 135 | 84,000 |
2001/11/15 | 135 | 138 | 135 | 138 | 30,000 |
2001/11/14 | 138 | 138 | 135 | 135 | 76,000 |
2001/11/13 | 138 | 138 | 135 | 136 | 86,000 |
2001/11/12 | 136 | 140 | 135 | 138 | 187,000 |
2001/11/09 | 141 | 142 | 138 | 140 | 152,000 |
2001/11/08 | 143 | 144 | 141 | 144 | 68,000 |
2001/11/07 | 144 | 146 | 141 | 145 | 78,000 |
2001/11/06 | 143 | 146 | 142 | 144 | 75,000 |
2001/11/05 | 141 | 146 | 141 | 143 | 27,000 |
2001/11/02 | 143 | 143 | 141 | 141 | 82,000 |
2001/11/01 | 146 | 146 | 143 | 143 | 120,000 |
2001/10/31 | 146 | 146 | 145 | 146 | 53,000 |
2001/10/30 | 146 | 146 | 142 | 145 | 71,000 |
2001/10/29 | 150 | 150 | 147 | 148 | 41,000 |
2001/10/26 | 154 | 156 | 149 | 150 | 112,000 |
2001/10/25 | 155 | 160 | 154 | 154 | 355,000 |
2001/10/24 | 142 | 158 | 142 | 153 | 519,000 |
2001/10/23 | 141 | 142 | 140 | 142 | 76,000 |
2001/10/22 | 142 | 142 | 139 | 139 | 85,000 |
2001/10/19 | 139 | 141 | 138 | 141 | 136,000 |
2001/10/18 | 140 | 141 | 139 | 139 | 145,000 |
2001/10/17 | 142 | 143 | 140 | 141 | 120,000 |
2001/10/16 | 143 | 143 | 140 | 142 | 94,000 |
2001/10/15 | 144 | 145 | 141 | 142 | 54,000 |
2001/10/12 | 140 | 143 | 138 | 142 | 157,000 |
2001/10/11 | 140 | 142 | 139 | 140 | 202,000 |
2001/10/10 | 140 | 140 | 138 | 139 | 156,000 |
2001/10/09 | 144 | 144 | 140 | 142 | 84,000 |
2001/10/05 | 146 | 146 | 144 | 144 | 56,000 |
2001/10/04 | 148 | 148 | 141 | 147 | 87,000 |
2001/10/03 | 145 | 148 | 145 | 146 | 101,000 |
2001/10/02 | 145 | 145 | 140 | 144 | 62,000 |
2001/10/01 | 142 | 143 | 138 | 141 | 145,000 |
2001/09/28 | 139 | 140 | 137 | 139 | 113,000 |
2001/09/27 | 139 | 140 | 136 | 139 | 90,000 |
2001/09/26 | 142 | 142 | 139 | 140 | 77,000 |
2001/09/25 | 143 | 147 | 140 | 142 | 59,000 |
2001/09/21 | 138 | 145 | 138 | 144 | 63,000 |
2001/09/20 | 140 | 142 | 140 | 142 | 66,000 |
2001/09/19 | 138 | 145 | 138 | 145 | 69,000 |
2001/09/18 | 135 | 142 | 135 | 138 | 147,000 |
2001/09/17 | 141 | 141 | 135 | 137 | 155,000 |
2001/09/14 | 142 | 149 | 140 | 142 | 142,000 |
2001/09/13 | 132 | 142 | 132 | 142 | 276,000 |
2001/09/12 | 140 | 146 | 130 | 132 | 400,000 |
2001/09/11 | 145 | 146 | 142 | 143 | 121,000 |
2001/09/10 | 150 | 151 | 145 | 150 | 184,000 |
2001/09/07 | 158 | 159 | 156 | 156 | 93,000 |
2001/09/06 | 162 | 162 | 159 | 159 | 31,000 |
2001/09/05 | 161 | 162 | 158 | 160 | 42,000 |
2001/09/04 | 161 | 163 | 156 | 160 | 83,000 |
2001/09/03 | 168 | 168 | 163 | 164 | 31,000 |
2001/08/31 | 168 | 174 | 166 | 173 | 76,000 |
2001/08/30 | 182 | 182 | 168 | 178 | 181,000 |
