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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,611 | 1,637 | 1,603 | 1,632 | 183,700 |
| 2017/12/28 | 1,571 | 1,627 | 1,565 | 1,618 | 285,800 |
| 2017/12/27 | 1,530 | 1,584 | 1,530 | 1,573 | 216,400 |
| 2017/12/26 | 1,506 | 1,533 | 1,506 | 1,523 | 90,100 |
| 2017/12/25 | 1,522 | 1,529 | 1,509 | 1,521 | 97,800 |
| 2017/12/22 | 1,515 | 1,534 | 1,514 | 1,518 | 98,500 |
| 2017/12/21 | 1,491 | 1,524 | 1,491 | 1,523 | 132,500 |
| 2017/12/20 | 1,475 | 1,489 | 1,475 | 1,489 | 71,200 |
| 2017/12/19 | 1,467 | 1,483 | 1,465 | 1,470 | 67,100 |
| 2017/12/18 | 1,480 | 1,490 | 1,469 | 1,469 | 66,500 |
| 2017/12/15 | 1,479 | 1,484 | 1,464 | 1,484 | 91,100 |
| 2017/12/14 | 1,464 | 1,492 | 1,458 | 1,491 | 107,800 |
| 2017/12/13 | 1,503 | 1,507 | 1,478 | 1,479 | 77,500 |
| 2017/12/12 | 1,478 | 1,522 | 1,478 | 1,496 | 176,100 |
| 2017/12/11 | 1,470 | 1,510 | 1,467 | 1,491 | 224,700 |
| 2017/12/08 | 1,438 | 1,475 | 1,438 | 1,472 | 173,700 |
| 2017/12/07 | 1,410 | 1,454 | 1,408 | 1,445 | 164,100 |
| 2017/12/06 | 1,400 | 1,419 | 1,389 | 1,409 | 108,100 |
| 2017/12/05 | 1,380 | 1,417 | 1,376 | 1,410 | 133,800 |
| 2017/12/04 | 1,399 | 1,403 | 1,386 | 1,400 | 86,300 |
| 2017/12/01 | 1,389 | 1,398 | 1,379 | 1,393 | 85,300 |
| 2017/11/30 | 1,388 | 1,395 | 1,373 | 1,393 | 98,600 |
| 2017/11/29 | 1,369 | 1,386 | 1,363 | 1,377 | 125,700 |
| 2017/11/28 | 1,401 | 1,401 | 1,382 | 1,387 | 73,600 |
| 2017/11/27 | 1,377 | 1,409 | 1,375 | 1,397 | 87,600 |
| 2017/11/24 | 1,415 | 1,415 | 1,392 | 1,400 | 69,600 |
| 2017/11/22 | 1,390 | 1,405 | 1,385 | 1,405 | 96,600 |
| 2017/11/21 | 1,383 | 1,392 | 1,374 | 1,380 | 69,500 |
| 2017/11/20 | 1,375 | 1,386 | 1,366 | 1,373 | 77,100 |
| 2017/11/17 | 1,382 | 1,396 | 1,363 | 1,368 | 94,700 |
| 2017/11/16 | 1,376 | 1,391 | 1,369 | 1,375 | 85,800 |
| 2017/11/15 | 1,434 | 1,434 | 1,370 | 1,377 | 157,800 |
| 2017/11/14 | 1,433 | 1,435 | 1,406 | 1,424 | 107,100 |
| 2017/11/13 | 1,455 | 1,466 | 1,421 | 1,421 | 134,300 |
| 2017/11/10 | 1,455 | 1,479 | 1,455 | 1,474 | 122,300 |
| 2017/11/09 | 1,472 | 1,490 | 1,442 | 1,457 | 218,100 |
| 2017/11/08 | 1,492 | 1,494 | 1,477 | 1,484 | 106,200 |
| 2017/11/07 | 1,480 | 1,498 | 1,466 | 1,486 | 144,100 |
| 2017/11/06 | 1,486 | 1,507 | 1,479 | 1,483 | 249,800 |
| 2017/11/02 | 1,465 | 1,485 | 1,461 | 1,485 | 166,700 |
| 2017/11/01 | 1,444 | 1,475 | 1,441 | 1,463 | 350,900 |
| 2017/10/31 | 1,419 | 1,439 | 1,415 | 1,424 | 123,600 |
