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 |
---|---|---|---|---|---|
2012/12/28 | 148 | 149 | 143 | 144 | 2,651,000 |
2012/12/27 | 141 | 148 | 141 | 147 | 3,816,000 |
2012/12/26 | 140 | 141 | 138 | 140 | 1,238,000 |
2012/12/25 | 140 | 141 | 139 | 140 | 1,130,000 |
2012/12/21 | 142 | 144 | 138 | 138 | 2,934,000 |
2012/12/20 | 140 | 141 | 139 | 141 | 2,357,000 |
2012/12/19 | 139 | 141 | 137 | 141 | 2,397,000 |
2012/12/18 | 134 | 138 | 134 | 137 | 1,348,000 |
2012/12/17 | 135 | 135 | 134 | 134 | 765,000 |
2012/12/14 | 134 | 135 | 133 | 133 | 1,091,000 |
2012/12/13 | 133 | 135 | 133 | 135 | 1,523,000 |
2012/12/12 | 132 | 134 | 132 | 132 | 1,457,000 |
2012/12/11 | 135 | 135 | 131 | 131 | 1,458,000 |
2012/12/10 | 136 | 137 | 135 | 135 | 421,000 |
2012/12/07 | 135 | 136 | 135 | 136 | 514,000 |
2012/12/06 | 137 | 137 | 135 | 136 | 1,116,000 |
2012/12/05 | 137 | 137 | 135 | 136 | 1,100,000 |
2012/12/04 | 137 | 138 | 135 | 138 | 1,183,000 |
2012/12/03 | 135 | 139 | 134 | 138 | 2,263,000 |
2012/11/30 | 135 | 136 | 133 | 133 | 1,005,000 |
2012/11/29 | 132 | 136 | 131 | 136 | 1,725,000 |
2012/11/28 | 133 | 133 | 131 | 131 | 609,000 |
2012/11/27 | 136 | 136 | 132 | 133 | 1,520,000 |
2012/11/26 | 134 | 136 | 133 | 136 | 1,682,000 |
2012/11/22 | 133 | 133 | 131 | 132 | 1,407,000 |
2012/11/21 | 128 | 132 | 128 | 132 | 2,965,000 |
2012/11/20 | 128 | 130 | 127 | 127 | 2,011,000 |
2012/11/19 | 128 | 129 | 126 | 126 | 1,098,000 |
2012/11/16 | 127 | 129 | 125 | 126 | 1,786,000 |
2012/11/15 | 124 | 127 | 124 | 126 | 946,000 |
2012/11/14 | 123 | 125 | 121 | 125 | 697,000 |
2012/11/13 | 123 | 123 | 120 | 123 | 1,207,000 |
2012/11/12 | 127 | 127 | 123 | 123 | 1,497,000 |
2012/11/09 | 126 | 127 | 125 | 127 | 1,104,000 |
2012/11/08 | 123 | 127 | 123 | 127 | 1,528,000 |
2012/11/07 | 126 | 128 | 125 | 127 | 2,221,000 |
2012/11/06 | 126 | 129 | 123 | 125 | 3,942,000 |
2012/11/05 | 120 | 127 | 119 | 126 | 8,434,000 |
2012/11/02 | 112 | 115 | 112 | 115 | 700,000 |
2012/11/01 | 113 | 114 | 111 | 111 | 731,000 |
2012/10/31 | 113 | 114 | 112 | 113 | 631,000 |
2012/10/30 | 113 | 114 | 112 | 112 | 708,000 |
2012/10/29 | 115 | 115 | 113 | 113 | 281,000 |
2012/10/26 | 115 | 116 | 113 | 115 | 652,000 |
2012/10/25 | 115 | 116 | 113 | 114 | 486,000 |
2012/10/24 | 114 | 115 | 113 | 115 | 804,000 |
2012/10/23 | 117 | 117 | 114 | 115 | 999,000 |
2012/10/22 | 113 | 117 | 113 | 116 | 1,536,000 |
