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 |
---|---|---|---|---|---|
2011/12/30 | 141 | 142 | 140 | 141 | 341,000 |
2011/12/29 | 140 | 142 | 139 | 141 | 1,059,000 |
2011/12/28 | 142 | 142 | 140 | 140 | 605,000 |
2011/12/27 | 140 | 143 | 140 | 143 | 591,000 |
2011/12/26 | 140 | 141 | 139 | 141 | 780,000 |
2011/12/22 | 139 | 140 | 137 | 138 | 764,000 |
2011/12/21 | 142 | 143 | 139 | 141 | 846,000 |
2011/12/20 | 137 | 142 | 136 | 142 | 1,173,000 |
2011/12/19 | 139 | 139 | 134 | 136 | 1,292,000 |
2011/12/16 | 140 | 141 | 138 | 139 | 741,000 |
2011/12/15 | 143 | 143 | 140 | 140 | 928,000 |
2011/12/14 | 147 | 147 | 143 | 146 | 1,473,000 |
2011/12/13 | 146 | 147 | 144 | 147 | 1,351,000 |
2011/12/12 | 144 | 148 | 143 | 146 | 2,162,000 |
2011/12/09 | 141 | 143 | 140 | 142 | 1,095,000 |
2011/12/08 | 144 | 144 | 142 | 142 | 832,000 |
2011/12/07 | 142 | 144 | 142 | 144 | 965,000 |
2011/12/06 | 146 | 146 | 141 | 142 | 1,278,000 |
2011/12/05 | 146 | 147 | 144 | 146 | 1,913,000 |
2011/12/02 | 141 | 145 | 141 | 144 | 1,930,000 |
2011/12/01 | 141 | 142 | 140 | 141 | 2,126,000 |
2011/11/30 | 133 | 137 | 133 | 137 | 1,377,000 |
2011/11/29 | 133 | 135 | 132 | 135 | 924,000 |
2011/11/28 | 129 | 132 | 128 | 132 | 1,916,000 |
2011/11/25 | 128 | 130 | 127 | 127 | 737,000 |
2011/11/24 | 129 | 130 | 128 | 128 | 1,174,000 |
2011/11/22 | 127 | 132 | 127 | 132 | 1,174,000 |
2011/11/21 | 129 | 131 | 129 | 129 | 723,000 |
2011/11/18 | 130 | 131 | 130 | 131 | 680,000 |
2011/11/17 | 129 | 134 | 128 | 133 | 1,691,000 |
2011/11/16 | 133 | 135 | 130 | 131 | 777,000 |
2011/11/15 | 134 | 136 | 133 | 135 | 716,000 |
2011/11/14 | 136 | 137 | 133 | 135 | 1,387,000 |
2011/11/11 | 133 | 134 | 131 | 134 | 919,000 |
2011/11/10 | 133 | 134 | 131 | 132 | 1,046,000 |
2011/11/09 | 135 | 137 | 135 | 137 | 758,000 |
2011/11/08 | 138 | 139 | 134 | 135 | 1,048,000 |
2011/11/07 | 137 | 139 | 137 | 138 | 661,000 |
2011/11/04 | 138 | 139 | 136 | 137 | 1,160,000 |
2011/11/02 | 137 | 138 | 135 | 135 | 1,435,000 |
2011/11/01 | 139 | 141 | 138 | 140 | 1,002,000 |
2011/10/31 | 139 | 143 | 139 | 140 | 888,000 |
2011/10/28 | 141 | 142 | 139 | 140 | 1,896,000 |
2011/10/27 | 139 | 139 | 136 | 139 | 1,059,000 |
2011/10/26 | 133 | 138 | 133 | 137 | 802,000 |
2011/10/25 | 137 | 138 | 135 | 135 | 912,000 |
2011/10/24 | 134 | 137 | 132 | 135 | 1,231,000 |
2011/10/21 | 133 | 134 | 131 | 132 | 1,017,000 |
