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
2004/12/30 275 275 272 275 615,000
2004/12/29 281 281 271 275 1,920,000
2004/12/28 289 289 277 279 3,032,000
2004/12/27 275 288 273 288 7,397,000
2004/12/24 269 274 267 268 1,827,000
2004/12/22 270 271 264 265 1,741,000
2004/12/21 268 269 266 268 1,003,000
2004/12/20 269 272 267 270 1,343,000
2004/12/17 269 276 266 266 2,600,000
2004/12/16 273 273 262 269 2,614,000
2004/12/15 273 279 271 271 2,188,000
2004/12/14 279 280 269 270 3,974,000
2004/12/13 293 296 278 281 10,988,000
2004/12/10 281 287 277 278 3,685,000
2004/12/09 295 295 275 278 7,564,000
2004/12/08 295 302 292 295 5,248,000
2004/12/07 307 316 298 300 15,821,000
2004/12/06 297 309 293 304 13,232,000
2004/12/03 307 312 292 292 26,827,000
2004/12/02 281 310 279 310 39,305,000
2004/12/01 267 280 263 274 5,584,000
2004/11/30 274 276 264 265 3,469,000
2004/11/29 275 283 272 272 5,629,000
2004/11/26 272 290 267 272 14,031,000
2004/11/25 293 294 269 272 18,562,000
2004/11/24 265 295 255 289 31,421,000
2004/11/22 259 267 258 265 6,280,000
2004/11/19 260 265 252 261 4,987,000
2004/11/18 255 265 251 258 8,486,000
2004/11/17 245 254 237 254 4,897,000
2004/11/16 250 262 242 242 17,247,000
2004/11/15 228 239 225 235 2,126,000
2004/11/12 226 229 224 228 566,000
2004/11/11 228 229 224 224 633,000
2004/11/10 221 231 220 230 1,441,000
2004/11/09 222 223 219 222 397,000
2004/11/08 225 225 220 222 408,000
2004/11/05 224 228 220 226 785,000
2004/11/04 232 232 223 224 2,256,000
2004/11/02 206 215 206 214 898,000
2004/11/01 211 213 207 208 1,205,000
2004/10/29 221 222 214 216 1,594,000
2004/10/28 223 224 221 223 604,000
2004/10/27 223 224 221 222 909,000
2004/10/26 223 224 221 222 1,058,000
2004/10/25 222 227 221 226 703,000
2004/10/22 232 239 225 230 2,839,000
2004/10/21 221 231 221 227 1,738,000
2004/10/20 225 226 220 223 1,108,000
2004/10/19 231 232 226 227 504,000
2004/10/18 235 235 226 230 747,000
2004/10/15 223 232 222 230 2,139,000
2004/10/14 246 246 231 231 3,061,000
2004/10/13 248 257 246 251 6,701,000
2004/10/12 242 249 238 245 4,592,000
2004/10/08 231 244 231 240 3,269,000
2004/10/07 238 239 231 236 3,252,000
2004/10/06 226 247 226 244 8,783,000
2004/10/05 225 228 222 222 1,645,000
2004/10/04 237 239 226 229 2,012,000
2004/10/01 233 240 229 236 3,401,000
2004/09/30 221 236 218 234 2,964,000
2004/09/29 226 229 214 216 3,361,000
2004/09/28 239 239 224 225 3,367,000
2004/09/27 243 248 236 240 2,735,000
2004/09/24 234 243 233 238 3,555,000
2004/09/22 242 247 234 236 3,349,000
2004/09/21 243 252 235 240 8,967,000
2004/09/17 244 244 233 233 1,983,000
2004/09/16 230 246 230 239 5,123,000
2004/09/15 255 258 237 238 9,393,000
2004/09/14 275 290 243 250 28,844,000
2004/09/13 248 270 243 270 16,840,000
2004/09/10 246 253 238 243 9,424,000
2004/09/09 237 250 234 246 16,154,000
2004/09/08 245 251 228 232 17,497,000
2004/09/07 270 276 231 237 33,364,000
2004/09/06 294 302 282 285 54,404,000
2004/09/03 270 285 264 284 53,965,000
