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 |
|---|---|---|---|---|---|
| 2008/12/30 | 127 | 128 | 125 | 126 | 1,756,000 |
| 2008/12/29 | 122 | 127 | 120 | 126 | 5,616,000 |
| 2008/12/26 | 122 | 123 | 120 | 121 | 1,669,000 |
| 2008/12/25 | 122 | 125 | 121 | 123 | 1,013,000 |
| 2008/12/24 | 125 | 127 | 121 | 124 | 1,948,000 |
| 2008/12/22 | 128 | 128 | 124 | 125 | 1,001,000 |
| 2008/12/19 | 128 | 129 | 126 | 126 | 1,292,000 |
| 2008/12/18 | 130 | 133 | 128 | 128 | 1,706,000 |
| 2008/12/17 | 137 | 141 | 129 | 132 | 3,777,000 |
| 2008/12/16 | 135 | 139 | 135 | 136 | 2,187,000 |
| 2008/12/15 | 135 | 138 | 133 | 137 | 3,016,000 |
| 2008/12/12 | 134 | 143 | 128 | 130 | 8,498,000 |
| 2008/12/11 | 134 | 138 | 131 | 136 | 4,380,000 |
| 2008/12/10 | 129 | 136 | 128 | 133 | 2,466,000 |
| 2008/12/09 | 129 | 133 | 128 | 131 | 1,882,000 |
| 2008/12/08 | 125 | 128 | 124 | 126 | 2,160,000 |
| 2008/12/05 | 123 | 128 | 122 | 124 | 1,563,000 |
| 2008/12/04 | 129 | 132 | 122 | 124 | 4,767,000 |
| 2008/12/03 | 135 | 137 | 131 | 132 | 2,435,000 |
| 2008/12/02 | 138 | 140 | 132 | 132 | 2,546,000 |
| 2008/12/01 | 140 | 150 | 139 | 145 | 5,383,000 |
| 2008/11/28 | 133 | 140 | 131 | 140 | 4,118,000 |
| 2008/11/27 | 133 | 134 | 130 | 131 | 1,841,000 |
| 2008/11/26 | 129 | 133 | 128 | 130 | 1,204,000 |
| 2008/11/25 | 137 | 139 | 131 | 134 | 3,321,000 |
| 2008/11/21 | 118 | 131 | 115 | 131 | 4,306,000 |
| 2008/11/20 | 122 | 126 | 121 | 123 | 1,752,000 |
| 2008/11/19 | 134 | 135 | 125 | 128 | 3,355,000 |
| 2008/11/18 | 132 | 137 | 129 | 132 | 4,214,000 |
| 2008/11/17 | 145 | 146 | 131 | 134 | 9,065,000 |
| 2008/11/14 | 168 | 172 | 140 | 144 | 11,081,000 |
| 2008/11/13 | 160 | 166 | 157 | 163 | 2,725,000 |
| 2008/11/12 | 170 | 172 | 165 | 166 | 3,745,000 |
| 2008/11/11 | 171 | 181 | 171 | 174 | 3,633,000 |
| 2008/11/10 | 180 | 183 | 171 | 173 | 5,721,000 |
| 2008/11/07 | 160 | 172 | 153 | 171 | 5,970,000 |
| 2008/11/06 | 165 | 176 | 164 | 169 | 4,634,000 |
| 2008/11/05 | 173 | 188 | 173 | 178 | 9,630,000 |
| 2008/11/04 | 154 | 167 | 152 | 164 | 6,971,000 |
| 2008/10/31 | 147 | 154 | 143 | 149 | 4,837,000 |
| 2008/10/30 | 139 | 156 | 136 | 151 | 12,718,000 |
| 2008/10/29 | 150 | 151 | 130 | 134 | 7,162,000 |
| 2008/10/28 | 116 | 136 | 110 | 136 | 6,042,000 |
| 2008/10/27 | 140 | 145 | 120 | 121 | 8,852,000 |
| 2008/10/24 | 156 | 157 | 142 | 145 | 4,262,000 |
| 2008/10/23 | 148 | 155 | 147 | 155 | 4,859,000 |
| 2008/10/22 | 165 | 168 | 157 | 158 | 4,837,000 |
| 2008/10/21 | 169 | 173 | 165 | 170 | 8,196,000 |
