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 |
---|---|---|---|---|---|
2010/12/30 | 174 | 174 | 169 | 172 | 3,171,000 |
2010/12/29 | 169 | 176 | 169 | 174 | 6,269,000 |
2010/12/28 | 169 | 173 | 168 | 169 | 5,254,000 |
2010/12/27 | 161 | 171 | 161 | 171 | 8,320,000 |
2010/12/24 | 161 | 162 | 159 | 161 | 1,751,000 |
2010/12/22 | 162 | 164 | 161 | 161 | 1,908,000 |
2010/12/21 | 160 | 163 | 160 | 162 | 2,066,000 |
2010/12/20 | 162 | 164 | 159 | 160 | 1,831,000 |
2010/12/17 | 161 | 163 | 160 | 162 | 1,371,000 |
2010/12/16 | 163 | 163 | 160 | 162 | 1,247,000 |
2010/12/15 | 165 | 165 | 162 | 162 | 1,491,000 |
2010/12/14 | 164 | 167 | 163 | 164 | 3,602,000 |
2010/12/13 | 159 | 165 | 159 | 164 | 2,683,000 |
2010/12/10 | 161 | 162 | 159 | 159 | 2,001,000 |
2010/12/09 | 164 | 164 | 160 | 161 | 2,318,000 |
2010/12/08 | 166 | 167 | 162 | 165 | 3,531,000 |
2010/12/07 | 166 | 168 | 164 | 166 | 5,601,000 |
2010/12/06 | 163 | 167 | 162 | 166 | 4,750,000 |
2010/12/03 | 163 | 164 | 161 | 163 | 3,825,000 |
2010/12/02 | 160 | 164 | 160 | 164 | 9,464,000 |
2010/12/01 | 149 | 157 | 148 | 157 | 8,254,000 |
2010/11/30 | 151 | 155 | 148 | 148 | 9,295,000 |
2010/11/29 | 149 | 151 | 148 | 150 | 1,947,000 |
2010/11/26 | 151 | 152 | 147 | 148 | 2,164,000 |
2010/11/25 | 153 | 154 | 150 | 150 | 3,938,000 |
2010/11/24 | 146 | 152 | 145 | 151 | 4,490,000 |
2010/11/22 | 147 | 150 | 147 | 150 | 1,709,000 |
2010/11/19 | 148 | 149 | 146 | 147 | 1,378,000 |
2010/11/18 | 143 | 147 | 143 | 146 | 2,396,000 |
2010/11/17 | 140 | 143 | 140 | 142 | 2,060,000 |
2010/11/16 | 147 | 148 | 143 | 143 | 1,742,000 |
2010/11/15 | 147 | 148 | 143 | 144 | 3,078,000 |
2010/11/12 | 150 | 153 | 147 | 149 | 3,108,000 |
2010/11/11 | 151 | 154 | 150 | 152 | 2,471,000 |
2010/11/10 | 150 | 152 | 150 | 151 | 1,235,000 |
2010/11/09 | 152 | 155 | 148 | 149 | 4,657,000 |
2010/11/08 | 148 | 153 | 147 | 152 | 3,294,000 |
2010/11/05 | 148 | 150 | 143 | 146 | 9,065,000 |
2010/11/04 | 144 | 147 | 141 | 146 | 3,864,000 |
2010/11/02 | 140 | 141 | 139 | 139 | 1,520,000 |
2010/11/01 | 145 | 147 | 139 | 139 | 4,594,000 |
2010/10/29 | 146 | 148 | 142 | 147 | 5,269,000 |
2010/10/28 | 151 | 156 | 146 | 146 | 9,019,000 |
2010/10/27 | 150 | 154 | 149 | 153 | 8,414,000 |
2010/10/26 | 143 | 151 | 143 | 151 | 7,365,000 |
2010/10/25 | 142 | 148 | 141 | 144 | 6,108,000 |
2010/10/22 | 143 | 145 | 140 | 142 | 4,537,000 |
2010/10/21 | 145 | 146 | 142 | 144 | 7,011,000 |