| 2017/10/30 | 1,425 | 1,433 | 1,415 | 1,424 | 230,200 |
| 2017/10/27 | 1,410 | 1,420 | 1,398 | 1,415 | 192,400 |
| 2017/10/26 | 1,385 | 1,412 | 1,382 | 1,411 | 239,100 |
| 2017/10/25 | 1,393 | 1,400 | 1,378 | 1,384 | 210,600 |
| 2017/10/24 | 1,380 | 1,389 | 1,376 | 1,387 | 117,000 |
| 2017/10/23 | 1,380 | 1,393 | 1,373 | 1,374 | 271,200 |
| 2017/10/20 | 1,370 | 1,375 | 1,362 | 1,366 | 125,900 |
| 2017/10/19 | 1,360 | 1,381 | 1,360 | 1,370 | 162,700 |
| 2017/10/18 | 1,371 | 1,373 | 1,360 | 1,360 | 213,200 |
| 2017/10/17 | 1,371 | 1,379 | 1,362 | 1,379 | 131,800 |
| 2017/10/16 | 1,356 | 1,385 | 1,348 | 1,370 | 225,100 |
| 2017/10/13 | 1,375 | 1,378 | 1,349 | 1,351 | 355,200 |
| 2017/10/12 | 1,389 | 1,389 | 1,376 | 1,382 | 278,300 |
| 2017/10/11 | 1,395 | 1,405 | 1,382 | 1,382 | 311,700 |
| 2017/10/10 | 1,425 | 1,427 | 1,388 | 1,393 | 606,500 |
| 2017/10/06 | 1,545 | 1,565 | 1,543 | 1,544 | 44,900 |
| 2017/10/05 | 1,554 | 1,559 | 1,535 | 1,538 | 77,000 |
| 2017/10/04 | 1,542 | 1,577 | 1,542 | 1,561 | 133,500 |
| 2017/10/03 | 1,531 | 1,549 | 1,518 | 1,546 | 134,300 |
| 2017/10/02 | 1,516 | 1,549 | 1,484 | 1,538 | 289,700 |
| 2017/09/29 | 1,500 | 1,516 | 1,500 | 1,516 | 73,100 |
| 2017/09/28 | 1,524 | 1,533 | 1,497 | 1,505 | 139,400 |
| 2017/09/27 | 1,510 | 1,526 | 1,508 | 1,523 | 58,100 |
| 2017/09/26 | 1,517 | 1,529 | 1,509 | 1,510 | 69,200 |
| 2017/09/25 | 1,505 | 1,528 | 1,494 | 1,514 | 116,400 |
| 2017/09/22 | 1,506 | 1,506 | 1,474 | 1,490 | 135,600 |
| 2017/09/21 | 1,462 | 1,519 | 1,462 | 1,489 | 178,600 |
| 2017/09/20 | 1,460 | 1,480 | 1,454 | 1,462 | 133,400 |
| 2017/09/19 | 1,453 | 1,465 | 1,432 | 1,465 | 106,200 |
| 2017/09/15 | 1,458 | 1,460 | 1,441 | 1,458 | 91,300 |
| 2017/09/14 | 1,453 | 1,474 | 1,448 | 1,466 | 161,800 |
| 2017/09/13 | 1,434 | 1,455 | 1,434 | 1,443 | 127,700 |
| 2017/09/12 | 1,419 | 1,434 | 1,413 | 1,428 | 60,200 |
| 2017/09/11 | 1,425 | 1,434 | 1,407 | 1,410 | 83,900 |
| 2017/09/08 | 1,422 | 1,436 | 1,420 | 1,433 | 102,800 |
| 2017/09/07 | 1,414 | 1,427 | 1,399 | 1,422 | 117,300 |
| 2017/09/06 | 1,411 | 1,411 | 1,376 | 1,396 | 136,900 |
| 2017/09/05 | 1,459 | 1,471 | 1,420 | 1,421 | 98,100 |
| 2017/09/04 | 1,460 | 1,469 | 1,440 | 1,445 | 109,200 |
| 2017/09/01 | 1,430 | 1,466 | 1,426 | 1,457 | 152,200 |
| 2017/08/31 | 1,433 | 1,433 | 1,410 | 1,420 | 50,600 |
| 2017/08/30 | 1,431 | 1,435 | 1,412 | 1,425 | 68,100 |
| 2017/08/29 | 1,417 | 1,430 | 1,407 | 1,430 | 35,300 |
| 2017/08/28 | 1,419 | 1,438 | 1,409 | 1,419 | 101,300 |