| 2008/10/20 | 152 | 162 | 148 | 161 | 6,251,000 |
| 2008/10/17 | 162 | 164 | 144 | 148 | 6,163,000 |
| 2008/10/16 | 144 | 157 | 143 | 152 | 6,793,000 |
| 2008/10/15 | 170 | 172 | 155 | 164 | 9,287,000 |
| 2008/10/14 | 170 | 180 | 161 | 180 | 9,552,000 |
| 2008/10/10 | 123 | 130 | 120 | 130 | 6,424,000 |
| 2008/10/09 | 132 | 143 | 129 | 138 | 8,448,000 |
| 2008/10/08 | 136 | 143 | 124 | 127 | 10,297,000 |
| 2008/10/07 | 130 | 152 | 124 | 146 | 11,216,000 |
| 2008/10/06 | 170 | 170 | 144 | 145 | 9,743,000 |
| 2008/10/03 | 193 | 193 | 174 | 177 | 8,956,000 |
| 2008/10/02 | 211 | 217 | 189 | 191 | 4,734,000 |
| 2008/10/01 | 220 | 223 | 208 | 209 | 2,836,000 |
| 2008/09/30 | 206 | 216 | 205 | 215 | 3,812,000 |
| 2008/09/29 | 233 | 236 | 224 | 226 | 1,773,000 |
| 2008/09/26 | 247 | 247 | 229 | 231 | 4,352,000 |
| 2008/09/25 | 250 | 250 | 242 | 242 | 4,122,000 |
| 2008/09/24 | 254 | 258 | 253 | 255 | 2,874,000 |
| 2008/09/22 | 268 | 268 | 260 | 261 | 2,740,000 |
| 2008/09/19 | 248 | 258 | 246 | 255 | 4,758,000 |
| 2008/09/18 | 241 | 242 | 234 | 238 | 5,564,000 |
| 2008/09/17 | 250 | 255 | 244 | 246 | 4,557,000 |
| 2008/09/16 | 238 | 244 | 235 | 240 | 6,192,000 |
| 2008/09/12 | 244 | 268 | 242 | 263 | 8,436,000 |
| 2008/09/11 | 254 | 257 | 236 | 237 | 5,422,000 |
| 2008/09/10 | 248 | 261 | 246 | 258 | 5,968,000 |
| 2008/09/09 | 279 | 281 | 259 | 260 | 6,172,000 |
| 2008/09/08 | 273 | 286 | 267 | 283 | 5,706,000 |
| 2008/09/05 | 250 | 270 | 250 | 267 | 8,507,000 |
| 2008/09/04 | 274 | 274 | 257 | 263 | 9,908,000 |
| 2008/09/03 | 295 | 296 | 277 | 278 | 10,102,000 |
| 2008/09/02 | 318 | 327 | 291 | 299 | 8,042,000 |
| 2008/09/01 | 319 | 331 | 318 | 321 | 5,992,000 |
| 2008/08/29 | 312 | 326 | 306 | 323 | 7,509,000 |
| 2008/08/28 | 315 | 319 | 306 | 312 | 11,105,000 |
| 2008/08/27 | 295 | 311 | 290 | 310 | 12,137,000 |
| 2008/08/26 | 286 | 296 | 285 | 294 | 7,208,000 |
| 2008/08/25 | 281 | 291 | 275 | 290 | 7,493,000 |
| 2008/08/22 | 294 | 299 | 283 | 283 | 6,801,000 |
| 2008/08/21 | 287 | 296 | 284 | 295 | 10,051,000 |
| 2008/08/20 | 277 | 292 | 277 | 287 | 10,142,000 |
| 2008/08/19 | 275 | 282 | 268 | 282 | 12,145,000 |
| 2008/08/18 | 256 | 274 | 254 | 273 | 11,334,000 |
| 2008/08/15 | 255 | 255 | 246 | 255 | 9,670,000 |
| 2008/08/14 | 240 | 264 | 237 | 250 | 19,452,000 |
| 2008/08/13 | 242 | 245 | 239 | 240 | 2,635,000 |
| 2008/08/12 | 242 | 253 | 241 | 246 | 3,115,000 |
| 2008/08/11 | 251 | 255 | 243 | 244 | 3,356,000 |
| 2008/08/08 | 240 | 253 | 238 | 250 | 6,046,000 |