2011/10/20 | 134 | 134 | 131 | 132 | 743,000 |
2011/10/19 | 139 | 139 | 134 | 134 | 889,000 |
2011/10/18 | 139 | 140 | 137 | 138 | 746,000 |
2011/10/17 | 139 | 141 | 138 | 141 | 1,071,000 |
2011/10/14 | 138 | 139 | 137 | 137 | 689,000 |
2011/10/13 | 139 | 141 | 137 | 138 | 1,577,000 |
2011/10/12 | 134 | 139 | 134 | 137 | 1,668,000 |
2011/10/11 | 136 | 137 | 134 | 135 | 1,173,000 |
2011/10/07 | 130 | 134 | 130 | 132 | 2,344,000 |
2011/10/06 | 128 | 130 | 128 | 128 | 1,261,000 |
2011/10/05 | 131 | 133 | 125 | 126 | 1,960,000 |
2011/10/04 | 129 | 131 | 128 | 131 | 1,779,000 |
2011/10/03 | 135 | 135 | 130 | 132 | 1,871,000 |
2011/09/30 | 138 | 140 | 136 | 137 | 1,272,000 |
2011/09/29 | 135 | 139 | 134 | 139 | 1,025,000 |
2011/09/28 | 136 | 139 | 135 | 137 | 1,557,000 |
2011/09/27 | 134 | 135 | 132 | 134 | 1,549,000 |
2011/09/26 | 140 | 141 | 127 | 128 | 3,905,000 |
2011/09/22 | 141 | 143 | 140 | 143 | 1,993,000 |
2011/09/21 | 146 | 146 | 143 | 143 | 1,597,000 |
2011/09/20 | 148 | 149 | 145 | 146 | 1,586,000 |
2011/09/16 | 148 | 151 | 146 | 151 | 1,925,000 |
2011/09/15 | 145 | 146 | 144 | 145 | 959,000 |
2011/09/14 | 149 | 151 | 142 | 143 | 2,278,000 |
2011/09/13 | 148 | 151 | 147 | 150 | 1,965,000 |
2011/09/12 | 144 | 150 | 143 | 147 | 2,194,000 |
2011/09/09 | 145 | 147 | 144 | 145 | 728,000 |
2011/09/08 | 147 | 148 | 145 | 147 | 865,000 |
2011/09/07 | 145 | 145 | 143 | 144 | 596,000 |
2011/09/06 | 144 | 144 | 141 | 143 | 1,495,000 |
2011/09/05 | 150 | 150 | 145 | 145 | 1,309,000 |
2011/09/02 | 152 | 153 | 150 | 151 | 1,161,000 |
2011/09/01 | 152 | 156 | 150 | 153 | 2,066,000 |
2011/08/31 | 153 | 153 | 150 | 151 | 1,204,000 |
2011/08/30 | 154 | 154 | 150 | 152 | 1,171,000 |
2011/08/29 | 149 | 152 | 148 | 150 | 1,141,000 |
2011/08/26 | 147 | 150 | 146 | 149 | 1,298,000 |
2011/08/25 | 148 | 151 | 147 | 148 | 1,308,000 |
2011/08/24 | 149 | 151 | 145 | 145 | 1,809,000 |
2011/08/23 | 144 | 148 | 142 | 148 | 2,581,000 |
2011/08/22 | 144 | 147 | 140 | 140 | 1,971,000 |
2011/08/19 | 147 | 149 | 144 | 146 | 2,408,000 |
2011/08/18 | 155 | 158 | 152 | 152 | 2,057,000 |
2011/08/17 | 157 | 158 | 156 | 156 | 1,386,000 |
2011/08/16 | 164 | 164 | 157 | 160 | 2,761,000 |
2011/08/15 | 162 | 166 | 160 | 162 | 4,056,000 |
2011/08/12 | 161 | 166 | 158 | 159 | 8,488,000 |
2011/08/11 | 148 | 153 | 146 | 152 | 1,859,000 |
2011/08/10 | 153 | 154 | 151 | 153 | 1,663,000 |
2011/08/09 | 139 | 148 | 136 | 147 | 4,132,000 |