| 2017/08/25 | 1,433 | 1,445 | 1,418 | 1,420 | 81,000 |
| 2017/08/24 | 1,421 | 1,428 | 1,418 | 1,422 | 45,500 |
| 2017/08/23 | 1,419 | 1,428 | 1,417 | 1,418 | 61,600 |
| 2017/08/22 | 1,397 | 1,412 | 1,396 | 1,407 | 30,600 |
| 2017/08/21 | 1,402 | 1,415 | 1,400 | 1,405 | 47,700 |
| 2017/08/18 | 1,418 | 1,422 | 1,390 | 1,400 | 66,200 |
| 2017/08/17 | 1,401 | 1,424 | 1,388 | 1,423 | 85,600 |
| 2017/08/16 | 1,385 | 1,405 | 1,382 | 1,400 | 160,200 |
| 2017/08/15 | 1,412 | 1,415 | 1,375 | 1,383 | 173,100 |
| 2017/08/14 | 1,380 | 1,414 | 1,363 | 1,405 | 291,300 |
| 2017/08/10 | 1,493 | 1,514 | 1,387 | 1,387 | 291,500 |
| 2017/08/09 | 1,478 | 1,511 | 1,474 | 1,507 | 94,800 |
| 2017/08/08 | 1,522 | 1,524 | 1,496 | 1,501 | 75,100 |
| 2017/08/07 | 1,520 | 1,538 | 1,520 | 1,522 | 72,000 |
| 2017/08/04 | 1,498 | 1,519 | 1,495 | 1,517 | 111,300 |
| 2017/08/03 | 1,474 | 1,507 | 1,474 | 1,507 | 141,800 |
| 2017/08/02 | 1,418 | 1,472 | 1,411 | 1,470 | 161,900 |
| 2017/08/01 | 1,458 | 1,464 | 1,403 | 1,410 | 294,800 |
| 2017/07/31 | 1,463 | 1,494 | 1,452 | 1,486 | 196,900 |
| 2017/07/28 | 1,433 | 1,447 | 1,428 | 1,447 | 111,600 |
| 2017/07/27 | 1,418 | 1,446 | 1,414 | 1,433 | 93,100 |
| 2017/07/26 | 1,440 | 1,440 | 1,418 | 1,425 | 45,100 |
| 2017/07/25 | 1,442 | 1,463 | 1,424 | 1,426 | 105,500 |
| 2017/07/24 | 1,420 | 1,441 | 1,417 | 1,439 | 83,700 |
| 2017/07/21 | 1,404 | 1,434 | 1,404 | 1,429 | 122,900 |
| 2017/07/20 | 1,412 | 1,420 | 1,407 | 1,412 | 70,600 |
| 2017/07/19 | 1,412 | 1,418 | 1,405 | 1,412 | 56,600 |
| 2017/07/18 | 1,437 | 1,444 | 1,410 | 1,413 | 95,500 |
| 2017/07/14 | 1,417 | 1,436 | 1,406 | 1,436 | 110,600 |
| 2017/07/13 | 1,423 | 1,423 | 1,409 | 1,419 | 65,400 |
| 2017/07/12 | 1,422 | 1,422 | 1,407 | 1,417 | 66,300 |
| 2017/07/11 | 1,414 | 1,430 | 1,402 | 1,424 | 87,600 |
| 2017/07/10 | 1,428 | 1,434 | 1,405 | 1,408 | 117,400 |
| 2017/07/07 | 1,414 | 1,437 | 1,408 | 1,430 | 117,800 |
| 2017/07/06 | 1,430 | 1,435 | 1,414 | 1,431 | 77,700 |
| 2017/07/05 | 1,409 | 1,441 | 1,409 | 1,435 | 117,800 |
| 2017/07/04 | 1,446 | 1,448 | 1,401 | 1,409 | 86,700 |
| 2017/07/03 | 1,390 | 1,437 | 1,390 | 1,437 | 135,900 |
| 2017/06/30 | 1,388 | 1,404 | 1,377 | 1,393 | 97,500 |
| 2017/06/29 | 1,425 | 1,425 | 1,389 | 1,390 | 83,700 |
| 2017/06/28 | 1,389 | 1,416 | 1,387 | 1,412 | 114,500 |
| 2017/06/27 | 1,370 | 1,395 | 1,370 | 1,395 | 77,900 |
| 2017/06/26 | 1,360 | 1,378 | 1,359 | 1,369 | 56,100 |
| 2017/06/23 | 1,366 | 1,377 | 1,357 | 1,362 | 103,200 |
