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
2009/12/30 147 150 145 147 4,537,000
2009/12/29 149 150 145 147 4,367,000
2009/12/28 151 152 147 150 11,145,000
2009/12/25 140 150 138 149 19,318,000
2009/12/24 142 143 139 140 4,547,000
2009/12/22 142 143 138 141 4,533,000
2009/12/21 142 144 140 140 1,878,000
2009/12/18 140 142 139 142 1,896,000
2009/12/17 141 144 140 141 6,122,000
2009/12/16 141 144 139 143 10,267,000
2009/12/15 136 139 136 137 2,797,000
2009/12/14 140 140 136 138 2,548,000
2009/12/11 138 141 137 140 5,990,000
2009/12/10 142 142 140 140 5,909,000
2009/12/09 145 145 141 141 7,981,000
2009/12/08 139 146 136 146 13,117,000
2009/12/07 142 145 141 142 5,108,000
2009/12/04 137 140 134 140 4,115,000
2009/12/03 138 142 137 137 5,665,000
2009/12/02 137 143 135 138 9,093,000
2009/12/01 131 136 128 134 19,626,000
2009/11/30 156 158 155 157 1,753,000
2009/11/27 156 157 151 153 3,439,000
2009/11/26 159 162 156 160 2,263,000
2009/11/25 153 160 152 159 2,706,000
2009/11/24 164 167 155 155 4,666,000
2009/11/20 152 162 152 162 3,435,000
2009/11/19 155 156 149 155 3,906,000
2009/11/18 161 164 153 156 4,726,000
2009/11/17 166 169 160 161 4,325,000
2009/11/16 175 176 166 166 9,038,000
2009/11/13 176 180 172 177 8,505,000
2009/11/12 180 181 170 173 10,125,000
2009/11/11 172 175 168 170 4,356,000
2009/11/10 166 174 166 172 7,594,000
2009/11/09 164 168 161 165 4,123,000
2009/11/06 167 169 164 164 4,246,000
2009/11/05 164 167 161 163 2,152,000
2009/11/04 157 164 157 163 4,223,000
2009/11/02 152 158 151 157 2,036,000
2009/10/30 160 162 157 159 2,679,000
2009/10/29 149 159 148 155 4,683,000
2009/10/28 164 166 154 154 5,445,000
2009/10/27 169 170 162 165 3,404,000
2009/10/26 163 171 163 171 6,286,000
2009/10/23 157 167 157 165 10,215,000
2009/10/22 157 159 151 156 4,098,000
2009/10/21 153 160 153 159 6,879,000
2009/10/20 150 156 149 155 4,899,000
2009/10/19 145 149 144 148 1,578,000
2009/10/16 151 151 145 147 1,762,000
2009/10/15 152 154 149 151 4,590,000
2009/10/14 147 151 145 151 3,367,000
2009/10/13 146 148 144 146 1,169,000
2009/10/09 140 145 140 144 2,148,000
2009/10/08 136 140 134 138 857,000
2009/10/07 135 137 133 137 1,015,000
2009/10/06 129 130 125 130 927,000
2009/10/05 129 130 124 126 836,000
2009/10/02 128 130 126 130 737,000
2009/10/01 130 131 129 131 687,000
2009/09/30 131 132 130 131 322,000
2009/09/29 133 134 130 133 707,000
2009/09/28 135 135 130 130 1,253,000
2009/09/25 142 142 135 135 1,220,000
2009/09/24 136 140 135 140 684,000
2009/09/18 139 139 136 138 1,107,000
2009/09/17 142 142 139 140 522,000
2009/09/16 139 141 139 140 528,000
2009/09/15 140 141 137 138 1,392,000
2009/09/14 144 144 141 141 1,153,000
2009/09/11 148 149 144 146 1,036,000
2009/09/10 149 151 146 148 1,701,000
2009/09/09 150 151 146 149 2,763,000
2009/09/08 139 148 139 148 2,054,000
2009/09/07 142 142 138 139 1,150,000
2009/09/04 142 144 140 141 1,063,000
2009/09/03 143 146 141 141 1,426,000
2009/09/02 145 147 144 145 986,000
