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 |
|---|---|---|---|---|---|
| 2006/12/29 | 136 | 138 | 136 | 136 | 354,000 |
| 2006/12/28 | 140 | 140 | 136 | 138 | 265,000 |
| 2006/12/27 | 141 | 141 | 138 | 139 | 286,000 |
| 2006/12/26 | 136 | 140 | 136 | 140 | 758,000 |
| 2006/12/25 | 136 | 138 | 135 | 137 | 726,000 |
| 2006/12/22 | 135 | 140 | 134 | 137 | 1,400,000 |
| 2006/12/21 | 139 | 139 | 135 | 136 | 1,060,000 |
| 2006/12/20 | 138 | 141 | 138 | 139 | 630,000 |
| 2006/12/19 | 143 | 143 | 138 | 139 | 1,576,000 |
| 2006/12/18 | 148 | 150 | 145 | 145 | 2,196,000 |
| 2006/12/15 | 140 | 149 | 139 | 147 | 3,323,000 |
| 2006/12/14 | 141 | 142 | 139 | 140 | 458,000 |
| 2006/12/13 | 138 | 140 | 138 | 140 | 437,000 |
| 2006/12/12 | 140 | 141 | 138 | 139 | 382,000 |
| 2006/12/11 | 138 | 140 | 138 | 139 | 310,000 |
| 2006/12/08 | 137 | 139 | 136 | 139 | 542,000 |
| 2006/12/07 | 139 | 140 | 138 | 138 | 332,000 |
| 2006/12/06 | 140 | 141 | 138 | 140 | 444,000 |
| 2006/12/05 | 143 | 144 | 140 | 140 | 361,000 |
| 2006/12/04 | 141 | 144 | 140 | 142 | 468,000 |
| 2006/12/01 | 141 | 142 | 140 | 142 | 260,000 |
| 2006/11/30 | 143 | 144 | 141 | 142 | 463,000 |
| 2006/11/29 | 139 | 143 | 138 | 143 | 837,000 |
| 2006/11/28 | 135 | 138 | 134 | 138 | 473,000 |
| 2006/11/27 | 131 | 137 | 131 | 137 | 606,000 |
| 2006/11/24 | 134 | 134 | 130 | 133 | 474,000 |
| 2006/11/22 | 126 | 135 | 125 | 135 | 1,047,000 |
| 2006/11/21 | 130 | 132 | 128 | 129 | 1,443,000 |
| 2006/11/20 | 140 | 141 | 132 | 132 | 1,292,000 |
| 2006/11/17 | 143 | 143 | 140 | 140 | 552,000 |
| 2006/11/16 | 146 | 146 | 143 | 143 | 310,000 |
| 2006/11/15 | 147 | 148 | 144 | 145 | 368,000 |
| 2006/11/14 | 143 | 147 | 143 | 147 | 497,000 |
| 2006/11/13 | 150 | 150 | 142 | 142 | 643,000 |
| 2006/11/10 | 147 | 149 | 147 | 147 | 338,000 |
| 2006/11/09 | 149 | 150 | 147 | 148 | 403,000 |
| 2006/11/08 | 152 | 153 | 148 | 149 | 664,000 |
| 2006/11/07 | 153 | 157 | 151 | 153 | 1,486,000 |
| 2006/11/06 | 151 | 151 | 150 | 150 | 243,000 |
| 2006/11/02 | 154 | 154 | 151 | 151 | 178,000 |
| 2006/11/01 | 152 | 154 | 151 | 154 | 260,000 |
| 2006/10/31 | 154 | 156 | 152 | 152 | 383,000 |
| 2006/10/30 | 154 | 155 | 153 | 155 | 422,000 |
| 2006/10/27 | 157 | 158 | 156 | 156 | 269,000 |
| 2006/10/26 | 158 | 159 | 157 | 157 | 371,000 |
| 2006/10/25 | 158 | 159 | 156 | 156 | 387,000 |
| 2006/10/24 | 157 | 162 | 157 | 157 | 1,742,000 |
| 2006/10/23 | 152 | 157 | 151 | 157 | 1,270,000 |
| 2006/10/20 | 152 | 155 | 152 | 152 | 827,000 |