2011/08/08 | 152 | 153 | 146 | 147 | 2,257,000 |
2011/08/05 | 156 | 157 | 152 | 155 | 3,248,000 |
2011/08/04 | 164 | 165 | 162 | 162 | 1,038,000 |
2011/08/03 | 162 | 164 | 162 | 162 | 1,797,000 |
2011/08/02 | 168 | 170 | 167 | 167 | 779,000 |
2011/08/01 | 168 | 171 | 168 | 169 | 1,581,000 |
2011/07/29 | 167 | 168 | 166 | 166 | 948,000 |
2011/07/28 | 170 | 170 | 167 | 167 | 1,559,000 |
2011/07/27 | 173 | 174 | 172 | 172 | 1,116,000 |
2011/07/26 | 170 | 174 | 170 | 174 | 2,466,000 |
2011/07/25 | 168 | 171 | 167 | 170 | 2,326,000 |
2011/07/22 | 168 | 168 | 166 | 166 | 1,210,000 |
2011/07/21 | 169 | 169 | 166 | 167 | 1,937,000 |
2011/07/20 | 171 | 172 | 168 | 169 | 1,280,000 |
2011/07/19 | 170 | 171 | 168 | 169 | 963,000 |
2011/07/15 | 169 | 171 | 168 | 170 | 600,000 |
2011/07/14 | 171 | 172 | 169 | 169 | 1,632,000 |
2011/07/13 | 168 | 171 | 167 | 171 | 2,068,000 |
2011/07/12 | 172 | 172 | 168 | 168 | 1,940,000 |
2011/07/11 | 173 | 175 | 172 | 174 | 855,000 |
2011/07/08 | 175 | 176 | 172 | 172 | 2,943,000 |
2011/07/07 | 174 | 177 | 173 | 174 | 3,001,000 |
2011/07/06 | 167 | 174 | 167 | 174 | 3,917,000 |
2011/07/05 | 168 | 169 | 167 | 167 | 802,000 |
2011/07/04 | 168 | 169 | 166 | 167 | 2,032,000 |
2011/07/01 | 167 | 168 | 165 | 166 | 1,784,000 |
2011/06/30 | 168 | 168 | 165 | 166 | 1,531,000 |
2011/06/29 | 169 | 171 | 166 | 168 | 1,911,000 |
2011/06/28 | 165 | 169 | 163 | 168 | 3,831,000 |
2011/06/27 | 165 | 165 | 162 | 164 | 1,021,000 |
2011/06/24 | 165 | 166 | 162 | 165 | 1,680,000 |
2011/06/23 | 165 | 168 | 165 | 165 | 1,063,000 |
2011/06/22 | 163 | 168 | 163 | 167 | 2,775,000 |
2011/06/21 | 162 | 163 | 160 | 162 | 2,469,000 |
2011/06/20 | 163 | 163 | 158 | 160 | 3,059,000 |
2011/06/17 | 168 | 169 | 162 | 164 | 3,828,000 |
2011/06/16 | 170 | 171 | 167 | 167 | 3,307,000 |
2011/06/15 | 175 | 176 | 172 | 174 | 2,158,000 |
2011/06/14 | 173 | 175 | 172 | 174 | 2,890,000 |
2011/06/13 | 169 | 173 | 169 | 173 | 1,130,000 |
2011/06/10 | 172 | 174 | 170 | 172 | 2,378,000 |
2011/06/09 | 169 | 171 | 168 | 171 | 2,170,000 |
2011/06/08 | 169 | 171 | 168 | 170 | 1,553,000 |
2011/06/07 | 167 | 171 | 166 | 171 | 3,131,000 |
2011/06/06 | 171 | 172 | 165 | 166 | 4,489,000 |
2011/06/03 | 178 | 179 | 173 | 174 | 3,340,000 |
2011/06/02 | 177 | 178 | 176 | 177 | 2,884,000 |
2011/06/01 | 181 | 182 | 178 | 182 | 3,739,000 |
2011/05/31 | 174 | 182 | 173 | 182 | 7,214,000 |