2004/09/02 244 262 242 260 41,829,000
2004/09/01 223 246 219 246 30,368,000
2004/08/31 226 232 217 221 28,398,000
2004/08/30 205 224 203 222 37,083,000
2004/08/27 200 208 197 204 13,720,000
2004/08/26 205 209 202 203 19,618,000
2004/08/25 207 214 203 211 79,960,000
2004/08/24 197 210 192 210 121,308,000
2004/08/23 180 203 176 195 71,749,000
2004/08/20 178 180 174 178 6,822,000
2004/08/19 184 189 176 177 21,519,000
2004/08/18 183 189 173 189 35,295,000
2004/08/17 194 199 181 181 61,586,000
2004/08/16 176 197 173 195 88,229,000
2004/08/13 170 178 166 167 54,951,000
2004/08/12 151 172 150 172 44,680,000
2004/08/11 133 134 130 131 266,000
2004/08/10 132 132 129 131 60,000
2004/08/09 125 131 125 131 208,000
2004/08/06 128 131 127 130 186,000
2004/08/05 131 132 130 132 148,000
2004/08/04 134 134 128 131 591,000
2004/08/03 138 138 134 134 172,000
2004/08/02 137 137 135 137 82,000
2004/07/30 132 135 132 134 140,000
2004/07/29 135 135 132 132 261,000
2004/07/28 135 136 134 136 286,000
2004/07/27 138 139 130 130 648,000
2004/07/26 142 146 140 140 277,000
2004/07/23 144 146 143 145 112,000
2004/07/22 145 145 143 144 272,000
2004/07/21 145 147 145 146 274,000
2004/07/20 146 147 144 144 110,000
2004/07/16 144 148 143 148 195,000
2004/07/15 148 149 143 146 650,000
2004/07/14 150 154 148 148 792,000
2004/07/13 148 150 147 148 307,000
2004/07/12 144 152 144 149 395,000
2004/07/09 140 145 139 143 653,000
2004/07/08 146 146 143 143 382,000
2004/07/07 146 147 142 147 664,000
2004/07/06 150 151 149 150 234,000
2004/07/05 157 157 149 152 913,000
2004/07/02 153 157 152 157 618,000
2004/07/01 155 156 152 154 658,000
2004/06/30 154 155 152 154 602,000
2004/06/29 155 155 153 154 380,000
2004/06/28 152 154 152 154 221,000
2004/06/25 151 153 150 151 370,000
2004/06/24 150 154 149 151 916,000
2004/06/23 151 151 149 149 199,000
2004/06/22 153 153 149 151 295,000
2004/06/21 152 155 152 154 359,000
2004/06/18 158 159 152 152 392,000
2004/06/17 159 159 157 158 298,000
2004/06/16 163 165 158 159 566,000
2004/06/15 164 164 158 158 455,000
2004/06/14 165 166 163 164 394,000
2004/06/11 160 165 160 163 713,000
2004/06/10 158 162 158 160 393,000
2004/06/09 155 169 153 163 1,980,000
2004/06/08 153 155 152 155 307,000
2004/06/07 152 154 150 150 399,000
2004/06/04 151 154 150 153 186,000
2004/06/03 155 156 153 153 390,000
2004/06/02 157 159 155 156 416,000
2004/06/01 150 158 150 153 845,000
2004/05/31 155 155 151 152 362,000
2004/05/28 149 153 148 152 607,000
2004/05/27 145 148 145 146 200,000
2004/05/26 149 150 144 145 341,000
2004/05/25 150 150 146 147 317,000
2004/05/24 152 155 149 151 1,111,000
2004/05/21 142 151 142 150 679,000
2004/05/20 144 147 141 144 619,000
2004/05/19 144 145 141 143 920,000
2004/05/18 124 136 124 136 617,000
2004/05/17 136 137 124 127 803,000
2004/05/14 140 145 135 138 801,000
2004/05/13 150 151 140 140 545,000
2004/05/12 147 151 143 150 834,000
2004/05/11 133 144 132 143 1,089,000
2004/05/10 158 163 131 140 1,129,000
2004/05/07 161 166 160 164 471,000