| 2006/10/19 | 152 | 153 | 151 | 153 | 446,000 |
| 2006/10/18 | 151 | 151 | 147 | 151 | 587,000 |
| 2006/10/17 | 154 | 154 | 151 | 151 | 696,000 |
| 2006/10/16 | 152 | 154 | 152 | 154 | 780,000 |
| 2006/10/13 | 149 | 149 | 146 | 149 | 553,000 |
| 2006/10/12 | 141 | 147 | 140 | 145 | 1,310,000 |
| 2006/10/11 | 150 | 151 | 142 | 142 | 1,318,000 |
| 2006/10/10 | 151 | 154 | 151 | 151 | 695,000 |
| 2006/10/06 | 157 | 158 | 152 | 154 | 680,000 |
| 2006/10/05 | 159 | 159 | 155 | 158 | 822,000 |
| 2006/10/04 | 161 | 163 | 155 | 155 | 1,120,000 |
| 2006/10/03 | 158 | 165 | 157 | 161 | 2,129,000 |
| 2006/10/02 | 158 | 159 | 157 | 158 | 408,000 |
| 2006/09/29 | 159 | 162 | 157 | 157 | 878,000 |
| 2006/09/28 | 157 | 160 | 156 | 159 | 956,000 |
| 2006/09/27 | 151 | 154 | 150 | 154 | 655,000 |
| 2006/09/26 | 154 | 154 | 150 | 150 | 478,000 |
| 2006/09/25 | 151 | 155 | 151 | 154 | 572,000 |
| 2006/09/22 | 154 | 156 | 153 | 154 | 414,000 |
| 2006/09/21 | 159 | 159 | 152 | 156 | 837,000 |
| 2006/09/20 | 159 | 163 | 155 | 157 | 2,898,000 |
| 2006/09/19 | 154 | 162 | 154 | 160 | 3,021,000 |
| 2006/09/15 | 153 | 153 | 150 | 152 | 1,216,000 |
| 2006/09/14 | 157 | 159 | 151 | 152 | 1,793,000 |
| 2006/09/13 | 164 | 165 | 156 | 156 | 1,718,000 |
| 2006/09/12 | 168 | 168 | 162 | 162 | 1,839,000 |
| 2006/09/11 | 173 | 174 | 170 | 170 | 806,000 |
| 2006/09/08 | 171 | 176 | 171 | 174 | 904,000 |
| 2006/09/07 | 172 | 175 | 171 | 172 | 1,104,000 |
| 2006/09/06 | 179 | 179 | 174 | 175 | 1,211,000 |
| 2006/09/05 | 179 | 179 | 176 | 178 | 2,043,000 |
| 2006/09/04 | 175 | 178 | 175 | 178 | 2,095,000 |
| 2006/09/01 | 172 | 173 | 170 | 172 | 1,793,000 |
| 2006/08/31 | 174 | 175 | 171 | 172 | 1,794,000 |
| 2006/08/30 | 171 | 178 | 170 | 173 | 3,547,000 |
| 2006/08/29 | 180 | 182 | 172 | 172 | 3,840,000 |
| 2006/08/28 | 188 | 191 | 176 | 177 | 5,152,000 |
| 2006/08/25 | 183 | 192 | 181 | 186 | 11,602,000 |
| 2006/08/24 | 176 | 183 | 173 | 183 | 9,578,000 |
| 2006/08/23 | 169 | 178 | 168 | 178 | 7,731,000 |
| 2006/08/22 | 165 | 172 | 164 | 169 | 5,915,000 |
| 2006/08/21 | 165 | 165 | 163 | 165 | 1,724,000 |
| 2006/08/18 | 165 | 169 | 162 | 165 | 2,780,000 |
| 2006/08/17 | 166 | 169 | 163 | 166 | 2,702,000 |
| 2006/08/16 | 167 | 168 | 162 | 165 | 2,779,000 |
| 2006/08/15 | 159 | 168 | 158 | 166 | 3,272,000 |
| 2006/08/14 | 160 | 162 | 159 | 159 | 2,266,000 |
| 2006/08/11 | 159 | 165 | 158 | 162 | 16,212,000 |
| 2006/08/10 | 145 | 153 | 145 | 149 | 3,906,000 |