2012/10/19 | 114 | 116 | 114 | 116 | 1,643,000 |
2012/10/18 | 114 | 114 | 112 | 113 | 1,184,000 |
2012/10/17 | 111 | 113 | 110 | 112 | 963,000 |
2012/10/16 | 111 | 112 | 110 | 110 | 824,000 |
2012/10/15 | 109 | 111 | 108 | 110 | 647,000 |
2012/10/12 | 107 | 110 | 107 | 109 | 918,000 |
2012/10/11 | 106 | 108 | 106 | 106 | 569,000 |
2012/10/10 | 106 | 108 | 106 | 107 | 530,000 |
2012/10/09 | 110 | 110 | 107 | 107 | 809,000 |
2012/10/05 | 109 | 110 | 108 | 110 | 821,000 |
2012/10/04 | 107 | 108 | 106 | 108 | 666,000 |
2012/10/03 | 108 | 108 | 107 | 107 | 297,000 |
2012/10/02 | 107 | 109 | 107 | 107 | 675,000 |
2012/10/01 | 109 | 109 | 106 | 106 | 1,218,000 |
2012/09/28 | 112 | 113 | 110 | 110 | 600,000 |
2012/09/27 | 111 | 112 | 110 | 112 | 908,000 |
2012/09/26 | 114 | 115 | 112 | 113 | 979,000 |
2012/09/25 | 116 | 117 | 113 | 115 | 4,519,000 |
2012/09/24 | 111 | 112 | 110 | 111 | 472,000 |
2012/09/21 | 110 | 112 | 110 | 111 | 631,000 |
2012/09/20 | 115 | 115 | 111 | 111 | 1,183,000 |
2012/09/19 | 115 | 116 | 113 | 114 | 1,373,000 |
2012/09/18 | 114 | 116 | 113 | 114 | 1,393,000 |
2012/09/14 | 112 | 114 | 111 | 112 | 2,235,000 |
2012/09/13 | 110 | 111 | 109 | 109 | 1,238,000 |
2012/09/12 | 107 | 109 | 107 | 108 | 415,000 |
2012/09/11 | 108 | 108 | 106 | 107 | 753,000 |
2012/09/10 | 106 | 110 | 106 | 110 | 1,113,000 |
2012/09/07 | 105 | 107 | 104 | 106 | 818,000 |
2012/09/06 | 103 | 104 | 102 | 104 | 838,000 |
2012/09/05 | 108 | 108 | 103 | 103 | 915,000 |
2012/09/04 | 105 | 106 | 104 | 106 | 1,127,000 |
2012/09/03 | 105 | 106 | 103 | 104 | 1,309,000 |
2012/08/31 | 107 | 109 | 107 | 107 | 368,000 |
2012/08/30 | 110 | 110 | 107 | 107 | 551,000 |
2012/08/29 | 108 | 110 | 107 | 110 | 1,008,000 |
2012/08/28 | 111 | 112 | 106 | 107 | 2,956,000 |
2012/08/27 | 116 | 116 | 111 | 112 | 2,485,000 |
2012/08/24 | 116 | 117 | 115 | 115 | 819,000 |
2012/08/23 | 116 | 118 | 115 | 118 | 819,000 |
2012/08/22 | 118 | 119 | 115 | 118 | 1,024,000 |
2012/08/21 | 119 | 119 | 117 | 119 | 942,000 |
2012/08/20 | 121 | 122 | 117 | 118 | 1,037,000 |
2012/08/17 | 122 | 122 | 120 | 121 | 912,000 |
2012/08/16 | 118 | 121 | 116 | 121 | 1,516,000 |
2012/08/15 | 118 | 119 | 116 | 117 | 967,000 |
2012/08/14 | 116 | 118 | 115 | 117 | 755,000 |
2012/08/13 | 118 | 118 | 116 | 118 | 394,000 |
2012/08/10 | 117 | 119 | 116 | 118 | 418,000 |
2012/08/09 | 117 | 120 | 115 | 117 | 1,504,000 |
2012/08/08 | 117 | 120 | 116 | 116 | 1,504,000 |