2011/05/30 | 175 | 176 | 173 | 175 | 3,008,000 |
2011/05/27 | 172 | 175 | 169 | 175 | 4,620,000 |
2011/05/26 | 168 | 174 | 167 | 172 | 6,960,000 |
2011/05/25 | 166 | 167 | 163 | 164 | 2,572,000 |
2011/05/24 | 158 | 167 | 158 | 164 | 3,947,000 |
2011/05/23 | 170 | 170 | 160 | 162 | 5,484,000 |
2011/05/20 | 170 | 174 | 170 | 173 | 2,900,000 |
2011/05/19 | 178 | 180 | 169 | 171 | 6,689,000 |
2011/05/18 | 172 | 177 | 170 | 177 | 4,089,000 |
2011/05/17 | 167 | 172 | 164 | 172 | 4,604,000 |
2011/05/16 | 175 | 178 | 167 | 168 | 5,205,000 |
2011/05/13 | 187 | 187 | 172 | 178 | 12,092,000 |
2011/05/12 | 188 | 190 | 186 | 189 | 4,247,000 |
2011/05/11 | 186 | 191 | 186 | 189 | 4,952,000 |
2011/05/10 | 184 | 187 | 183 | 185 | 4,816,000 |
2011/05/09 | 186 | 186 | 179 | 183 | 8,327,000 |
2011/05/06 | 181 | 183 | 180 | 181 | 1,996,000 |
2011/05/02 | 185 | 189 | 182 | 186 | 5,142,000 |
2011/04/28 | 182 | 183 | 180 | 183 | 1,894,000 |
2011/04/27 | 183 | 184 | 179 | 181 | 2,860,000 |
2011/04/26 | 184 | 185 | 180 | 183 | 2,809,000 |
2011/04/25 | 182 | 186 | 182 | 184 | 2,431,000 |
2011/04/22 | 181 | 185 | 178 | 183 | 6,720,000 |
2011/04/21 | 189 | 190 | 183 | 183 | 6,026,000 |
2011/04/20 | 187 | 189 | 186 | 188 | 2,897,000 |
2011/04/19 | 189 | 192 | 186 | 187 | 5,119,000 |
2011/04/18 | 197 | 199 | 192 | 194 | 5,292,000 |
2011/04/15 | 192 | 198 | 192 | 196 | 9,102,000 |
2011/04/14 | 188 | 193 | 187 | 189 | 5,206,000 |
2011/04/13 | 193 | 196 | 186 | 188 | 5,781,000 |
2011/04/12 | 197 | 199 | 193 | 194 | 7,406,000 |
2011/04/11 | 199 | 203 | 196 | 201 | 8,839,000 |
2011/04/08 | 195 | 199 | 192 | 196 | 7,659,000 |
2011/04/07 | 202 | 205 | 196 | 196 | 8,758,000 |
2011/04/06 | 205 | 207 | 198 | 202 | 13,962,000 |
2011/04/05 | 203 | 204 | 194 | 199 | 11,132,000 |
2011/04/04 | 209 | 211 | 200 | 203 | 18,474,000 |
2011/04/01 | 192 | 205 | 191 | 204 | 16,405,000 |
2011/03/31 | 198 | 199 | 192 | 194 | 6,526,000 |
2011/03/30 | 201 | 201 | 194 | 200 | 8,810,000 |
2011/03/29 | 196 | 202 | 189 | 198 | 14,115,000 |
2011/03/28 | 201 | 210 | 193 | 205 | 24,893,000 |
2011/03/25 | 207 | 209 | 191 | 196 | 26,457,000 |
2011/03/24 | 186 | 210 | 183 | 207 | 54,574,000 |
2011/03/23 | 172 | 183 | 168 | 176 | 14,220,000 |
2011/03/22 | 169 | 172 | 164 | 172 | 10,692,000 |
2011/03/18 | 154 | 158 | 146 | 157 | 10,732,000 |
2011/03/17 | 120 | 148 | 120 | 140 | 11,119,000 |
2011/03/16 | 117 | 130 | 116 | 129 | 8,307,000 |