| 2006/08/09 | 141 | 143 | 140 | 142 | 454,000 |
| 2006/08/08 | 142 | 144 | 139 | 143 | 655,000 |
| 2006/08/07 | 146 | 146 | 141 | 141 | 567,000 |
| 2006/08/04 | 148 | 149 | 145 | 146 | 489,000 |
| 2006/08/03 | 148 | 151 | 147 | 147 | 816,000 |
| 2006/08/02 | 145 | 147 | 143 | 147 | 827,000 |
| 2006/08/01 | 140 | 148 | 140 | 146 | 2,332,000 |
| 2006/07/31 | 141 | 142 | 139 | 139 | 673,000 |
| 2006/07/28 | 136 | 139 | 134 | 139 | 574,000 |
| 2006/07/27 | 135 | 139 | 133 | 135 | 1,101,000 |
| 2006/07/26 | 140 | 141 | 133 | 133 | 540,000 |
| 2006/07/25 | 138 | 142 | 138 | 141 | 920,000 |
| 2006/07/24 | 135 | 136 | 133 | 135 | 417,000 |
| 2006/07/21 | 136 | 139 | 135 | 137 | 1,066,000 |
| 2006/07/20 | 142 | 142 | 137 | 141 | 1,170,000 |
| 2006/07/19 | 131 | 135 | 126 | 132 | 1,415,000 |
| 2006/07/18 | 143 | 143 | 131 | 131 | 1,335,000 |
| 2006/07/14 | 145 | 148 | 143 | 145 | 1,379,000 |
| 2006/07/13 | 151 | 154 | 148 | 148 | 1,638,000 |
| 2006/07/12 | 158 | 162 | 154 | 154 | 1,379,000 |
| 2006/07/11 | 157 | 164 | 156 | 159 | 2,799,000 |
| 2006/07/10 | 158 | 158 | 151 | 156 | 1,634,000 |
| 2006/07/07 | 167 | 170 | 160 | 162 | 2,967,000 |
| 2006/07/06 | 161 | 170 | 161 | 164 | 6,136,000 |
| 2006/07/05 | 160 | 165 | 158 | 161 | 2,627,000 |
| 2006/07/04 | 156 | 164 | 156 | 161 | 5,050,000 |
| 2006/07/03 | 155 | 156 | 153 | 154 | 801,000 |
| 2006/06/30 | 157 | 157 | 153 | 154 | 920,000 |
| 2006/06/29 | 153 | 155 | 152 | 153 | 808,000 |
| 2006/06/28 | 155 | 155 | 151 | 153 | 1,784,000 |
| 2006/06/27 | 162 | 163 | 156 | 158 | 2,304,000 |
| 2006/06/26 | 156 | 169 | 154 | 159 | 8,222,000 |
| 2006/06/23 | 149 | 154 | 147 | 153 | 2,083,000 |
| 2006/06/22 | 150 | 151 | 147 | 148 | 1,218,000 |
| 2006/06/21 | 148 | 150 | 142 | 146 | 1,964,000 |
| 2006/06/20 | 152 | 152 | 147 | 149 | 1,545,000 |
| 2006/06/19 | 151 | 154 | 149 | 152 | 2,693,000 |
| 2006/06/16 | 147 | 157 | 145 | 148 | 6,792,000 |
| 2006/06/15 | 147 | 149 | 142 | 143 | 2,404,000 |
| 2006/06/14 | 145 | 151 | 141 | 142 | 7,650,000 |
| 2006/06/13 | 158 | 178 | 139 | 145 | 26,601,000 |
| 2006/06/12 | 133 | 180 | 131 | 168 | 41,684,000 |
| 2006/06/09 | 133 | 136 | 125 | 133 | 4,027,000 |
| 2006/06/08 | 132 | 137 | 128 | 132 | 3,303,000 |
| 2006/06/07 | 149 | 151 | 138 | 141 | 2,421,000 |
| 2006/06/06 | 154 | 156 | 151 | 152 | 1,348,000 |
| 2006/06/05 | 156 | 160 | 154 | 160 | 1,367,000 |
| 2006/06/02 | 157 | 159 | 135 | 154 | 2,375,000 |
| 2006/06/01 | 174 | 175 | 160 | 162 | 1,044,000 |
| 2006/05/31 | 175 | 180 | 171 | 172 | 950,000 |