| 2017/06/22 | 1,361 | 1,366 | 1,354 | 1,361 | 62,800 |
| 2017/06/21 | 1,356 | 1,369 | 1,351 | 1,369 | 86,400 |
| 2017/06/20 | 1,366 | 1,374 | 1,360 | 1,362 | 68,200 |
| 2017/06/19 | 1,380 | 1,380 | 1,351 | 1,355 | 84,600 |
| 2017/06/16 | 1,361 | 1,380 | 1,353 | 1,380 | 142,900 |
| 2017/06/15 | 1,340 | 1,362 | 1,333 | 1,350 | 169,200 |
| 2017/06/14 | 1,366 | 1,366 | 1,343 | 1,343 | 109,500 |
| 2017/06/13 | 1,337 | 1,366 | 1,334 | 1,364 | 138,500 |
| 2017/06/12 | 1,318 | 1,348 | 1,317 | 1,344 | 136,000 |
| 2017/06/09 | 1,322 | 1,334 | 1,315 | 1,318 | 139,700 |
| 2017/06/08 | 1,335 | 1,352 | 1,331 | 1,337 | 104,800 |
| 2017/06/07 | 1,348 | 1,358 | 1,320 | 1,337 | 159,800 |
| 2017/06/06 | 1,358 | 1,363 | 1,348 | 1,354 | 105,700 |
| 2017/06/05 | 1,374 | 1,381 | 1,356 | 1,360 | 135,200 |
| 2017/06/02 | 1,380 | 1,396 | 1,372 | 1,372 | 167,200 |
| 2017/06/01 | 1,366 | 1,383 | 1,363 | 1,378 | 106,900 |
| 2017/05/31 | 1,405 | 1,405 | 1,362 | 1,366 | 153,300 |
| 2017/05/30 | 1,396 | 1,419 | 1,380 | 1,418 | 109,500 |
| 2017/05/29 | 1,385 | 1,400 | 1,380 | 1,394 | 94,600 |
| 2017/05/26 | 1,431 | 1,433 | 1,372 | 1,375 | 256,100 |
| 2017/05/25 | 1,465 | 1,467 | 1,430 | 1,430 | 172,100 |
| 2017/05/24 | 1,460 | 1,476 | 1,454 | 1,472 | 95,000 |
| 2017/05/23 | 1,448 | 1,463 | 1,445 | 1,453 | 69,100 |
| 2017/05/22 | 1,450 | 1,462 | 1,436 | 1,456 | 89,500 |
| 2017/05/19 | 1,455 | 1,472 | 1,447 | 1,456 | 91,600 |
| 2017/05/18 | 1,451 | 1,454 | 1,425 | 1,454 | 215,000 |
| 2017/05/17 | 1,463 | 1,486 | 1,455 | 1,486 | 349,400 |
| 2017/05/16 | 1,386 | 1,466 | 1,386 | 1,464 | 262,600 |
| 2017/05/15 | 1,340 | 1,399 | 1,340 | 1,386 | 239,300 |
| 2017/05/12 | 1,482 | 1,484 | 1,266 | 1,329 | 387,500 |
| 2017/05/11 | 1,493 | 1,501 | 1,476 | 1,490 | 161,600 |
| 2017/05/10 | 1,496 | 1,508 | 1,481 | 1,504 | 142,900 |
| 2017/05/09 | 1,476 | 1,499 | 1,472 | 1,498 | 135,800 |
| 2017/05/08 | 1,479 | 1,503 | 1,473 | 1,474 | 151,500 |
| 2017/05/02 | 1,435 | 1,461 | 1,433 | 1,449 | 72,100 |
| 2017/05/01 | 1,408 | 1,434 | 1,404 | 1,429 | 63,700 |
| 2017/04/28 | 1,430 | 1,430 | 1,416 | 1,420 | 60,200 |
| 2017/04/27 | 1,427 | 1,436 | 1,411 | 1,426 | 109,700 |
| 2017/04/26 | 1,425 | 1,437 | 1,420 | 1,431 | 68,000 |
| 2017/04/25 | 1,405 | 1,424 | 1,397 | 1,410 | 68,600 |
| 2017/04/24 | 1,408 | 1,411 | 1,387 | 1,397 | 77,300 |
| 2017/04/21 | 1,394 | 1,405 | 1,383 | 1,402 | 61,600 |
| 2017/04/20 | 1,398 | 1,402 | 1,376 | 1,386 | 179,800 |
| 2017/04/19 | 1,407 | 1,425 | 1,402 | 1,410 | 78,500 |