2009/09/01 147 148 146 147 743,000
2009/08/31 148 149 145 148 1,221,000
2009/08/28 150 150 147 148 900,000
2009/08/27 151 151 147 148 2,106,000
2009/08/26 149 152 149 151 1,137,000
2009/08/25 151 151 149 149 592,000
2009/08/24 152 153 149 151 1,667,000
2009/08/21 154 154 147 149 2,446,000
2009/08/20 151 157 151 154 7,283,000
2009/08/19 149 153 148 148 2,419,000
2009/08/18 145 149 144 147 2,404,000
2009/08/17 153 153 149 149 2,536,000
2009/08/14 154 158 152 155 7,759,000
2009/08/13 155 158 151 155 16,303,000
2009/08/12 135 140 134 140 2,691,000
2009/08/11 135 138 134 136 1,507,000
2009/08/10 134 135 132 135 1,670,000
2009/08/07 131 137 130 132 5,379,000
2009/08/06 128 130 128 130 451,000
2009/08/05 133 133 129 129 865,000
2009/08/04 136 137 131 133 1,488,000
2009/08/03 129 132 128 132 738,000
2009/07/31 129 131 126 127 1,938,000
2009/07/30 128 129 125 126 756,000
2009/07/29 126 129 126 128 762,000
2009/07/28 130 131 127 129 956,000
2009/07/27 131 133 129 130 1,897,000
2009/07/24 130 131 128 129 1,031,000
2009/07/23 127 130 127 127 940,000
2009/07/22 129 130 127 129 1,227,000
2009/07/21 130 132 127 131 2,253,000
2009/07/17 124 126 122 126 1,612,000
2009/07/16 123 126 121 122 2,814,000
2009/07/15 118 119 116 117 627,000
2009/07/14 115 118 115 117 1,280,000
2009/07/13 117 119 109 110 1,985,000
2009/07/10 124 126 120 120 1,740,000
2009/07/09 125 127 123 124 1,291,000
2009/07/08 129 131 128 128 2,071,000
2009/07/07 134 135 131 134 1,113,000
2009/07/06 134 136 132 134 1,120,000
2009/07/03 133 137 131 136 2,150,000
2009/07/02 137 138 136 137 821,000
2009/07/01 136 138 135 137 1,644,000
2009/06/30 137 141 136 138 1,902,000
2009/06/29 140 141 133 135 1,748,000
2009/06/26 143 144 140 141 1,229,000
2009/06/25 135 141 133 139 2,727,000
2009/06/24 135 137 132 134 2,955,000
2009/06/23 133 135 132 135 2,985,000
2009/06/22 141 142 137 140 1,823,000
2009/06/19 148 148 140 141 2,701,000
2009/06/18 152 153 144 145 2,546,000
2009/06/17 145 151 144 151 2,736,000
2009/06/16 155 157 147 148 5,992,000
2009/06/15 154 160 153 160 5,072,000
2009/06/12 156 157 153 153 4,788,000
2009/06/11 155 157 151 151 3,631,000
2009/06/10 148 154 147 153 6,853,000
2009/06/09 150 150 143 145 3,257,000
2009/06/08 153 154 148 151 7,068,000
2009/06/05 142 153 142 152 15,200,000
2009/06/04 138 140 137 138 2,000,000
2009/06/03 140 142 137 141 4,183,000
2009/06/02 143 148 141 143 8,262,000
2009/06/01 136 140 133 138 8,683,000
2009/05/29 130 138 129 133 12,972,000
2009/05/28 126 129 125 128 1,676,000
2009/05/27 126 131 126 127 4,936,000
2009/05/26 128 129 124 125 2,807,000
2009/05/25 125 129 124 127 5,147,000
2009/05/22 121 124 120 122 1,322,000
2009/05/21 125 129 123 124 5,230,000
2009/05/20 122 127 121 125 5,236,000
2009/05/19 121 124 119 121 4,770,000
2009/05/18 120 121 117 117 2,624,000
2009/05/15 127 127 119 123 4,882,000
2009/05/14 130 131 124 126 7,209,000
2009/05/13 121 135 121 134 16,492,000
2009/05/12 116 122 116 121 2,658,000
2009/05/11 122 123 117 119 1,845,000