2010/10/20 | 136 | 145 | 135 | 145 | 6,739,000 |
2010/10/19 | 141 | 144 | 139 | 142 | 7,209,000 |
2010/10/18 | 139 | 140 | 137 | 138 | 2,147,000 |
2010/10/15 | 133 | 140 | 133 | 140 | 8,675,000 |
2010/10/14 | 127 | 135 | 127 | 135 | 4,233,000 |
2010/10/13 | 126 | 128 | 125 | 126 | 949,000 |
2010/10/12 | 130 | 130 | 126 | 126 | 1,147,000 |
2010/10/08 | 129 | 131 | 128 | 129 | 1,880,000 |
2010/10/07 | 132 | 133 | 130 | 132 | 2,071,000 |
2010/10/06 | 127 | 132 | 126 | 132 | 2,782,000 |
2010/10/05 | 125 | 126 | 123 | 125 | 1,649,000 |
2010/10/04 | 129 | 130 | 125 | 126 | 1,131,000 |
2010/10/01 | 130 | 133 | 128 | 128 | 3,779,000 |
2010/09/30 | 129 | 131 | 127 | 129 | 1,664,000 |
2010/09/29 | 129 | 131 | 128 | 129 | 1,075,000 |
2010/09/28 | 129 | 131 | 128 | 129 | 706,000 |
2010/09/27 | 129 | 130 | 128 | 130 | 693,000 |
2010/09/24 | 130 | 132 | 128 | 128 | 1,287,000 |
2010/09/22 | 133 | 134 | 130 | 131 | 2,926,000 |
2010/09/21 | 133 | 136 | 132 | 133 | 3,600,000 |
2010/09/17 | 130 | 133 | 129 | 133 | 1,551,000 |
2010/09/16 | 132 | 132 | 130 | 130 | 887,000 |
2010/09/15 | 128 | 133 | 128 | 131 | 2,151,000 |
2010/09/14 | 131 | 131 | 129 | 130 | 623,000 |
2010/09/13 | 132 | 134 | 130 | 130 | 2,818,000 |
2010/09/10 | 128 | 132 | 127 | 130 | 2,175,000 |
2010/09/09 | 128 | 128 | 127 | 128 | 1,283,000 |
2010/09/08 | 126 | 127 | 125 | 125 | 2,464,000 |
2010/09/07 | 127 | 133 | 126 | 130 | 3,014,000 |
2010/09/06 | 125 | 129 | 125 | 128 | 1,551,000 |
2010/09/03 | 123 | 126 | 122 | 123 | 1,505,000 |
2010/09/02 | 127 | 127 | 121 | 123 | 1,831,000 |
2010/09/01 | 123 | 126 | 123 | 124 | 1,137,000 |
2010/08/31 | 125 | 125 | 122 | 122 | 1,518,000 |
2010/08/30 | 129 | 132 | 128 | 129 | 1,879,000 |
2010/08/27 | 123 | 127 | 122 | 127 | 1,153,000 |
2010/08/26 | 122 | 125 | 120 | 125 | 1,096,000 |
2010/08/25 | 121 | 122 | 118 | 120 | 1,985,000 |
2010/08/24 | 125 | 126 | 123 | 123 | 1,284,000 |
2010/08/23 | 127 | 128 | 125 | 126 | 1,088,000 |
2010/08/20 | 128 | 130 | 128 | 128 | 921,000 |
2010/08/19 | 130 | 132 | 129 | 131 | 1,215,000 |
2010/08/18 | 131 | 132 | 129 | 130 | 1,047,000 |
2010/08/17 | 127 | 131 | 126 | 130 | 1,477,000 |
2010/08/16 | 128 | 129 | 127 | 128 | 1,181,000 |
2010/08/13 | 128 | 131 | 126 | 130 | 1,943,000 |
2010/08/12 | 130 | 131 | 126 | 127 | 5,528,000 |
2010/08/11 | 139 | 139 | 135 | 137 | 2,214,000 |
2010/08/10 | 142 | 145 | 140 | 140 | 1,880,000 |