2001/08/29 | 179 | 192 | 179 | 183 | 341,000 |
2001/08/28 | 174 | 179 | 170 | 179 | 124,000 |
2001/08/27 | 170 | 174 | 166 | 174 | 88,000 |
2001/08/24 | 166 | 166 | 165 | 166 | 39,000 |
2001/08/23 | 166 | 169 | 165 | 166 | 67,000 |
2001/08/22 | 163 | 167 | 163 | 165 | 67,000 |
2001/08/21 | 165 | 166 | 163 | 164 | 28,000 |
2001/08/20 | 164 | 166 | 163 | 165 | 46,000 |
2001/08/17 | 164 | 165 | 164 | 164 | 34,000 |
2001/08/16 | 165 | 165 | 163 | 164 | 31,000 |
2001/08/15 | 165 | 165 | 163 | 163 | 21,000 |
2001/08/14 | 162 | 165 | 160 | 163 | 23,000 |
2001/08/13 | 162 | 163 | 161 | 163 | 28,000 |
2001/08/10 | 165 | 169 | 165 | 166 | 52,000 |
2001/08/09 | 170 | 170 | 165 | 165 | 46,000 |
2001/08/08 | 171 | 173 | 169 | 170 | 45,000 |
2001/08/07 | 174 | 174 | 169 | 171 | 94,000 |
2001/08/06 | 178 | 178 | 171 | 175 | 36,000 |
2001/08/03 | 177 | 178 | 172 | 173 | 57,000 |
2001/08/02 | 173 | 177 | 173 | 177 | 62,000 |
2001/08/01 | 169 | 175 | 169 | 173 | 69,000 |
2001/07/31 | 156 | 166 | 156 | 166 | 40,000 |
2001/07/30 | 167 | 167 | 154 | 154 | 67,000 |
2001/07/27 | 162 | 168 | 162 | 162 | 106,000 |
2001/07/26 | 163 | 165 | 161 | 164 | 36,000 |
2001/07/25 | 162 | 163 | 158 | 162 | 46,000 |
2001/07/24 | 155 | 157 | 149 | 154 | 230,000 |
2001/07/23 | 173 | 173 | 155 | 162 | 107,000 |
2001/07/19 | 172 | 175 | 170 | 175 | 133,000 |
2001/07/18 | 181 | 183 | 173 | 173 | 115,000 |
2001/07/17 | 180 | 185 | 180 | 181 | 15,000 |
2001/07/16 | 182 | 186 | 180 | 186 | 43,000 |
2001/07/13 | 188 | 188 | 184 | 184 | 34,000 |
2001/07/12 | 180 | 187 | 180 | 187 | 79,000 |
2001/07/11 | 181 | 182 | 181 | 181 | 36,000 |
2001/07/10 | 187 | 188 | 180 | 188 | 79,000 |
2001/07/09 | 179 | 184 | 175 | 184 | 111,000 |
2001/07/06 | 194 | 194 | 180 | 186 | 88,000 |
2001/07/05 | 188 | 190 | 181 | 190 | 151,000 |
2001/07/04 | 193 | 193 | 188 | 188 | 140,000 |
2001/07/03 | 199 | 199 | 194 | 195 | 74,000 |
2001/07/02 | 202 | 203 | 195 | 195 | 36,000 |
2001/06/29 | 208 | 210 | 202 | 205 | 70,000 |
2001/06/28 | 210 | 212 | 205 | 207 | 104,000 |
2001/06/27 | 210 | 210 | 206 | 210 | 53,000 |
2001/06/26 | 210 | 213 | 205 | 206 | 105,000 |
2001/06/25 | 205 | 209 | 204 | 209 | 168,000 |
2001/06/22 | 203 | 203 | 199 | 203 | 88,000 |
2001/06/21 | 190 | 200 | 190 | 199 | 112,000 |
2001/06/20 | 194 | 195 | 189 | 192 | 102,000 |
2001/06/19 | 198 | 200 | 195 | 195 | 62,000 |
2001/06/18 | 200 | 203 | 195 | 203 | 59,000 |
2001/06/15 | 195 | 202 | 191 | 202 | 101,000 |
2001/06/14 | 204 | 204 | 195 | 197 | 75,000 |
2001/06/13 | 204 | 209 | 204 | 205 | 94,000 |