2012/08/07 | 115 | 118 | 115 | 118 | 966,000 |
2012/08/06 | 114 | 116 | 113 | 113 | 764,000 |
2012/08/03 | 115 | 115 | 112 | 113 | 840,000 |
2012/08/02 | 117 | 118 | 115 | 117 | 1,026,000 |
2012/08/01 | 120 | 120 | 117 | 117 | 598,000 |
2012/07/31 | 120 | 122 | 119 | 122 | 808,000 |
2012/07/30 | 118 | 120 | 118 | 120 | 715,000 |
2012/07/27 | 115 | 116 | 113 | 116 | 857,000 |
2012/07/26 | 111 | 114 | 110 | 113 | 1,194,000 |
2012/07/25 | 111 | 112 | 110 | 110 | 1,002,000 |
2012/07/24 | 111 | 116 | 111 | 113 | 1,512,000 |
2012/07/23 | 116 | 116 | 112 | 112 | 1,911,000 |
2012/07/20 | 119 | 120 | 118 | 118 | 706,000 |
2012/07/19 | 119 | 122 | 118 | 118 | 1,805,000 |
2012/07/18 | 122 | 123 | 117 | 118 | 2,872,000 |
2012/07/17 | 126 | 126 | 122 | 122 | 1,064,000 |
2012/07/13 | 123 | 126 | 122 | 125 | 861,000 |
2012/07/12 | 127 | 127 | 124 | 124 | 1,885,000 |
2012/07/11 | 126 | 127 | 125 | 127 | 1,192,000 |
2012/07/10 | 131 | 131 | 127 | 127 | 1,990,000 |
2012/07/09 | 130 | 132 | 130 | 131 | 783,000 |
2012/07/06 | 133 | 134 | 130 | 131 | 2,387,000 |
2012/07/05 | 137 | 139 | 132 | 134 | 2,237,000 |
2012/07/04 | 141 | 142 | 134 | 136 | 5,881,000 |
2012/07/03 | 132 | 140 | 132 | 138 | 5,237,000 |
2012/07/02 | 132 | 134 | 131 | 131 | 2,880,000 |
2012/06/29 | 129 | 130 | 127 | 129 | 2,300,000 |
2012/06/28 | 130 | 131 | 128 | 130 | 1,464,000 |
2012/06/27 | 129 | 129 | 125 | 128 | 2,383,000 |
2012/06/26 | 132 | 135 | 127 | 129 | 3,361,000 |
2012/06/25 | 132 | 136 | 130 | 135 | 4,641,000 |
2012/06/22 | 128 | 129 | 127 | 129 | 1,574,000 |
2012/06/21 | 129 | 131 | 128 | 130 | 1,464,000 |
2012/06/20 | 128 | 129 | 128 | 128 | 863,000 |
2012/06/19 | 127 | 128 | 125 | 126 | 1,219,000 |
2012/06/18 | 128 | 129 | 127 | 128 | 1,326,000 |
2012/06/15 | 128 | 129 | 122 | 125 | 1,866,000 |
2012/06/14 | 129 | 130 | 127 | 128 | 1,141,000 |
2012/06/13 | 134 | 134 | 131 | 131 | 461,000 |
2012/06/12 | 131 | 134 | 130 | 134 | 976,000 |
2012/06/11 | 133 | 136 | 132 | 133 | 1,179,000 |
2012/06/08 | 135 | 135 | 130 | 131 | 1,031,000 |
2012/06/07 | 132 | 134 | 131 | 134 | 989,000 |
2012/06/06 | 128 | 131 | 126 | 129 | 1,150,000 |
2012/06/05 | 125 | 128 | 124 | 127 | 906,000 |
2012/06/04 | 125 | 126 | 124 | 125 | 850,000 |
2012/06/01 | 129 | 129 | 127 | 128 | 749,000 |
2012/05/31 | 127 | 130 | 126 | 129 | 938,000 |
2012/05/30 | 133 | 133 | 129 | 129 | 983,000 |
2012/05/29 | 130 | 134 | 129 | 133 | 1,141,000 |