| 2008/08/07 | 243 | 247 | 236 | 241 | 5,139,000 |
| 2008/08/06 | 235 | 244 | 232 | 243 | 5,364,000 |
| 2008/08/05 | 235 | 247 | 223 | 227 | 8,558,000 |
| 2008/08/04 | 267 | 270 | 254 | 254 | 6,465,000 |
| 2008/08/01 | 295 | 295 | 273 | 275 | 5,704,000 |
| 2008/07/31 | 299 | 303 | 287 | 294 | 9,147,000 |
| 2008/07/30 | 293 | 296 | 287 | 290 | 9,373,000 |
| 2008/07/29 | 272 | 289 | 271 | 289 | 11,279,000 |
| 2008/07/28 | 271 | 278 | 268 | 277 | 4,048,000 |
| 2008/07/25 | 269 | 273 | 266 | 266 | 4,118,000 |
| 2008/07/24 | 277 | 280 | 270 | 274 | 5,510,000 |
| 2008/07/23 | 267 | 277 | 263 | 272 | 5,755,000 |
| 2008/07/22 | 264 | 269 | 257 | 267 | 3,908,000 |
| 2008/07/18 | 271 | 274 | 255 | 259 | 7,775,000 |
| 2008/07/17 | 279 | 282 | 271 | 276 | 5,142,000 |
| 2008/07/16 | 281 | 281 | 265 | 271 | 7,639,000 |
| 2008/07/15 | 293 | 302 | 282 | 286 | 12,643,000 |
| 2008/07/14 | 274 | 292 | 272 | 288 | 11,007,000 |
| 2008/07/11 | 266 | 273 | 263 | 270 | 6,385,000 |
| 2008/07/10 | 260 | 267 | 259 | 260 | 3,795,000 |
| 2008/07/09 | 271 | 277 | 264 | 266 | 4,730,000 |
| 2008/07/08 | 292 | 293 | 266 | 266 | 6,287,000 |
| 2008/07/07 | 297 | 297 | 286 | 292 | 2,579,000 |
| 2008/07/04 | 300 | 305 | 286 | 295 | 4,699,000 |
| 2008/07/03 | 291 | 298 | 281 | 295 | 10,894,000 |
| 2008/07/02 | 313 | 314 | 304 | 306 | 3,808,000 |
| 2008/07/01 | 315 | 322 | 307 | 311 | 4,066,000 |
| 2008/06/30 | 328 | 330 | 312 | 314 | 5,769,000 |
| 2008/06/27 | 303 | 322 | 302 | 315 | 9,228,000 |
| 2008/06/26 | 323 | 328 | 308 | 308 | 4,798,000 |
| 2008/06/25 | 331 | 335 | 317 | 328 | 6,788,000 |
| 2008/06/24 | 337 | 338 | 321 | 321 | 4,724,000 |
| 2008/06/23 | 315 | 341 | 315 | 337 | 9,051,000 |
| 2008/06/20 | 354 | 359 | 330 | 330 | 9,002,000 |
| 2008/06/19 | 373 | 381 | 353 | 357 | 9,273,000 |
| 2008/06/18 | 362 | 384 | 359 | 370 | 13,445,000 |
| 2008/06/17 | 342 | 366 | 334 | 360 | 12,918,000 |
| 2008/06/16 | 336 | 349 | 324 | 343 | 9,510,000 |
| 2008/06/13 | 355 | 357 | 330 | 337 | 9,160,000 |
| 2008/06/12 | 366 | 374 | 350 | 352 | 11,207,000 |
| 2008/06/11 | 353 | 364 | 347 | 363 | 7,355,000 |
| 2008/06/10 | 381 | 384 | 351 | 358 | 12,775,000 |
| 2008/06/09 | 379 | 396 | 377 | 386 | 13,080,000 |
| 2008/06/06 | 387 | 388 | 371 | 371 | 6,501,000 |
| 2008/06/05 | 377 | 382 | 374 | 377 | 4,905,000 |
| 2008/06/04 | 385 | 395 | 370 | 385 | 18,874,000 |
| 2008/06/03 | 402 | 405 | 389 | 392 | 12,321,000 |
| 2008/06/02 | 403 | 411 | 399 | 405 | 11,591,000 |
| 2008/05/30 | 397 | 412 | 396 | 405 | 21,079,000 |