2004/05/06 171 174 165 166 477,000
2004/04/30 172 173 169 173 362,000
2004/04/28 173 177 173 173 379,000
2004/04/27 171 172 170 172 461,000
2004/04/26 177 177 172 172 300,000
2004/04/23 176 179 174 176 452,000
2004/04/22 181 182 174 174 683,000
2004/04/21 175 184 174 180 1,375,000
2004/04/20 172 176 167 172 925,000
2004/04/19 186 186 171 173 1,198,000
2004/04/16 184 187 181 181 924,000
2004/04/15 194 194 183 185 1,446,000
2004/04/14 187 196 187 194 2,489,000
2004/04/13 190 192 186 187 1,411,000
2004/04/12 181 189 181 185 1,052,000
2004/04/09 189 190 183 185 1,158,000
2004/04/08 192 195 190 193 818,000
2004/04/07 190 194 189 191 659,000
2004/04/06 196 196 187 188 1,130,000
2004/04/05 198 202 193 194 3,519,000
2004/04/02 191 206 190 203 11,198,000
2004/04/01 189 189 185 188 1,016,000
2004/03/31 183 185 181 185 650,000
2004/03/30 190 192 182 185 1,177,000
2004/03/29 194 198 187 187 6,271,000
2004/03/26 172 191 171 189 7,986,000
2004/03/25 173 176 169 169 1,464,000
2004/03/24 170 172 167 172 664,000
2004/03/23 169 170 168 169 183,000
2004/03/22 174 174 168 169 288,000
2004/03/19 172 174 168 171 280,000
2004/03/18 176 177 172 172 389,000
2004/03/17 175 175 172 174 488,000
2004/03/16 175 175 172 173 259,000
2004/03/15 173 177 173 175 190,000
2004/03/12 176 177 172 175 334,000
2004/03/11 176 178 176 177 356,000
2004/03/10 177 181 175 175 882,000
2004/03/09 171 178 170 175 397,000
2004/03/08 174 174 171 172 103,000
2004/03/05 174 174 170 173 221,000
2004/03/04 173 176 172 173 252,000
2004/03/03 165 175 165 173 435,000
2004/03/02 167 172 167 170 317,000
2004/03/01 168 168 164 166 325,000
2004/02/27 161 164 161 164 606,000
2004/02/26 165 166 162 163 224,000
2004/02/25 168 171 165 165 645,000
2004/02/24 168 168 164 165 180,000
2004/02/23 165 168 163 167 126,000
2004/02/20 167 170 164 167 257,000
2004/02/19 167 170 167 169 146,000
2004/02/18 178 178 167 170 332,000
2004/02/17 170 177 170 177 551,000
2004/02/16 165 170 163 168 248,000
2004/02/13 163 166 162 164 294,000
2004/02/12 163 165 162 162 137,000
2004/02/10 159 164 159 160 165,000
2004/02/09 166 168 160 160 258,000
2004/02/06 164 167 160 163 577,000
2004/02/05 156 161 156 159 840,000
2004/02/04 169 170 161 161 790,000
2004/02/03 177 177 170 173 694,000
2004/02/02 181 182 176 177 543,000
2004/01/30 176 183 174 179 784,000
2004/01/29 174 179 173 178 611,000
2004/01/28 183 183 175 179 1,088,000
2004/01/27 187 191 184 185 5,300,000
2004/01/26 178 189 177 187 4,388,000
2004/01/23 175 177 172 175 985,000
2004/01/22 177 178 173 173 1,362,000
2004/01/21 179 183 176 178 3,347,000
2004/01/20 174 181 170 178 6,235,000
2004/01/19 155 174 154 166 6,583,000
2004/01/16 151 153 146 153 624,000
2004/01/15 143 154 143 153 1,302,000
2004/01/14 142 145 140 143 266,000
2004/01/13 142 145 140 145 435,000
2004/01/09 146 147 140 142 656,000
2004/01/08 134 147 133 144 1,386,000
2004/01/07 129 131 129 131 121,000
2004/01/06 136 137 128 130 347,000
2004/01/05 135 136 131 135 195,000

このページの先頭へ