2012/05/28 | 132 | 132 | 129 | 130 | 482,000 |
2012/05/25 | 131 | 131 | 129 | 129 | 642,000 |
2012/05/24 | 130 | 131 | 129 | 130 | 534,000 |
2012/05/23 | 134 | 135 | 128 | 129 | 1,208,000 |
2012/05/22 | 135 | 135 | 132 | 134 | 992,000 |
2012/05/21 | 134 | 135 | 131 | 131 | 891,000 |
2012/05/18 | 133 | 135 | 130 | 132 | 1,287,000 |
2012/05/17 | 132 | 136 | 131 | 136 | 1,608,000 |
2012/05/16 | 132 | 134 | 130 | 131 | 1,469,000 |
2012/05/15 | 129 | 133 | 127 | 132 | 1,742,000 |
2012/05/14 | 132 | 134 | 131 | 132 | 813,000 |
2012/05/11 | 135 | 136 | 131 | 131 | 1,423,000 |
2012/05/10 | 132 | 136 | 130 | 135 | 1,428,000 |
2012/05/09 | 137 | 138 | 130 | 132 | 2,761,000 |
2012/05/08 | 136 | 140 | 136 | 139 | 3,557,000 |
2012/05/07 | 147 | 149 | 139 | 140 | 4,387,000 |
2012/05/02 | 152 | 158 | 152 | 157 | 1,208,000 |
2012/05/01 | 158 | 158 | 150 | 151 | 1,118,000 |
2012/04/27 | 159 | 159 | 155 | 157 | 925,000 |
2012/04/26 | 161 | 161 | 159 | 160 | 521,000 |
2012/04/25 | 160 | 161 | 159 | 160 | 381,000 |
2012/04/24 | 160 | 162 | 159 | 159 | 804,000 |
2012/04/23 | 163 | 164 | 162 | 163 | 980,000 |
2012/04/20 | 161 | 164 | 160 | 164 | 759,000 |
2012/04/19 | 160 | 162 | 159 | 160 | 742,000 |
2012/04/18 | 162 | 162 | 159 | 159 | 916,000 |
2012/04/17 | 157 | 159 | 156 | 159 | 746,000 |
2012/04/16 | 161 | 161 | 157 | 157 | 784,000 |
2012/04/13 | 164 | 166 | 161 | 163 | 1,528,000 |
2012/04/12 | 157 | 164 | 157 | 164 | 3,239,000 |
2012/04/11 | 153 | 155 | 150 | 154 | 1,816,000 |
2012/04/10 | 158 | 161 | 156 | 156 | 1,537,000 |
2012/04/09 | 160 | 161 | 158 | 159 | 1,379,000 |
2012/04/06 | 163 | 163 | 160 | 162 | 1,157,000 |
2012/04/05 | 163 | 164 | 160 | 163 | 3,040,000 |
2012/04/04 | 172 | 172 | 167 | 168 | 1,409,000 |
2012/04/03 | 173 | 174 | 171 | 172 | 1,355,000 |
2012/04/02 | 174 | 175 | 173 | 174 | 811,000 |
2012/03/30 | 173 | 175 | 171 | 175 | 1,289,000 |
2012/03/29 | 176 | 176 | 174 | 175 | 1,163,000 |
2012/03/28 | 175 | 178 | 174 | 177 | 1,957,000 |
2012/03/27 | 176 | 177 | 175 | 177 | 1,699,000 |
2012/03/26 | 177 | 177 | 175 | 175 | 1,591,000 |
2012/03/23 | 178 | 178 | 175 | 175 | 1,644,000 |
2012/03/22 | 180 | 182 | 177 | 179 | 5,246,000 |
2012/03/21 | 176 | 177 | 174 | 174 | 1,843,000 |
2012/03/19 | 176 | 177 | 175 | 177 | 2,020,000 |
2012/03/16 | 173 | 176 | 172 | 176 | 1,184,000 |
2012/03/15 | 176 | 176 | 172 | 173 | 1,818,000 |
2012/03/14 | 177 | 177 | 174 | 176 | 2,126,000 |
