日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 64 64 60 62 47,000
2002/12/27 59 64 58 64 103,000
2002/12/26 59 60 57 60 109,000
2002/12/25 59 60 58 60 72,000
2002/12/24 60 60 57 59 52,000
2002/12/20 59 59 57 59 144,000
2002/12/19 60 61 53 53 116,000
2002/12/18 60 62 60 62 55,000
2002/12/17 62 64 60 60 63,000
2002/12/16 63 63 62 62 40,000
2002/12/13 62 65 62 65 122,000
2002/12/12 63 65 63 63 56,000
2002/12/11 67 67 63 63 61,000
2002/12/10 63 66 63 66 54,000
2002/12/09 66 66 64 64 32,000
2002/12/06 65 67 64 66 79,000
2002/12/05 71 71 67 69 60,000
2002/12/04 75 75 70 71 76,000
2002/12/03 77 77 72 73 253,000
2002/12/02 66 76 65 75 206,000
2002/11/29 62 66 62 62 63,000
2002/11/28 63 64 61 62 54,000
2002/11/27 58 64 58 61 83,000
2002/11/26 62 64 62 62 67,000
2002/11/25 61 64 60 64 102,000
2002/11/22 57 58 55 58 109,000
2002/11/21 56 58 54 57 132,000
2002/11/20 53 56 50 56 129,000
2002/11/19 56 56 49 54 111,000
2002/11/18 62 66 58 61 66,000
2002/11/15 66 67 61 62 73,000
2002/11/14 69 70 65 67 150,000
2002/11/13 69 70 68 69 75,000
2002/11/12 68 72 66 69 182,000
2002/11/11 74 74 71 72 31,000
2002/11/08 74 75 73 73 31,000
2002/11/07 75 78 75 77 17,000
2002/11/06 76 78 74 78 31,000
2002/11/05 75 77 73 75 58,000
2002/11/01 78 78 73 76 56,000
2002/10/31 77 78 75 78 16,000
2002/10/30 76 77 75 77 70,000
2002/10/29 76 79 76 78 61,000
2002/10/28 78 80 76 79 70,000
2002/10/25 82 82 80 82 75,000
2002/10/24 81 83 81 83 36,000
2002/10/23 80 83 80 81 65,000
2002/10/22 85 85 82 83 33,000
2002/10/21 82 85 82 85 57,000
2002/10/18 81 83 81 82 9,000
2002/10/17 83 84 79 79 52,000
2002/10/16 87 87 84 84 43,000
2002/10/15 83 85 82 84 86,000
2002/10/11 78 80 75 80 74,000
2002/10/10 75 78 73 78 124,000
2002/10/09 77 80 76 77 47,000
2002/10/08 78 80 77 78 120,000
2002/10/07 82 85 80 80 76,000
2002/10/04 85 87 84 87 143,000
2002/10/03 89 89 85 87 57,000
2002/10/02 90 91 88 88 125,000
2002/10/01 89 92 89 90 41,000
2002/09/30 88 93 88 92 95,000
2002/09/27 90 90 89 90 31,000
2002/09/26 90 90 88 88 89,000
2002/09/25 89 89 86 89 37,000
2002/09/24 90 90 86 89 29,000
2002/09/20 86 91 86 90 66,000
2002/09/19 86 91 86 88 121,000
2002/09/18 90 90 88 89 20,000
2002/09/17 86 90 86 90 34,000
2002/09/13 82 89 82 86 206,000
2002/09/12 90 94 90 91 104,000
2002/09/11 92 93 89 90 24,000
2002/09/10 91 94 91 91 38,000
2002/09/09 91 94 90 91 19,000
2002/09/06 88 90 86 90 54,000
2002/09/05 93 93 86 88 90,000
2002/09/04 92 92 80 83 110,000
2002/09/03 97 98 95 95 21,000
2002/09/02 101 101 97 99 16,000
2002/08/30 98 99 98 99 22,000
2002/08/29 102 102 98 98 162,000
2002/08/28 103 103 99 101 37,000
2002/08/27 99 100 98 98 48,000
2002/08/26 100 103 99 103 37,000