2001/06/12 | 204 | 208 | 204 | 205 | 106,000 |
2001/06/11 | 215 | 215 | 204 | 209 | 76,000 |
2001/06/08 | 197 | 208 | 197 | 208 | 159,000 |
2001/06/07 | 200 | 202 | 195 | 197 | 118,000 |
2001/06/06 | 204 | 207 | 201 | 202 | 63,000 |
2001/06/05 | 210 | 210 | 205 | 205 | 96,000 |
2001/06/04 | 207 | 208 | 206 | 208 | 47,000 |
2001/06/01 | 208 | 209 | 207 | 207 | 40,000 |
2001/05/31 | 208 | 211 | 205 | 209 | 107,000 |
2001/05/30 | 215 | 215 | 211 | 211 | 60,000 |
2001/05/29 | 214 | 215 | 212 | 215 | 96,000 |
2001/05/28 | 215 | 219 | 215 | 215 | 118,000 |
2001/05/25 | 225 | 225 | 219 | 219 | 130,000 |
2001/05/24 | 219 | 223 | 215 | 223 | 114,000 |
2001/05/23 | 220 | 222 | 217 | 221 | 80,000 |
2001/05/22 | 229 | 229 | 219 | 220 | 157,000 |
2001/05/21 | 216 | 225 | 216 | 223 | 279,000 |
2001/05/18 | 210 | 212 | 209 | 209 | 60,000 |
2001/05/17 | 215 | 215 | 207 | 210 | 99,000 |
2001/05/16 | 214 | 214 | 207 | 207 | 92,000 |
2001/05/15 | 209 | 212 | 207 | 212 | 97,000 |
2001/05/14 | 206 | 211 | 205 | 206 | 209,000 |
2001/05/11 | 220 | 220 | 215 | 216 | 78,000 |
2001/05/10 | 218 | 220 | 217 | 219 | 62,000 |
2001/05/09 | 221 | 221 | 215 | 218 | 90,000 |
2001/05/08 | 221 | 223 | 218 | 221 | 208,000 |
2001/05/07 | 235 | 235 | 223 | 227 | 196,000 |
2001/05/02 | 230 | 236 | 230 | 232 | 340,000 |
2001/05/01 | 228 | 237 | 227 | 230 | 368,000 |
2001/04/27 | 237 | 237 | 226 | 226 | 217,000 |
2001/04/26 | 244 | 245 | 235 | 235 | 403,000 |
2001/04/25 | 230 | 240 | 226 | 239 | 341,000 |
2001/04/24 | 223 | 230 | 220 | 226 | 210,000 |
2001/04/23 | 225 | 228 | 220 | 224 | 192,000 |
2001/04/20 | 223 | 225 | 220 | 224 | 267,000 |
2001/04/19 | 232 | 235 | 219 | 224 | 348,000 |
2001/04/18 | 229 | 232 | 226 | 232 | 325,000 |
2001/04/17 | 235 | 236 | 226 | 229 | 369,000 |
2001/04/16 | 245 | 248 | 234 | 235 | 689,000 |
2001/04/13 | 222 | 245 | 221 | 240 | 2,821,000 |
2001/04/12 | 218 | 224 | 216 | 222 | 506,000 |
2001/04/11 | 220 | 227 | 214 | 216 | 1,029,000 |
2001/04/10 | 208 | 225 | 206 | 222 | 1,515,000 |
2001/04/09 | 207 | 208 | 203 | 206 | 144,000 |
2001/04/06 | 208 | 208 | 199 | 204 | 183,000 |
2001/04/05 | 200 | 202 | 197 | 199 | 250,000 |
2001/04/04 | 193 | 198 | 193 | 195 | 65,000 |
2001/04/03 | 198 | 201 | 196 | 200 | 87,000 |
2001/04/02 | 202 | 202 | 197 | 202 | 68,000 |
2001/03/30 | 204 | 205 | 192 | 192 | 168,000 |
2001/03/29 | 194 | 204 | 194 | 199 | 141,000 |
2001/03/28 | 205 | 206 | 199 | 202 | 111,000 |
2001/03/27 | 210 | 212 | 203 | 207 | 174,000 |
2001/03/26 | 195 | 208 | 194 | 208 | 208,000 |
