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 |
|---|---|---|---|---|---|
| 2005/12/30 | 255 | 256 | 251 | 252 | 447,000 |
| 2005/12/29 | 256 | 256 | 253 | 254 | 838,000 |
| 2005/12/28 | 254 | 258 | 251 | 253 | 1,474,000 |
| 2005/12/27 | 250 | 261 | 248 | 257 | 2,866,000 |
| 2005/12/26 | 256 | 258 | 250 | 252 | 1,307,000 |
| 2005/12/22 | 253 | 256 | 250 | 252 | 1,249,000 |
| 2005/12/21 | 259 | 264 | 253 | 253 | 2,099,000 |
| 2005/12/20 | 247 | 263 | 245 | 260 | 3,848,000 |
| 2005/12/19 | 255 | 256 | 246 | 248 | 2,847,000 |
| 2005/12/16 | 270 | 271 | 260 | 260 | 3,453,000 |
| 2005/12/15 | 275 | 282 | 264 | 273 | 14,053,000 |
| 2005/12/14 | 261 | 269 | 252 | 261 | 4,872,000 |
| 2005/12/13 | 269 | 275 | 258 | 259 | 7,815,000 |
| 2005/12/12 | 259 | 263 | 255 | 262 | 8,259,000 |
| 2005/12/09 | 246 | 255 | 245 | 254 | 7,172,000 |
| 2005/12/08 | 242 | 250 | 236 | 241 | 5,331,000 |
| 2005/12/07 | 237 | 256 | 233 | 246 | 25,118,000 |
| 2005/12/06 | 232 | 232 | 228 | 229 | 1,043,000 |
| 2005/12/05 | 227 | 234 | 226 | 232 | 1,771,000 |
| 2005/12/02 | 228 | 228 | 224 | 225 | 972,000 |
| 2005/12/01 | 227 | 228 | 225 | 227 | 498,000 |
| 2005/11/30 | 224 | 226 | 223 | 225 | 634,000 |
| 2005/11/29 | 222 | 223 | 220 | 223 | 377,000 |
| 2005/11/28 | 223 | 223 | 220 | 220 | 430,000 |
| 2005/11/25 | 220 | 222 | 219 | 221 | 583,000 |
| 2005/11/24 | 224 | 224 | 221 | 222 | 477,000 |
| 2005/11/22 | 222 | 226 | 222 | 223 | 653,000 |
| 2005/11/21 | 226 | 227 | 222 | 222 | 663,000 |
| 2005/11/18 | 228 | 230 | 225 | 225 | 746,000 |
| 2005/11/17 | 226 | 231 | 225 | 228 | 615,000 |
| 2005/11/16 | 220 | 225 | 220 | 225 | 857,000 |
| 2005/11/15 | 228 | 229 | 223 | 224 | 1,665,000 |
| 2005/11/14 | 234 | 235 | 232 | 233 | 1,207,000 |
| 2005/11/11 | 234 | 236 | 233 | 233 | 968,000 |
| 2005/11/10 | 240 | 241 | 235 | 235 | 2,895,000 |
| 2005/11/09 | 231 | 242 | 231 | 240 | 8,354,000 |
| 2005/11/08 | 228 | 230 | 225 | 230 | 1,193,000 |
| 2005/11/07 | 231 | 231 | 226 | 228 | 1,120,000 |
| 2005/11/04 | 233 | 233 | 229 | 229 | 1,668,000 |
| 2005/11/02 | 223 | 228 | 222 | 228 | 1,837,000 |
| 2005/11/01 | 222 | 223 | 221 | 222 | 505,000 |
| 2005/10/31 | 222 | 223 | 221 | 221 | 551,000 |
| 2005/10/28 | 221 | 221 | 219 | 220 | 466,000 |
| 2005/10/27 | 223 | 223 | 220 | 221 | 708,000 |
| 2005/10/26 | 221 | 223 | 220 | 222 | 1,046,000 |
| 2005/10/25 | 218 | 221 | 216 | 221 | 1,005,000 |
| 2005/10/24 | 218 | 218 | 214 | 217 | 546,000 |
| 2005/10/21 | 215 | 217 | 211 | 217 | 1,069,000 |