2002/08/23 99 102 98 99 41,000
2002/08/22 100 100 99 100 28,000
2002/08/21 101 102 100 100 25,000
2002/08/20 95 104 95 104 41,000
2002/08/19 104 104 97 100 37,000
2002/08/16 104 104 102 104 46,000
2002/08/15 103 104 101 104 28,000
2002/08/14 102 103 100 103 104,000
2002/08/13 99 100 99 99 23,000
2002/08/12 104 104 99 99 11,000
2002/08/09 99 102 99 100 91,000
2002/08/08 99 99 96 96 13,000
2002/08/07 94 97 93 94 42,000
2002/08/06 95 95 91 91 25,000
2002/08/05 97 97 95 97 84,000
2002/08/02 100 101 98 98 74,000
2002/08/01 101 102 100 100 14,000
2002/07/31 102 103 101 101 38,000
2002/07/30 105 106 101 106 86,000
2002/07/29 103 107 101 107 108,000
2002/07/26 101 103 99 103 72,000
2002/07/25 102 103 99 99 84,000
2002/07/24 101 102 99 99 39,000
2002/07/23 99 102 99 101 58,000
2002/07/22 100 101 99 99 78,000
2002/07/19 101 103 101 103 43,000
2002/07/18 102 104 100 101 52,000
2002/07/17 101 102 99 101 71,000
2002/07/16 101 103 101 101 86,000
2002/07/15 103 104 101 101 56,000
2002/07/12 106 106 104 104 74,000
2002/07/11 105 107 105 106 63,000
2002/07/10 106 108 106 107 57,000
2002/07/09 106 109 105 109 149,000
2002/07/08 110 113 107 107 170,000
2002/07/05 108 110 108 108 71,000
2002/07/04 113 113 106 106 106,000
2002/07/03 107 113 107 113 182,000
2002/07/02 111 111 107 110 54,000
2002/07/01 108 113 108 111 69,000
2002/06/28 105 110 105 106 104,000
2002/06/27 108 108 106 106 72,000
2002/06/26 112 112 108 108 91,000
2002/06/25 112 114 111 112 87,000
2002/06/24 110 113 109 112 116,000
2002/06/21 116 118 114 115 82,000
2002/06/20 116 120 114 117 233,000
2002/06/19 111 131 110 126 405,000
2002/06/18 113 116 111 114 106,000
2002/06/17 125 125 110 110 331,000
2002/06/14 120 125 120 121 216,000
2002/06/13 122 124 121 123 78,000
2002/06/12 125 125 122 122 87,000
2002/06/11 125 127 124 126 45,000
2002/06/10 128 129 124 126 126,000
2002/06/07 124 125 122 123 106,000
2002/06/06 127 128 125 126 216,000
2002/06/05 128 130 126 128 177,000
2002/06/04 129 130 126 128 261,000
2002/06/03 130 132 128 131 126,000
2002/05/31 133 133 129 130 115,000
2002/05/30 130 133 130 133 202,000
2002/05/29 129 132 129 130 149,000
2002/05/28 134 136 129 132 317,000
2002/05/27 131 138 131 134 859,000
2002/05/24 124 133 123 130 874,000
2002/05/23 125 125 123 125 126,000
2002/05/22 120 124 120 122 111,000
2002/05/21 122 122 120 122 236,000
2002/05/20 123 127 123 124 329,000
2002/05/17 134 134 126 128 904,000
2002/05/16 120 130 119 129 652,000
2002/05/15 117 123 117 120 447,000
2002/05/14 124 125 117 117 1,012,000
2002/05/13 126 129 121 124 2,645,000
2002/05/10 110 126 109 122 3,057,000
2002/05/09 101 102 100 100 21,000
2002/05/08 102 102 99 100 36,000