| 2008/05/29 | 389 | 406 | 383 | 402 | 24,438,000 |
| 2008/05/28 | 389 | 397 | 378 | 380 | 23,649,000 |
| 2008/05/27 | 374 | 398 | 366 | 397 | 29,976,000 |
| 2008/05/26 | 380 | 387 | 368 | 368 | 17,084,000 |
| 2008/05/23 | 374 | 387 | 361 | 374 | 32,406,000 |
| 2008/05/22 | 343 | 372 | 332 | 369 | 29,794,000 |
| 2008/05/21 | 341 | 354 | 330 | 338 | 16,922,000 |
| 2008/05/20 | 339 | 348 | 333 | 343 | 17,650,000 |
| 2008/05/19 | 328 | 362 | 328 | 344 | 57,996,000 |
| 2008/05/16 | 290 | 293 | 280 | 288 | 5,066,000 |
| 2008/05/15 | 294 | 305 | 287 | 289 | 8,209,000 |
| 2008/05/14 | 286 | 298 | 286 | 295 | 9,062,000 |
| 2008/05/13 | 285 | 289 | 282 | 287 | 4,970,000 |
| 2008/05/12 | 282 | 290 | 280 | 288 | 11,419,000 |
| 2008/05/09 | 280 | 285 | 270 | 273 | 4,914,000 |
| 2008/05/08 | 279 | 287 | 274 | 280 | 6,568,000 |
| 2008/05/07 | 265 | 282 | 262 | 282 | 7,878,000 |
| 2008/05/02 | 261 | 261 | 254 | 257 | 3,533,000 |
| 2008/05/01 | 266 | 268 | 257 | 258 | 2,888,000 |
| 2008/04/30 | 260 | 272 | 260 | 266 | 3,155,000 |
| 2008/04/28 | 267 | 268 | 260 | 262 | 3,198,000 |
| 2008/04/25 | 274 | 275 | 264 | 267 | 3,456,000 |
| 2008/04/24 | 278 | 281 | 270 | 273 | 2,950,000 |
| 2008/04/23 | 268 | 281 | 267 | 277 | 7,013,000 |
| 2008/04/22 | 264 | 273 | 264 | 269 | 3,944,000 |
| 2008/04/21 | 277 | 278 | 265 | 267 | 6,658,000 |
| 2008/04/18 | 267 | 276 | 261 | 276 | 9,775,000 |
| 2008/04/17 | 284 | 287 | 268 | 271 | 13,174,000 |
| 2008/04/16 | 283 | 296 | 276 | 280 | 19,955,000 |
| 2008/04/15 | 290 | 293 | 279 | 281 | 12,483,000 |
| 2008/04/14 | 278 | 294 | 277 | 292 | 20,266,000 |
| 2008/04/11 | 271 | 285 | 269 | 285 | 17,556,000 |
| 2008/04/10 | 256 | 270 | 250 | 266 | 18,805,000 |
| 2008/04/09 | 252 | 262 | 243 | 260 | 13,476,000 |
| 2008/04/08 | 255 | 257 | 239 | 243 | 8,174,000 |
| 2008/04/07 | 250 | 260 | 245 | 260 | 12,807,000 |
| 2008/04/04 | 223 | 238 | 223 | 231 | 6,998,000 |
| 2008/04/03 | 218 | 228 | 216 | 220 | 8,308,000 |
| 2008/04/02 | 208 | 210 | 201 | 205 | 3,060,000 |
| 2008/04/01 | 215 | 219 | 199 | 202 | 5,017,000 |
| 2008/03/31 | 228 | 230 | 215 | 216 | 1,996,000 |
| 2008/03/28 | 225 | 233 | 223 | 228 | 2,800,000 |
| 2008/03/27 | 234 | 241 | 230 | 234 | 5,025,000 |
| 2008/03/26 | 201 | 230 | 201 | 224 | 6,796,000 |
| 2008/03/25 | 197 | 198 | 194 | 198 | 1,201,000 |
| 2008/03/24 | 197 | 201 | 192 | 193 | 3,353,000 |
| 2008/03/21 | 208 | 208 | 187 | 193 | 5,531,000 |
| 2008/03/19 | 221 | 227 | 207 | 212 | 1,951,000 |
| 2008/03/18 | 222 | 230 | 210 | 216 | 1,956,000 |
| 2008/03/17 | 220 | 223 | 212 | 220 | 1,547,000 |