| 2005/10/20 | 219 | 221 | 216 | 218 | 1,080,000 |
| 2005/10/19 | 216 | 224 | 215 | 217 | 3,610,000 |
| 2005/10/18 | 216 | 217 | 213 | 215 | 1,608,000 |
| 2005/10/17 | 221 | 221 | 217 | 218 | 1,185,000 |
| 2005/10/14 | 224 | 225 | 221 | 222 | 475,000 |
| 2005/10/13 | 226 | 226 | 223 | 225 | 502,000 |
| 2005/10/12 | 228 | 228 | 225 | 227 | 713,000 |
| 2005/10/11 | 229 | 229 | 224 | 227 | 641,000 |
| 2005/10/07 | 220 | 225 | 219 | 225 | 1,150,000 |
| 2005/10/06 | 228 | 228 | 223 | 223 | 1,245,000 |
| 2005/10/05 | 231 | 232 | 229 | 229 | 788,000 |
| 2005/10/04 | 233 | 235 | 231 | 232 | 885,000 |
| 2005/10/03 | 236 | 238 | 232 | 234 | 1,037,000 |
| 2005/09/30 | 244 | 245 | 237 | 238 | 1,741,000 |
| 2005/09/29 | 247 | 247 | 243 | 243 | 2,382,000 |
| 2005/09/28 | 238 | 244 | 237 | 243 | 2,277,000 |
| 2005/09/27 | 237 | 240 | 235 | 236 | 1,410,000 |
| 2005/09/26 | 239 | 239 | 236 | 237 | 1,235,000 |
| 2005/09/22 | 239 | 239 | 235 | 237 | 882,000 |
| 2005/09/21 | 243 | 245 | 238 | 238 | 3,046,000 |
| 2005/09/20 | 237 | 241 | 234 | 238 | 2,431,000 |
| 2005/09/16 | 233 | 238 | 232 | 237 | 2,404,000 |
| 2005/09/15 | 231 | 233 | 230 | 232 | 685,000 |
| 2005/09/14 | 230 | 232 | 229 | 232 | 674,000 |
| 2005/09/13 | 230 | 233 | 229 | 231 | 786,000 |
| 2005/09/12 | 233 | 234 | 228 | 229 | 926,000 |
| 2005/09/09 | 225 | 231 | 225 | 230 | 1,092,000 |
| 2005/09/08 | 228 | 229 | 224 | 225 | 1,566,000 |
| 2005/09/07 | 235 | 235 | 228 | 230 | 2,582,000 |
| 2005/09/06 | 240 | 241 | 236 | 236 | 1,280,000 |
| 2005/09/05 | 243 | 243 | 236 | 240 | 2,703,000 |
| 2005/09/02 | 236 | 245 | 235 | 243 | 4,764,000 |
| 2005/09/01 | 238 | 239 | 236 | 236 | 1,621,000 |
| 2005/08/31 | 240 | 240 | 236 | 237 | 1,402,000 |
| 2005/08/30 | 237 | 243 | 236 | 241 | 2,391,000 |
| 2005/08/29 | 238 | 239 | 235 | 236 | 1,487,000 |
| 2005/08/26 | 242 | 243 | 236 | 239 | 2,452,000 |
| 2005/08/25 | 245 | 251 | 242 | 242 | 4,057,000 |
| 2005/08/24 | 244 | 246 | 240 | 244 | 2,787,000 |
| 2005/08/23 | 252 | 252 | 242 | 243 | 6,131,000 |
| 2005/08/22 | 257 | 260 | 249 | 251 | 17,750,000 |
| 2005/08/19 | 240 | 255 | 239 | 254 | 22,389,000 |
| 2005/08/18 | 241 | 243 | 236 | 238 | 4,169,000 |
| 2005/08/17 | 241 | 250 | 234 | 237 | 15,386,000 |
| 2005/08/16 | 237 | 248 | 231 | 246 | 19,886,000 |
| 2005/08/15 | 222 | 233 | 217 | 233 | 5,792,000 |
| 2005/08/12 | 229 | 230 | 224 | 224 | 2,354,000 |
| 2005/08/11 | 227 | 232 | 224 | 228 | 5,407,000 |
| 2005/08/10 | 224 | 224 | 221 | 222 | 1,637,000 |