| 2006/05/30 | 188 | 188 | 184 | 185 | 308,000 |
| 2006/05/29 | 186 | 188 | 184 | 186 | 286,000 |
| 2006/05/26 | 186 | 189 | 185 | 186 | 422,000 |
| 2006/05/25 | 190 | 190 | 186 | 186 | 394,000 |
| 2006/05/24 | 187 | 190 | 182 | 190 | 494,000 |
| 2006/05/23 | 187 | 190 | 186 | 186 | 738,000 |
| 2006/05/22 | 199 | 199 | 193 | 194 | 427,000 |
| 2006/05/19 | 188 | 198 | 188 | 197 | 584,000 |
| 2006/05/18 | 185 | 193 | 182 | 193 | 959,000 |
| 2006/05/17 | 189 | 194 | 187 | 194 | 677,000 |
| 2006/05/16 | 195 | 198 | 181 | 188 | 851,000 |
| 2006/05/15 | 201 | 201 | 192 | 199 | 609,000 |
| 2006/05/12 | 200 | 202 | 200 | 201 | 569,000 |
| 2006/05/11 | 207 | 209 | 205 | 205 | 420,000 |
| 2006/05/10 | 210 | 213 | 208 | 208 | 267,000 |
| 2006/05/09 | 213 | 214 | 211 | 212 | 310,000 |
| 2006/05/08 | 206 | 214 | 206 | 212 | 660,000 |
| 2006/05/02 | 202 | 206 | 202 | 205 | 243,000 |
| 2006/05/01 | 207 | 207 | 203 | 204 | 366,000 |
| 2006/04/28 | 209 | 210 | 206 | 208 | 410,000 |
| 2006/04/27 | 207 | 210 | 207 | 210 | 215,000 |
| 2006/04/26 | 212 | 212 | 208 | 208 | 133,000 |
| 2006/04/25 | 208 | 213 | 206 | 210 | 436,000 |
| 2006/04/24 | 213 | 214 | 207 | 209 | 596,000 |
| 2006/04/21 | 220 | 221 | 214 | 216 | 592,000 |
| 2006/04/20 | 217 | 225 | 215 | 222 | 1,683,000 |
| 2006/04/19 | 218 | 218 | 215 | 217 | 491,000 |
| 2006/04/18 | 210 | 215 | 209 | 214 | 529,000 |
| 2006/04/17 | 221 | 221 | 212 | 214 | 594,000 |
| 2006/04/14 | 221 | 222 | 219 | 221 | 311,000 |
| 2006/04/13 | 224 | 224 | 218 | 219 | 397,000 |
| 2006/04/12 | 223 | 225 | 221 | 222 | 720,000 |
| 2006/04/11 | 223 | 226 | 222 | 222 | 827,000 |
| 2006/04/10 | 219 | 224 | 218 | 222 | 999,000 |
| 2006/04/07 | 222 | 222 | 217 | 220 | 434,000 |
| 2006/04/06 | 219 | 221 | 218 | 220 | 497,000 |
| 2006/04/05 | 226 | 228 | 217 | 221 | 955,000 |
| 2006/04/04 | 231 | 231 | 225 | 226 | 1,181,000 |
| 2006/04/03 | 220 | 235 | 220 | 231 | 3,453,000 |
| 2006/03/31 | 220 | 222 | 220 | 220 | 302,000 |
| 2006/03/30 | 223 | 224 | 220 | 220 | 591,000 |
| 2006/03/29 | 219 | 227 | 218 | 223 | 1,801,000 |
| 2006/03/28 | 216 | 219 | 215 | 218 | 477,000 |
| 2006/03/27 | 217 | 220 | 216 | 217 | 512,000 |
| 2006/03/24 | 217 | 222 | 214 | 217 | 2,258,000 |
| 2006/03/23 | 215 | 222 | 212 | 218 | 2,750,000 |
| 2006/03/22 | 212 | 212 | 209 | 212 | 376,000 |
| 2006/03/20 | 207 | 211 | 206 | 210 | 514,000 |
| 2006/03/17 | 205 | 207 | 202 | 205 | 345,000 |
| 2006/03/16 | 212 | 212 | 204 | 205 | 551,000 |