2010/08/09 | 142 | 142 | 140 | 142 | 1,504,000 |
2010/08/06 | 141 | 144 | 140 | 143 | 2,096,000 |
2010/08/05 | 141 | 142 | 140 | 142 | 1,345,000 |
2010/08/04 | 146 | 146 | 138 | 139 | 3,396,000 |
2010/08/03 | 142 | 146 | 140 | 145 | 4,313,000 |
2010/08/02 | 137 | 140 | 135 | 139 | 1,364,000 |
2010/07/30 | 141 | 141 | 135 | 137 | 1,772,000 |
2010/07/29 | 139 | 141 | 139 | 141 | 959,000 |
2010/07/28 | 140 | 142 | 139 | 141 | 1,526,000 |
2010/07/27 | 141 | 142 | 138 | 139 | 1,155,000 |
2010/07/26 | 138 | 141 | 138 | 141 | 1,640,000 |
2010/07/23 | 135 | 137 | 134 | 136 | 1,528,000 |
2010/07/22 | 131 | 134 | 130 | 132 | 2,088,000 |
2010/07/21 | 134 | 135 | 131 | 132 | 1,986,000 |
2010/07/20 | 138 | 139 | 132 | 133 | 4,874,000 |
2010/07/16 | 142 | 143 | 139 | 140 | 1,635,000 |
2010/07/15 | 146 | 146 | 143 | 143 | 1,445,000 |
2010/07/14 | 148 | 149 | 146 | 147 | 974,000 |
2010/07/13 | 148 | 149 | 144 | 145 | 1,495,000 |
2010/07/12 | 148 | 152 | 147 | 149 | 3,332,000 |
2010/07/09 | 148 | 148 | 145 | 147 | 1,480,000 |
2010/07/08 | 149 | 152 | 146 | 147 | 4,441,000 |
2010/07/07 | 146 | 148 | 144 | 144 | 1,926,000 |
2010/07/06 | 148 | 148 | 142 | 146 | 2,998,000 |
2010/07/05 | 144 | 147 | 144 | 147 | 1,171,000 |
2010/07/02 | 141 | 147 | 141 | 145 | 1,788,000 |
2010/07/01 | 142 | 144 | 141 | 141 | 2,002,000 |
2010/06/30 | 142 | 147 | 141 | 145 | 2,696,000 |
2010/06/29 | 150 | 153 | 145 | 147 | 2,455,000 |
2010/06/28 | 157 | 157 | 149 | 149 | 3,411,000 |
2010/06/25 | 163 | 165 | 156 | 157 | 5,245,000 |
2010/06/24 | 161 | 169 | 160 | 167 | 9,084,000 |
2010/06/23 | 161 | 162 | 158 | 160 | 3,899,000 |
2010/06/22 | 157 | 167 | 157 | 164 | 9,972,000 |
2010/06/21 | 151 | 157 | 151 | 157 | 1,813,000 |
2010/06/18 | 152 | 152 | 149 | 151 | 1,102,000 |
2010/06/17 | 153 | 154 | 152 | 153 | 1,093,000 |
2010/06/16 | 156 | 157 | 153 | 155 | 2,224,000 |
2010/06/15 | 155 | 156 | 152 | 153 | 2,718,000 |
2010/06/14 | 151 | 155 | 151 | 155 | 2,073,000 |
2010/06/11 | 150 | 153 | 149 | 151 | 3,426,000 |
2010/06/10 | 149 | 150 | 145 | 146 | 3,021,000 |
2010/06/09 | 153 | 154 | 148 | 148 | 2,574,000 |
2010/06/08 | 155 | 158 | 151 | 153 | 2,959,000 |
2010/06/07 | 158 | 159 | 155 | 156 | 1,995,000 |
2010/06/04 | 162 | 166 | 162 | 163 | 3,441,000 |
2010/06/03 | 161 | 163 | 160 | 162 | 1,752,000 |
2010/06/02 | 157 | 161 | 157 | 157 | 2,651,000 |
2010/06/01 | 165 | 166 | 161 | 162 | 2,592,000 |
2010/05/31 | 165 | 168 | 163 | 165 | 2,850,000 |