| 2005/08/09 | 223 | 226 | 220 | 221 | 3,463,000 |
| 2005/08/08 | 208 | 216 | 207 | 214 | 2,699,000 |
| 2005/08/05 | 223 | 224 | 213 | 215 | 3,043,000 |
| 2005/08/04 | 242 | 245 | 219 | 225 | 16,946,000 |
| 2005/08/03 | 214 | 243 | 212 | 232 | 42,532,000 |
| 2005/08/02 | 214 | 214 | 211 | 211 | 751,000 |
| 2005/08/01 | 213 | 213 | 211 | 213 | 799,000 |
| 2005/07/29 | 218 | 219 | 213 | 213 | 1,461,000 |
| 2005/07/28 | 217 | 222 | 216 | 217 | 2,418,000 |
| 2005/07/27 | 215 | 216 | 214 | 216 | 464,000 |
| 2005/07/26 | 217 | 218 | 214 | 214 | 524,000 |
| 2005/07/25 | 214 | 218 | 213 | 216 | 843,000 |
| 2005/07/22 | 213 | 214 | 212 | 213 | 451,000 |
| 2005/07/21 | 217 | 217 | 212 | 212 | 815,000 |
| 2005/07/20 | 218 | 223 | 216 | 217 | 2,934,000 |
| 2005/07/19 | 208 | 214 | 207 | 214 | 1,392,000 |
| 2005/07/15 | 208 | 209 | 207 | 208 | 285,000 |
| 2005/07/14 | 208 | 209 | 207 | 208 | 575,000 |
| 2005/07/13 | 207 | 209 | 206 | 207 | 455,000 |
| 2005/07/12 | 209 | 209 | 205 | 206 | 637,000 |
| 2005/07/11 | 209 | 210 | 208 | 209 | 504,000 |
| 2005/07/08 | 209 | 210 | 207 | 208 | 628,000 |
| 2005/07/07 | 213 | 213 | 209 | 209 | 625,000 |
| 2005/07/06 | 214 | 215 | 212 | 213 | 372,000 |
| 2005/07/05 | 213 | 216 | 213 | 213 | 1,131,000 |
| 2005/07/04 | 212 | 215 | 212 | 214 | 606,000 |
| 2005/07/01 | 210 | 213 | 209 | 212 | 839,000 |
| 2005/06/30 | 215 | 215 | 211 | 211 | 930,000 |
| 2005/06/29 | 216 | 218 | 215 | 215 | 778,000 |
| 2005/06/28 | 216 | 216 | 214 | 215 | 539,000 |
| 2005/06/27 | 220 | 220 | 215 | 215 | 1,031,000 |
| 2005/06/24 | 213 | 222 | 212 | 218 | 1,532,000 |
| 2005/06/23 | 221 | 221 | 216 | 216 | 1,085,000 |
| 2005/06/22 | 222 | 224 | 219 | 222 | 2,032,000 |
| 2005/06/21 | 233 | 235 | 225 | 226 | 7,410,000 |
| 2005/06/20 | 218 | 231 | 218 | 225 | 11,155,000 |
| 2005/06/17 | 208 | 214 | 207 | 213 | 1,836,000 |
| 2005/06/16 | 206 | 208 | 205 | 207 | 802,000 |
| 2005/06/15 | 209 | 209 | 206 | 207 | 667,000 |
| 2005/06/14 | 211 | 211 | 207 | 209 | 516,000 |
| 2005/06/13 | 213 | 214 | 211 | 211 | 588,000 |
| 2005/06/10 | 213 | 214 | 210 | 212 | 505,000 |
| 2005/06/09 | 214 | 214 | 210 | 210 | 516,000 |
| 2005/06/08 | 217 | 219 | 213 | 213 | 809,000 |
| 2005/06/07 | 212 | 216 | 211 | 215 | 752,000 |
| 2005/06/06 | 210 | 213 | 207 | 211 | 621,000 |
| 2005/06/03 | 212 | 213 | 210 | 210 | 865,000 |
| 2005/06/02 | 215 | 215 | 211 | 213 | 903,000 |
| 2005/06/01 | 215 | 218 | 213 | 215 | 2,770,000 |
| 2005/05/31 | 201 | 221 | 201 | 220 | 6,884,000 |