2011/03/15 | 132 | 136 | 87 | 105 | 12,645,000 |
2011/03/14 | 141 | 151 | 134 | 137 | 7,128,000 |
2011/03/11 | 165 | 166 | 161 | 161 | 2,530,000 |
2011/03/10 | 168 | 172 | 166 | 167 | 5,523,000 |
2011/03/09 | 168 | 170 | 166 | 167 | 1,793,000 |
2011/03/08 | 165 | 168 | 165 | 166 | 1,896,000 |
2011/03/07 | 165 | 169 | 164 | 165 | 4,244,000 |
2011/03/04 | 170 | 171 | 164 | 165 | 3,706,000 |
2011/03/03 | 170 | 172 | 167 | 168 | 3,171,000 |
2011/03/02 | 170 | 172 | 168 | 168 | 1,977,000 |
2011/03/01 | 171 | 174 | 170 | 174 | 3,218,000 |
2011/02/28 | 168 | 170 | 165 | 169 | 2,252,000 |
2011/02/25 | 163 | 168 | 162 | 167 | 2,322,000 |
2011/02/24 | 166 | 167 | 162 | 163 | 3,613,000 |
2011/02/23 | 165 | 169 | 164 | 165 | 3,953,000 |
2011/02/22 | 175 | 177 | 168 | 169 | 7,831,000 |
2011/02/21 | 178 | 179 | 174 | 175 | 3,744,000 |
2011/02/18 | 174 | 177 | 174 | 176 | 2,711,000 |
2011/02/17 | 176 | 178 | 173 | 174 | 4,900,000 |
2011/02/16 | 178 | 179 | 175 | 175 | 2,378,000 |
2011/02/15 | 182 | 182 | 176 | 178 | 3,897,000 |
2011/02/14 | 174 | 180 | 173 | 180 | 5,722,000 |
2011/02/10 | 174 | 177 | 172 | 174 | 4,237,000 |
2011/02/09 | 176 | 177 | 170 | 175 | 3,930,000 |
2011/02/08 | 180 | 181 | 173 | 174 | 7,771,000 |
2011/02/07 | 183 | 184 | 180 | 182 | 4,089,000 |
2011/02/04 | 183 | 185 | 181 | 184 | 3,448,000 |
2011/02/03 | 185 | 189 | 182 | 186 | 5,233,000 |
2011/02/02 | 183 | 186 | 180 | 184 | 5,051,000 |
2011/02/01 | 175 | 184 | 174 | 183 | 10,899,000 |
2011/01/31 | 166 | 175 | 164 | 173 | 6,318,000 |
2011/01/28 | 169 | 170 | 164 | 167 | 3,787,000 |
2011/01/27 | 177 | 177 | 168 | 170 | 8,464,000 |
2011/01/26 | 178 | 178 | 174 | 175 | 3,926,000 |
2011/01/25 | 181 | 182 | 179 | 180 | 2,897,000 |
2011/01/24 | 179 | 180 | 177 | 180 | 2,097,000 |
2011/01/21 | 185 | 185 | 176 | 180 | 5,024,000 |
2011/01/20 | 189 | 189 | 186 | 186 | 2,110,000 |
2011/01/19 | 190 | 193 | 188 | 191 | 4,234,000 |
2011/01/18 | 188 | 189 | 185 | 188 | 2,246,000 |
2011/01/17 | 190 | 193 | 187 | 187 | 3,189,000 |
2011/01/14 | 189 | 190 | 188 | 189 | 2,645,000 |
2011/01/13 | 190 | 194 | 188 | 192 | 7,419,000 |
2011/01/12 | 186 | 191 | 186 | 187 | 9,088,000 |
2011/01/11 | 183 | 187 | 183 | 183 | 6,393,000 |
2011/01/07 | 181 | 182 | 179 | 181 | 3,279,000 |
2011/01/06 | 186 | 187 | 182 | 182 | 4,647,000 |
2011/01/05 | 184 | 185 | 181 | 184 | 4,702,000 |
2011/01/04 | 177 | 186 | 176 | 186 | 13,986,000 |