2001/03/23 | 188 | 193 | 186 | 193 | 86,000 |
2001/03/22 | 193 | 193 | 189 | 189 | 107,000 |
2001/03/21 | 185 | 195 | 185 | 195 | 119,000 |
2001/03/19 | 186 | 189 | 185 | 185 | 75,000 |
2001/03/16 | 183 | 188 | 180 | 188 | 63,000 |
2001/03/15 | 176 | 184 | 171 | 184 | 308,000 |
2001/03/14 | 184 | 189 | 182 | 184 | 107,000 |
2001/03/13 | 185 | 185 | 180 | 182 | 274,000 |
2001/03/12 | 191 | 195 | 190 | 192 | 118,000 |
2001/03/09 | 195 | 196 | 192 | 196 | 222,000 |
2001/03/08 | 191 | 194 | 191 | 194 | 94,000 |
2001/03/07 | 189 | 195 | 189 | 191 | 123,000 |
2001/03/06 | 185 | 190 | 184 | 188 | 209,000 |
2001/03/05 | 183 | 190 | 183 | 185 | 313,000 |
2001/03/02 | 198 | 198 | 193 | 193 | 256,000 |
2001/03/01 | 200 | 200 | 196 | 199 | 254,000 |
2001/02/28 | 204 | 206 | 200 | 200 | 334,000 |
2001/02/27 | 203 | 207 | 202 | 206 | 295,000 |
2001/02/26 | 205 | 207 | 200 | 203 | 238,000 |
2001/02/23 | 203 | 207 | 198 | 205 | 382,000 |
2001/02/22 | 209 | 211 | 205 | 207 | 523,000 |
2001/02/21 | 202 | 214 | 198 | 211 | 956,000 |
2001/02/20 | 194 | 198 | 191 | 197 | 461,000 |
2001/02/19 | 195 | 200 | 192 | 195 | 528,000 |
2001/02/16 | 210 | 211 | 201 | 205 | 431,000 |
2001/02/15 | 212 | 217 | 210 | 211 | 512,000 |
2001/02/14 | 217 | 217 | 210 | 216 | 404,000 |
2001/02/13 | 222 | 224 | 214 | 217 | 891,000 |
2001/02/09 | 207 | 218 | 206 | 217 | 932,000 |
2001/02/08 | 213 | 217 | 204 | 207 | 1,717,000 |
2001/02/07 | 200 | 220 | 199 | 214 | 3,999,000 |
2001/02/06 | 196 | 202 | 193 | 198 | 588,000 |
2001/02/05 | 188 | 210 | 187 | 191 | 1,791,000 |
2001/02/02 | 187 | 194 | 176 | 192 | 834,000 |
2001/02/01 | 191 | 191 | 185 | 188 | 290,000 |
2001/01/31 | 181 | 191 | 181 | 190 | 418,000 |
2001/01/30 | 191 | 192 | 181 | 181 | 677,000 |
2001/01/29 | 180 | 200 | 178 | 195 | 1,689,000 |
2001/01/26 | 175 | 180 | 172 | 179 | 546,000 |
2001/01/25 | 189 | 189 | 177 | 180 | 1,081,000 |
2001/01/24 | 175 | 195 | 174 | 189 | 2,506,000 |
2001/01/23 | 156 | 168 | 156 | 166 | 337,000 |
2001/01/22 | 152 | 155 | 152 | 152 | 43,000 |
2001/01/19 | 156 | 156 | 150 | 151 | 251,000 |
2001/01/18 | 155 | 160 | 151 | 158 | 322,000 |
2001/01/17 | 146 | 163 | 146 | 155 | 462,000 |
2001/01/16 | 141 | 144 | 139 | 144 | 96,000 |
2001/01/15 | 141 | 148 | 139 | 139 | 83,000 |
2001/01/12 | 135 | 140 | 134 | 139 | 239,000 |
2001/01/11 | 135 | 140 | 133 | 135 | 208,000 |
2001/01/10 | 140 | 140 | 138 | 140 | 171,000 |
2001/01/09 | 143 | 143 | 139 | 142 | 131,000 |
2001/01/05 | 145 | 146 | 143 | 143 | 42,000 |
2001/01/04 | 146 | 147 | 145 | 146 | 35,000 |