| 2005/05/30 | 191 | 199 | 187 | 199 | 2,560,000 |
| 2005/05/27 | 199 | 208 | 199 | 206 | 1,238,000 |
| 2005/05/26 | 197 | 198 | 193 | 197 | 1,639,000 |
| 2005/05/25 | 212 | 213 | 199 | 201 | 2,706,000 |
| 2005/05/24 | 225 | 225 | 215 | 216 | 1,354,000 |
| 2005/05/23 | 222 | 224 | 216 | 224 | 1,370,000 |
| 2005/05/20 | 227 | 230 | 226 | 226 | 538,000 |
| 2005/05/19 | 227 | 231 | 225 | 229 | 817,000 |
| 2005/05/18 | 223 | 225 | 220 | 223 | 970,000 |
| 2005/05/17 | 236 | 239 | 219 | 223 | 2,848,000 |
| 2005/05/16 | 238 | 240 | 231 | 232 | 3,270,000 |
| 2005/05/13 | 253 | 262 | 253 | 256 | 1,040,000 |
| 2005/05/12 | 265 | 265 | 258 | 260 | 1,425,000 |
| 2005/05/11 | 257 | 267 | 255 | 266 | 3,435,000 |
| 2005/05/10 | 253 | 259 | 251 | 259 | 1,325,000 |
| 2005/05/09 | 254 | 254 | 250 | 250 | 1,041,000 |
| 2005/05/06 | 242 | 248 | 242 | 246 | 741,000 |
| 2005/05/02 | 240 | 243 | 239 | 241 | 319,000 |
| 2005/04/28 | 241 | 241 | 238 | 240 | 217,000 |
| 2005/04/27 | 236 | 239 | 236 | 237 | 219,000 |
| 2005/04/26 | 243 | 244 | 239 | 239 | 444,000 |
| 2005/04/25 | 241 | 244 | 240 | 242 | 482,000 |
| 2005/04/22 | 246 | 246 | 240 | 240 | 796,000 |
| 2005/04/21 | 232 | 238 | 230 | 238 | 1,265,000 |
| 2005/04/20 | 244 | 246 | 240 | 242 | 1,392,000 |
| 2005/04/19 | 234 | 240 | 232 | 239 | 1,570,000 |
| 2005/04/18 | 240 | 240 | 226 | 226 | 1,986,000 |
| 2005/04/15 | 245 | 247 | 243 | 246 | 1,454,000 |
| 2005/04/14 | 252 | 253 | 246 | 251 | 1,173,000 |
| 2005/04/13 | 259 | 262 | 256 | 257 | 1,004,000 |
| 2005/04/12 | 265 | 265 | 258 | 258 | 1,090,000 |
| 2005/04/11 | 271 | 272 | 266 | 267 | 808,000 |
| 2005/04/08 | 274 | 276 | 269 | 270 | 1,447,000 |
| 2005/04/07 | 268 | 269 | 262 | 269 | 1,258,000 |
| 2005/04/06 | 272 | 272 | 266 | 268 | 1,124,000 |
| 2005/04/05 | 266 | 271 | 264 | 268 | 2,295,000 |
| 2005/04/04 | 261 | 266 | 261 | 264 | 1,202,000 |
| 2005/04/01 | 260 | 263 | 258 | 263 | 691,000 |
| 2005/03/31 | 258 | 263 | 256 | 261 | 1,678,000 |
| 2005/03/30 | 266 | 269 | 248 | 248 | 1,315,000 |
| 2005/03/29 | 276 | 277 | 267 | 269 | 878,000 |
| 2005/03/28 | 267 | 272 | 264 | 270 | 1,319,000 |
| 2005/03/25 | 285 | 285 | 271 | 277 | 1,545,000 |
| 2005/03/24 | 286 | 287 | 284 | 286 | 899,000 |
| 2005/03/23 | 285 | 286 | 283 | 285 | 1,016,000 |
| 2005/03/22 | 288 | 288 | 284 | 285 | 999,000 |
| 2005/03/18 | 286 | 289 | 286 | 288 | 949,000 |
| 2005/03/17 | 290 | 290 | 285 | 286 | 1,012,000 |
| 2005/03/16 | 284 | 289 | 282 | 287 | 1,423,000 |