| 2006/03/15 | 212 | 213 | 210 | 212 | 689,000 |
| 2006/03/14 | 211 | 216 | 208 | 210 | 1,422,000 |
| 2006/03/13 | 210 | 211 | 208 | 211 | 543,000 |
| 2006/03/10 | 205 | 208 | 202 | 207 | 621,000 |
| 2006/03/09 | 201 | 206 | 200 | 206 | 490,000 |
| 2006/03/08 | 203 | 203 | 199 | 199 | 521,000 |
| 2006/03/07 | 203 | 207 | 203 | 205 | 605,000 |
| 2006/03/06 | 197 | 209 | 196 | 208 | 1,443,000 |
| 2006/03/03 | 195 | 200 | 195 | 196 | 563,000 |
| 2006/03/02 | 203 | 205 | 198 | 198 | 649,000 |
| 2006/03/01 | 203 | 206 | 201 | 202 | 1,091,000 |
| 2006/02/28 | 214 | 215 | 208 | 209 | 639,000 |
| 2006/02/27 | 216 | 218 | 212 | 213 | 1,079,000 |
| 2006/02/24 | 206 | 214 | 205 | 213 | 1,111,000 |
| 2006/02/23 | 204 | 208 | 203 | 207 | 985,000 |
| 2006/02/22 | 200 | 204 | 197 | 199 | 1,345,000 |
| 2006/02/21 | 190 | 202 | 189 | 200 | 1,763,000 |
| 2006/02/20 | 192 | 196 | 185 | 187 | 1,665,000 |
| 2006/02/17 | 207 | 209 | 196 | 197 | 1,366,000 |
| 2006/02/16 | 209 | 210 | 205 | 205 | 1,272,000 |
| 2006/02/15 | 218 | 222 | 211 | 212 | 1,060,000 |
| 2006/02/14 | 206 | 220 | 203 | 216 | 2,189,000 |
| 2006/02/13 | 225 | 225 | 205 | 205 | 3,232,000 |
| 2006/02/10 | 241 | 243 | 226 | 233 | 1,197,000 |
| 2006/02/09 | 244 | 246 | 240 | 242 | 628,000 |
| 2006/02/08 | 251 | 251 | 241 | 242 | 1,075,000 |
| 2006/02/07 | 246 | 252 | 244 | 250 | 1,600,000 |
| 2006/02/06 | 243 | 245 | 242 | 245 | 518,000 |
| 2006/02/03 | 241 | 243 | 240 | 242 | 488,000 |
| 2006/02/02 | 241 | 243 | 240 | 243 | 442,000 |
| 2006/02/01 | 243 | 243 | 239 | 241 | 551,000 |
| 2006/01/31 | 245 | 246 | 242 | 245 | 628,000 |
| 2006/01/30 | 250 | 250 | 245 | 245 | 709,000 |
| 2006/01/27 | 241 | 245 | 240 | 245 | 906,000 |
| 2006/01/26 | 241 | 243 | 237 | 239 | 723,000 |
| 2006/01/25 | 239 | 244 | 238 | 241 | 888,000 |
| 2006/01/24 | 235 | 238 | 231 | 234 | 1,006,000 |
| 2006/01/23 | 224 | 235 | 223 | 228 | 1,488,000 |
| 2006/01/20 | 252 | 255 | 235 | 239 | 2,130,000 |
| 2006/01/19 | 229 | 250 | 228 | 247 | 2,533,000 |
| 2006/01/18 | 262 | 263 | 220 | 228 | 2,978,000 |
| 2006/01/17 | 266 | 272 | 257 | 258 | 2,652,000 |
| 2006/01/16 | 273 | 276 | 270 | 270 | 4,751,000 |
| 2006/01/13 | 261 | 270 | 260 | 268 | 3,967,000 |
| 2006/01/12 | 260 | 263 | 257 | 263 | 1,492,000 |
| 2006/01/11 | 260 | 263 | 255 | 257 | 1,816,000 |
| 2006/01/10 | 265 | 265 | 259 | 261 | 1,837,000 |
| 2006/01/06 | 254 | 265 | 253 | 259 | 4,766,000 |
| 2006/01/05 | 256 | 256 | 252 | 255 | 1,693,000 |
| 2006/01/04 | 255 | 256 | 253 | 256 | 501,000 |