2010/05/28 | 165 | 168 | 162 | 165 | 4,924,000 |
2010/05/27 | 153 | 162 | 152 | 160 | 5,654,000 |
2010/05/26 | 155 | 157 | 149 | 155 | 3,632,000 |
2010/05/25 | 156 | 160 | 150 | 151 | 4,779,000 |
2010/05/24 | 157 | 159 | 153 | 158 | 5,337,000 |
2010/05/21 | 149 | 156 | 148 | 154 | 6,110,000 |
2010/05/20 | 160 | 163 | 155 | 156 | 4,461,000 |
2010/05/19 | 154 | 163 | 153 | 161 | 5,121,000 |
2010/05/18 | 165 | 165 | 156 | 158 | 5,892,000 |
2010/05/17 | 170 | 171 | 161 | 161 | 8,075,000 |
2010/05/14 | 181 | 181 | 173 | 173 | 13,665,000 |
2010/05/13 | 181 | 192 | 180 | 191 | 6,419,000 |
2010/05/12 | 183 | 185 | 177 | 177 | 2,364,000 |
2010/05/11 | 190 | 190 | 179 | 181 | 6,886,000 |
2010/05/10 | 180 | 186 | 179 | 186 | 8,283,000 |
2010/05/07 | 167 | 180 | 167 | 179 | 7,562,000 |
2010/05/06 | 185 | 185 | 176 | 178 | 8,183,000 |
2010/04/30 | 198 | 199 | 189 | 190 | 8,510,000 |
2010/04/28 | 198 | 200 | 196 | 196 | 6,302,000 |
2010/04/27 | 202 | 205 | 201 | 204 | 6,026,000 |
2010/04/26 | 214 | 216 | 206 | 207 | 6,471,000 |
2010/04/23 | 215 | 217 | 211 | 213 | 3,509,000 |
2010/04/22 | 211 | 216 | 208 | 215 | 5,706,000 |
2010/04/21 | 208 | 213 | 207 | 213 | 5,236,000 |
2010/04/20 | 206 | 213 | 203 | 205 | 5,649,000 |
2010/04/19 | 205 | 210 | 202 | 204 | 6,871,000 |
2010/04/16 | 219 | 221 | 212 | 213 | 5,411,000 |
2010/04/15 | 216 | 224 | 215 | 222 | 6,371,000 |
2010/04/14 | 221 | 221 | 214 | 215 | 4,173,000 |
2010/04/13 | 216 | 220 | 209 | 219 | 7,665,000 |
2010/04/12 | 224 | 227 | 216 | 218 | 9,671,000 |
2010/04/09 | 209 | 218 | 206 | 217 | 14,321,000 |
2010/04/08 | 201 | 209 | 199 | 204 | 8,261,000 |
2010/04/07 | 192 | 207 | 191 | 204 | 10,949,000 |
2010/04/06 | 194 | 195 | 187 | 188 | 4,498,000 |
2010/04/05 | 196 | 198 | 192 | 192 | 4,937,000 |
2010/04/02 | 190 | 195 | 187 | 194 | 8,796,000 |
2010/04/01 | 187 | 189 | 185 | 188 | 3,689,000 |
2010/03/31 | 190 | 191 | 186 | 187 | 2,474,000 |
2010/03/30 | 186 | 192 | 186 | 189 | 6,948,000 |
2010/03/29 | 177 | 185 | 176 | 185 | 6,937,000 |
2010/03/26 | 176 | 178 | 175 | 175 | 4,386,000 |
2010/03/25 | 178 | 181 | 175 | 175 | 3,050,000 |
2010/03/24 | 185 | 187 | 175 | 177 | 5,064,000 |
2010/03/23 | 185 | 187 | 183 | 184 | 2,614,000 |
2010/03/19 | 186 | 188 | 184 | 185 | 4,087,000 |
2010/03/18 | 184 | 190 | 184 | 186 | 11,262,000 |
2010/03/17 | 182 | 185 | 181 | 182 | 4,837,000 |
2010/03/16 | 178 | 183 | 178 | 181 | 5,464,000 |