| 2005/03/15 | 293 | 295 | 288 | 289 | 938,000 |
| 2005/03/14 | 295 | 299 | 291 | 292 | 1,955,000 |
| 2005/03/11 | 299 | 300 | 296 | 297 | 1,053,000 |
| 2005/03/10 | 297 | 301 | 296 | 297 | 1,690,000 |
| 2005/03/09 | 297 | 300 | 297 | 299 | 1,142,000 |
| 2005/03/08 | 300 | 301 | 295 | 297 | 2,460,000 |
| 2005/03/07 | 306 | 311 | 301 | 302 | 5,206,000 |
| 2005/03/04 | 301 | 309 | 298 | 303 | 5,874,000 |
| 2005/03/03 | 302 | 303 | 297 | 298 | 1,144,000 |
| 2005/03/02 | 306 | 306 | 296 | 300 | 2,934,000 |
| 2005/03/01 | 294 | 303 | 292 | 303 | 4,083,000 |
| 2005/02/28 | 291 | 298 | 291 | 294 | 3,122,000 |
| 2005/02/25 | 293 | 293 | 289 | 291 | 965,000 |
| 2005/02/24 | 294 | 296 | 289 | 292 | 2,296,000 |
| 2005/02/23 | 289 | 295 | 288 | 292 | 2,560,000 |
| 2005/02/22 | 291 | 292 | 287 | 288 | 947,000 |
| 2005/02/21 | 287 | 291 | 286 | 291 | 668,000 |
| 2005/02/18 | 285 | 289 | 284 | 287 | 1,082,000 |
| 2005/02/17 | 282 | 289 | 281 | 289 | 1,428,000 |
| 2005/02/16 | 288 | 292 | 283 | 283 | 2,095,000 |
| 2005/02/15 | 302 | 302 | 291 | 292 | 2,450,000 |
| 2005/02/14 | 306 | 308 | 294 | 300 | 3,865,000 |
| 2005/02/10 | 297 | 305 | 293 | 303 | 5,766,000 |
| 2005/02/09 | 292 | 299 | 291 | 294 | 2,199,000 |
| 2005/02/08 | 296 | 297 | 290 | 291 | 2,386,000 |
| 2005/02/07 | 301 | 307 | 297 | 298 | 8,135,000 |
| 2005/02/04 | 289 | 290 | 284 | 289 | 1,788,000 |
| 2005/02/03 | 295 | 298 | 289 | 290 | 3,699,000 |
| 2005/02/02 | 285 | 292 | 284 | 290 | 4,203,000 |
| 2005/02/01 | 281 | 282 | 279 | 280 | 991,000 |
| 2005/01/31 | 284 | 284 | 278 | 281 | 1,240,000 |
| 2005/01/28 | 285 | 287 | 281 | 283 | 2,211,000 |
| 2005/01/27 | 279 | 288 | 276 | 286 | 7,545,000 |
| 2005/01/26 | 270 | 273 | 269 | 270 | 855,000 |
| 2005/01/25 | 273 | 274 | 267 | 269 | 1,155,000 |
| 2005/01/24 | 277 | 277 | 273 | 274 | 614,000 |
| 2005/01/21 | 277 | 278 | 276 | 276 | 614,000 |
| 2005/01/20 | 275 | 283 | 275 | 279 | 2,107,000 |
| 2005/01/19 | 277 | 277 | 274 | 275 | 594,000 |
| 2005/01/18 | 279 | 280 | 274 | 275 | 1,180,000 |
| 2005/01/17 | 283 | 283 | 278 | 279 | 1,003,000 |
| 2005/01/14 | 273 | 278 | 273 | 278 | 880,000 |
| 2005/01/13 | 284 | 284 | 273 | 278 | 1,318,000 |
| 2005/01/12 | 289 | 289 | 282 | 285 | 1,565,000 |
| 2005/01/11 | 287 | 293 | 285 | 287 | 1,694,000 |
| 2005/01/07 | 287 | 289 | 282 | 284 | 2,165,000 |
| 2005/01/06 | 277 | 285 | 277 | 282 | 1,985,000 |
| 2005/01/05 | 275 | 278 | 272 | 277 | 1,043,000 |
| 2005/01/04 | 276 | 277 | 273 | 275 | 452,000 |