| 2008/03/14 | 229 | 233 | 221 | 226 | 1,128,000 |
| 2008/03/13 | 229 | 234 | 217 | 226 | 2,115,000 |
| 2008/03/12 | 245 | 249 | 234 | 235 | 2,674,000 |
| 2008/03/11 | 219 | 234 | 210 | 231 | 2,658,000 |
| 2008/03/10 | 242 | 243 | 220 | 222 | 2,468,000 |
| 2008/03/07 | 250 | 254 | 240 | 247 | 2,220,000 |
| 2008/03/06 | 263 | 265 | 259 | 259 | 1,283,000 |
| 2008/03/05 | 253 | 262 | 253 | 258 | 1,610,000 |
| 2008/03/04 | 257 | 257 | 245 | 255 | 1,405,000 |
| 2008/03/03 | 260 | 262 | 251 | 252 | 2,768,000 |
| 2008/02/29 | 274 | 276 | 266 | 269 | 1,477,000 |
| 2008/02/28 | 266 | 278 | 261 | 274 | 2,952,000 |
| 2008/02/27 | 266 | 269 | 262 | 264 | 2,365,000 |
| 2008/02/26 | 280 | 283 | 255 | 258 | 4,749,000 |
| 2008/02/25 | 282 | 289 | 274 | 278 | 2,782,000 |
| 2008/02/22 | 280 | 296 | 272 | 277 | 4,424,000 |
| 2008/02/21 | 288 | 290 | 277 | 284 | 5,250,000 |
| 2008/02/20 | 287 | 308 | 271 | 273 | 12,805,000 |
| 2008/02/19 | 277 | 283 | 268 | 280 | 3,103,000 |
| 2008/02/18 | 266 | 285 | 265 | 274 | 3,648,000 |
| 2008/02/15 | 243 | 275 | 240 | 271 | 5,120,000 |
| 2008/02/14 | 246 | 251 | 236 | 246 | 3,745,000 |
| 2008/02/13 | 260 | 262 | 231 | 242 | 4,453,000 |
| 2008/02/12 | 239 | 255 | 233 | 252 | 4,475,000 |
| 2008/02/08 | 258 | 261 | 234 | 234 | 3,760,000 |
| 2008/02/07 | 260 | 267 | 245 | 253 | 3,686,000 |
| 2008/02/06 | 255 | 274 | 253 | 255 | 4,340,000 |
| 2008/02/05 | 269 | 290 | 265 | 267 | 8,666,000 |
| 2008/02/04 | 252 | 281 | 246 | 274 | 9,764,000 |
| 2008/02/01 | 249 | 261 | 239 | 243 | 7,577,000 |
| 2008/01/31 | 229 | 254 | 228 | 246 | 9,365,000 |
| 2008/01/30 | 256 | 258 | 223 | 226 | 18,645,000 |
| 2008/01/29 | 230 | 247 | 227 | 246 | 26,082,000 |
| 2008/01/28 | 207 | 224 | 207 | 215 | 19,977,000 |
| 2008/01/25 | 190 | 212 | 185 | 212 | 16,017,000 |
| 2008/01/24 | 174 | 185 | 169 | 185 | 5,918,000 |
| 2008/01/23 | 175 | 179 | 168 | 169 | 7,372,000 |
| 2008/01/22 | 171 | 177 | 162 | 165 | 6,632,000 |
| 2008/01/21 | 190 | 193 | 180 | 181 | 5,989,000 |
| 2008/01/18 | 180 | 196 | 179 | 195 | 8,524,000 |
| 2008/01/17 | 189 | 195 | 181 | 188 | 8,909,000 |
| 2008/01/16 | 186 | 191 | 180 | 183 | 12,651,000 |
| 2008/01/15 | 209 | 210 | 190 | 191 | 8,619,000 |
| 2008/01/11 | 226 | 228 | 205 | 209 | 7,918,000 |
| 2008/01/10 | 235 | 241 | 222 | 222 | 4,392,000 |
| 2008/01/09 | 227 | 236 | 223 | 233 | 4,888,000 |
| 2008/01/08 | 229 | 237 | 226 | 235 | 5,773,000 |
| 2008/01/07 | 239 | 240 | 227 | 230 | 7,754,000 |
| 2008/01/04 | 252 | 256 | 239 | 244 | 4,520,000 |