2010/03/15 | 176 | 180 | 174 | 179 | 4,060,000 |
2010/03/12 | 178 | 179 | 174 | 176 | 3,900,000 |
2010/03/11 | 181 | 184 | 176 | 177 | 8,577,000 |
2010/03/10 | 176 | 181 | 173 | 180 | 7,307,000 |
2010/03/09 | 173 | 178 | 170 | 176 | 7,600,000 |
2010/03/08 | 175 | 175 | 171 | 173 | 3,185,000 |
2010/03/05 | 167 | 170 | 167 | 170 | 2,020,000 |
2010/03/04 | 173 | 176 | 165 | 166 | 5,796,000 |
2010/03/03 | 171 | 174 | 169 | 173 | 3,341,000 |
2010/03/02 | 174 | 174 | 170 | 172 | 3,632,000 |
2010/03/01 | 171 | 176 | 170 | 175 | 9,460,000 |
2010/02/26 | 164 | 170 | 161 | 170 | 6,073,000 |
2010/02/25 | 166 | 169 | 163 | 164 | 8,050,000 |
2010/02/24 | 163 | 167 | 162 | 167 | 9,945,000 |
2010/02/23 | 157 | 164 | 156 | 164 | 9,447,000 |
2010/02/22 | 156 | 157 | 154 | 156 | 2,970,000 |
2010/02/19 | 157 | 159 | 153 | 155 | 3,910,000 |
2010/02/18 | 156 | 159 | 155 | 159 | 3,133,000 |
2010/02/17 | 160 | 161 | 155 | 157 | 5,125,000 |
2010/02/16 | 156 | 158 | 154 | 157 | 4,547,000 |
2010/02/15 | 151 | 158 | 150 | 157 | 8,261,000 |
2010/02/12 | 148 | 151 | 148 | 150 | 4,364,000 |
2010/02/10 | 149 | 150 | 145 | 146 | 2,375,000 |
2010/02/09 | 148 | 150 | 145 | 147 | 2,881,000 |
2010/02/08 | 150 | 152 | 148 | 148 | 3,556,000 |
2010/02/05 | 152 | 153 | 149 | 149 | 4,463,000 |
2010/02/04 | 156 | 160 | 155 | 157 | 4,006,000 |
2010/02/03 | 155 | 158 | 153 | 157 | 6,458,000 |
2010/02/02 | 153 | 155 | 151 | 152 | 3,534,000 |
2010/02/01 | 151 | 152 | 148 | 152 | 2,727,000 |
2010/01/29 | 148 | 152 | 146 | 149 | 2,151,000 |
2010/01/28 | 149 | 152 | 147 | 148 | 3,310,000 |
2010/01/27 | 150 | 151 | 148 | 148 | 2,281,000 |
2010/01/26 | 152 | 156 | 149 | 150 | 5,172,000 |
2010/01/25 | 148 | 150 | 147 | 148 | 2,833,000 |
2010/01/22 | 150 | 151 | 149 | 150 | 2,982,000 |
2010/01/21 | 150 | 156 | 149 | 155 | 2,417,000 |
2010/01/20 | 156 | 157 | 151 | 152 | 2,881,000 |
2010/01/19 | 156 | 158 | 155 | 156 | 2,088,000 |
2010/01/18 | 154 | 156 | 154 | 155 | 1,664,000 |
2010/01/15 | 159 | 159 | 156 | 157 | 1,876,000 |
2010/01/14 | 158 | 160 | 155 | 159 | 4,667,000 |
2010/01/13 | 158 | 162 | 157 | 159 | 3,975,000 |
2010/01/12 | 159 | 163 | 158 | 159 | 5,309,000 |
2010/01/08 | 157 | 159 | 155 | 158 | 3,668,000 |
2010/01/07 | 155 | 161 | 154 | 157 | 11,960,000 |
2010/01/06 | 152 | 157 | 149 | 156 | 9,405,000 |
2010/01/05 | 147 | 154 | 146 | 151 | 11,086,000 |
2010/01/04 | 148 | 148 | 145 | 145 | 1,628,000 |