2009/05/08 120 122 119 120 1,541,000
2009/05/07 123 126 118 120 4,013,000
2009/05/01 110 118 108 117 4,519,000
2009/04/30 107 110 106 108 1,831,000
2009/04/28 108 110 105 106 1,359,000
2009/04/27 110 112 109 110 729,000
2009/04/24 112 112 109 110 1,093,000
2009/04/23 114 114 109 112 2,214,000
2009/04/22 117 118 114 114 1,552,000
2009/04/21 115 116 113 114 2,173,000
2009/04/20 116 120 114 119 3,263,000
2009/04/17 116 117 112 116 1,968,000
2009/04/16 117 118 113 115 2,090,000
2009/04/15 118 119 114 115 2,420,000
2009/04/14 119 124 116 120 6,353,000
2009/04/13 115 121 114 119 5,206,000
2009/04/10 118 120 112 115 2,860,000
2009/04/09 117 119 115 117 3,967,000
2009/04/08 113 120 111 113 5,982,000
2009/04/07 111 116 110 116 3,681,000
2009/04/06 108 114 107 113 6,901,000
2009/04/03 109 111 105 105 3,552,000
2009/04/02 104 107 102 106 3,545,000
2009/04/01 98 101 95 99 2,876,000
2009/03/31 94 99 93 94 3,435,000
2009/03/30 107 107 96 96 3,750,000
2009/03/27 111 112 103 104 5,645,000
2009/03/26 103 114 102 108 12,463,000
2009/03/25 92 109 91 107 9,603,000
2009/03/24 92 94 90 91 4,640,000
2009/03/23 82 87 81 87 4,368,000
2009/03/19 83 84 81 83 1,656,000
2009/03/18 84 85 80 82 2,944,000
2009/03/17 80 82 79 80 3,484,000
2009/03/16 75 80 73 79 4,492,000
2009/03/13 75 76 73 73 3,530,000
2009/03/12 72 78 72 73 5,344,000
2009/03/11 76 76 72 72 2,855,000
2009/03/10 72 74 69 73 3,471,000
2009/03/09 82 82 72 73 6,214,000
2009/03/06 83 86 81 81 2,647,000
2009/03/05 88 90 86 86 2,888,000
2009/03/04 86 87 85 85 1,636,000
2009/03/03 86 89 85 88 1,116,000
2009/03/02 92 92 89 90 1,151,000
2009/02/27 93 96 92 93 1,332,000
2009/02/26 92 95 91 92 1,033,000
2009/02/25 91 92 88 92 1,993,000
2009/02/24 89 93 86 87 3,111,000
2009/02/23 99 99 95 96 1,848,000
2009/02/20 105 106 100 100 1,425,000
2009/02/19 108 108 105 105 783,000
2009/02/18 108 110 106 108 802,000
2009/02/17 109 110 108 109 699,000
2009/02/16 112 112 108 108 760,000
2009/02/13 110 113 109 110 1,389,000
2009/02/12 105 112 105 109 1,590,000
2009/02/10 109 111 108 110 647,000
2009/02/09 112 114 108 108 1,338,000
2009/02/06 114 114 109 111 898,000
2009/02/05 109 115 108 110 1,631,000
2009/02/04 108 111 106 111 1,740,000
2009/02/03 111 113 104 105 2,594,000
2009/02/02 112 113 110 111 1,621,000
2009/01/30 116 117 113 113 1,670,000
2009/01/29 122 123 118 120 1,143,000
2009/01/28 118 121 117 120 1,296,000
2009/01/27 114 120 114 120 1,852,000
2009/01/26 117 119 112 112 1,895,000
2009/01/23 124 124 119 120 1,734,000
2009/01/22 127 127 123 125 1,082,000
2009/01/21 123 126 122 124 1,604,000
2009/01/20 130 130 125 126 1,610,000
2009/01/19 133 134 129 131 1,388,000
2009/01/16 125 133 124 133 1,563,000
2009/01/15 125 126 123 123 2,846,000
2009/01/14 132 133 130 130 2,096,000
2009/01/13 135 137 133 133 1,472,000
2009/01/09 145 147 138 141 4,747,000
2009/01/08 134 144 132 141 5,119,000
2009/01/07 136 142 135 139 6,443,000
2009/01/06 138 139 134 134 3,253,000
2009/01/05 132 137 130 137 3,007,000

このページの先頭へ