2012/03/13 | 177 | 177 | 174 | 175 | 3,128,000 |
2012/03/12 | 178 | 178 | 175 | 176 | 1,756,000 |
2012/03/09 | 175 | 176 | 174 | 175 | 1,583,000 |
2012/03/08 | 176 | 177 | 173 | 175 | 2,332,000 |
2012/03/07 | 169 | 173 | 167 | 173 | 2,007,000 |
2012/03/06 | 173 | 174 | 171 | 173 | 2,433,000 |
2012/03/05 | 173 | 177 | 172 | 173 | 2,862,000 |
2012/03/02 | 173 | 174 | 171 | 172 | 3,065,000 |
2012/03/01 | 176 | 177 | 170 | 172 | 5,061,000 |
2012/02/29 | 178 | 179 | 172 | 178 | 5,226,000 |
2012/02/28 | 180 | 181 | 177 | 178 | 4,791,000 |
2012/02/27 | 186 | 187 | 183 | 184 | 2,262,000 |
2012/02/24 | 183 | 186 | 183 | 183 | 3,857,000 |
2012/02/23 | 186 | 187 | 182 | 183 | 4,686,000 |
2012/02/22 | 181 | 186 | 179 | 186 | 7,129,000 |
2012/02/21 | 175 | 182 | 174 | 181 | 12,871,000 |
2012/02/20 | 174 | 175 | 172 | 173 | 1,773,000 |
2012/02/17 | 174 | 176 | 172 | 173 | 3,751,000 |
2012/02/16 | 170 | 174 | 169 | 174 | 4,000,000 |
2012/02/15 | 169 | 170 | 167 | 169 | 2,060,000 |
2012/02/14 | 169 | 170 | 167 | 168 | 1,526,000 |
2012/02/13 | 168 | 170 | 167 | 170 | 1,546,000 |
2012/02/10 | 173 | 173 | 169 | 170 | 2,419,000 |
2012/02/09 | 172 | 172 | 169 | 171 | 2,011,000 |
2012/02/08 | 167 | 171 | 167 | 171 | 3,071,000 |
2012/02/07 | 168 | 169 | 166 | 167 | 2,622,000 |
2012/02/06 | 173 | 174 | 168 | 169 | 6,004,000 |
2012/02/03 | 162 | 166 | 162 | 165 | 4,165,000 |
2012/02/02 | 164 | 164 | 161 | 162 | 2,245,000 |
2012/02/01 | 159 | 164 | 157 | 162 | 5,126,000 |
2012/01/31 | 159 | 161 | 156 | 158 | 2,538,000 |
2012/01/30 | 161 | 162 | 159 | 159 | 4,253,000 |
2012/01/27 | 156 | 161 | 156 | 161 | 4,179,000 |
2012/01/26 | 159 | 160 | 155 | 156 | 2,628,000 |
2012/01/25 | 156 | 158 | 156 | 156 | 1,800,000 |
2012/01/24 | 156 | 162 | 155 | 155 | 6,640,000 |
2012/01/23 | 154 | 156 | 153 | 155 | 1,395,000 |
2012/01/20 | 155 | 157 | 152 | 152 | 3,350,000 |
2012/01/19 | 153 | 154 | 152 | 154 | 1,472,000 |
2012/01/18 | 152 | 155 | 150 | 152 | 2,413,000 |
2012/01/17 | 149 | 154 | 149 | 151 | 2,501,000 |
2012/01/16 | 150 | 151 | 148 | 148 | 1,806,000 |
2012/01/13 | 152 | 153 | 148 | 151 | 1,979,000 |
2012/01/12 | 151 | 155 | 149 | 152 | 4,095,000 |
2012/01/11 | 144 | 155 | 144 | 152 | 13,549,000 |
2012/01/10 | 142 | 144 | 142 | 142 | 863,000 |
2012/01/06 | 145 | 145 | 140 | 142 | 1,478,000 |
2012/01/05 | 145 | 147 | 144 | 145 | 1,261,000 |
2012/01/04 | 142 | 147 | 142 | 146 | 1,932,000 |