2002/05/07 100 101 99 100 75,000
2002/05/02 97 99 96 99 34,000
2002/05/01 101 101 97 97 51,000
2002/04/30 103 104 102 102 16,000
2002/04/26 105 105 102 102 42,000
2002/04/25 104 105 103 104 84,000
2002/04/24 108 108 104 104 58,000
2002/04/23 104 105 102 104 124,000
2002/04/22 104 104 101 101 149,000
2002/04/19 105 105 103 104 56,000
2002/04/18 107 107 105 105 55,000
2002/04/17 107 107 106 107 54,000
2002/04/16 105 107 104 106 47,000
2002/04/15 109 109 106 108 43,000
2002/04/12 110 110 108 109 134,000
2002/04/11 112 113 110 110 34,000
2002/04/10 111 115 110 113 74,000
2002/04/09 116 117 110 111 93,000
2002/04/08 109 115 109 115 53,000
2002/04/05 114 115 109 110 54,000
2002/04/04 115 115 112 114 26,000
2002/04/03 110 110 108 110 48,000
2002/04/02 110 111 108 108 48,000
2002/04/01 112 112 110 111 41,000
2002/03/29 117 117 111 112 43,000
2002/03/28 118 118 114 118 83,000
2002/03/27 115 119 113 118 78,000
2002/03/26 110 115 110 115 41,000
2002/03/25 112 114 111 111 136,000
2002/03/22 118 118 112 113 135,000
2002/03/20 126 126 118 121 183,000
2002/03/19 124 125 118 122 458,000
2002/03/18 119 128 116 127 616,000
2002/03/15 111 114 110 114 192,000
2002/03/14 115 116 111 111 400,000
2002/03/13 107 119 106 113 748,000
2002/03/12 103 105 102 102 193,000
2002/03/11 100 102 99 100 141,000
2002/03/08 95 100 95 97 166,000
2002/03/07 94 94 92 93 36,000
2002/03/06 95 98 92 93 36,000
2002/03/05 100 100 92 93 99,000
2002/03/04 100 100 97 98 177,000
2002/03/01 92 95 91 95 80,000
2002/02/28 93 93 88 90 55,000
2002/02/27 90 93 86 93 98,000
2002/02/26 88 90 88 90 67,000
2002/02/25 91 92 87 91 55,000
2002/02/22 90 91 89 91 34,000
2002/02/21 90 91 88 90 19,000
2002/02/20 87 91 87 90 18,000
2002/02/19 90 92 88 92 29,000
2002/02/18 88 93 88 90 66,000
2002/02/15 89 92 89 92 34,000
2002/02/14 94 95 91 92 50,000
2002/02/13 89 94 86 94 80,000
2002/02/12 89 90 87 87 45,000
2002/02/08 85 88 85 87 56,000
2002/02/07 85 88 85 88 89,000
2002/02/06 85 87 85 87 32,000
2002/02/05 87 90 87 90 44,000
2002/02/04 86 90 85 87 87,000
2002/02/01 86 88 85 85 25,000
2002/01/31 86 90 86 89 54,000
2002/01/30 88 89 88 89 25,000
2002/01/29 90 90 89 90 23,000
2002/01/28 88 92 87 92 56,000
2002/01/25 89 92 88 90 47,000
2002/01/24 90 90 87 89 50,000
2002/01/23 87 90 87 90 61,000
2002/01/22 91 92 88 89 50,000
2002/01/21 90 92 86 92 44,000
2002/01/18 90 91 83 91 40,000
2002/01/17 84 94 84 94 71,000
2002/01/16 82 87 82 86 34,000
2002/01/15 84 85 82 83 65,000
2002/01/11 84 88 81 86 163,000
2002/01/10 98 99 88 89 217,000
2002/01/09 99 100 94 100 191,000
2002/01/08 100 103 96 99 524,000
2002/01/07 87 91 84 91 86,000
2002/01/04 87 88 80 83 74,000

このページの先頭へ