| 2017/04/18 | 1,399 | 1,427 | 1,393 | 1,424 | 145,500 |
| 2017/04/17 | 1,371 | 1,381 | 1,352 | 1,376 | 115,500 |
| 2017/04/14 | 1,364 | 1,390 | 1,355 | 1,372 | 63,800 |
| 2017/04/13 | 1,375 | 1,390 | 1,367 | 1,382 | 126,600 |
| 2017/04/12 | 1,436 | 1,436 | 1,397 | 1,405 | 162,700 |
| 2017/04/11 | 1,464 | 1,464 | 1,436 | 1,450 | 67,900 |
| 2017/04/10 | 1,469 | 1,474 | 1,451 | 1,466 | 92,900 |
| 2017/04/07 | 1,482 | 1,483 | 1,446 | 1,461 | 129,500 |
| 2017/04/06 | 1,485 | 1,498 | 1,452 | 1,464 | 208,600 |
| 2017/04/05 | 1,480 | 1,492 | 1,465 | 1,482 | 202,800 |
| 2017/04/04 | 1,446 | 1,480 | 1,437 | 1,460 | 219,800 |
| 2017/04/03 | 1,445 | 1,470 | 1,422 | 1,436 | 226,200 |
| 2017/03/31 | 1,455 | 1,466 | 1,424 | 1,425 | 144,500 |
| 2017/03/30 | 1,482 | 1,485 | 1,448 | 1,455 | 261,000 |
| 2017/03/29 | 1,481 | 1,514 | 1,460 | 1,479 | 142,800 |
| 2017/03/28 | 1,477 | 1,504 | 1,477 | 1,499 | 144,600 |
| 2017/03/27 | 1,497 | 1,499 | 1,474 | 1,476 | 121,000 |
| 2017/03/24 | 1,514 | 1,519 | 1,497 | 1,506 | 160,000 |
| 2017/03/23 | 1,526 | 1,535 | 1,511 | 1,515 | 82,400 |
| 2017/03/22 | 1,535 | 1,542 | 1,515 | 1,527 | 144,100 |
| 2017/03/21 | 1,596 | 1,596 | 1,563 | 1,565 | 92,200 |
| 2017/03/17 | 1,584 | 1,595 | 1,569 | 1,579 | 136,100 |
| 2017/03/16 | 1,585 | 1,613 | 1,575 | 1,583 | 111,700 |
| 2017/03/15 | 1,639 | 1,639 | 1,562 | 1,573 | 189,600 |
| 2017/03/14 | 1,600 | 1,642 | 1,580 | 1,620 | 240,000 |
| 2017/03/13 | 1,580 | 1,595 | 1,578 | 1,580 | 125,200 |
| 2017/03/10 | 1,591 | 1,596 | 1,566 | 1,578 | 145,000 |
| 2017/03/09 | 1,582 | 1,587 | 1,566 | 1,577 | 107,300 |
| 2017/03/08 | 1,588 | 1,610 | 1,573 | 1,582 | 116,900 |
| 2017/03/07 | 1,597 | 1,597 | 1,580 | 1,587 | 150,300 |
| 2017/03/06 | 1,545 | 1,591 | 1,541 | 1,583 | 204,300 |
| 2017/03/03 | 1,521 | 1,536 | 1,515 | 1,530 | 129,200 |
| 2017/03/02 | 1,519 | 1,533 | 1,508 | 1,528 | 155,900 |
| 2017/03/01 | 1,525 | 1,528 | 1,481 | 1,498 | 252,300 |
| 2017/02/28 | 1,525 | 1,555 | 1,525 | 1,533 | 137,300 |
| 2017/02/27 | 1,548 | 1,548 | 1,490 | 1,514 | 231,800 |
| 2017/02/24 | 1,596 | 1,600 | 1,552 | 1,554 | 173,400 |
| 2017/02/23 | 1,601 | 1,602 | 1,553 | 1,567 | 169,200 |
| 2017/02/22 | 1,538 | 1,607 | 1,533 | 1,582 | 359,300 |
| 2017/02/21 | 1,514 | 1,524 | 1,506 | 1,509 | 63,800 |
| 2017/02/20 | 1,515 | 1,531 | 1,500 | 1,510 | 125,500 |
| 2017/02/17 | 1,555 | 1,564 | 1,505 | 1,510 | 154,700 |
| 2017/02/16 | 1,552 | 1,586 | 1,552 | 1,562 | 126,900 |
| 2017/02/15 | 1,545 | 1,568 | 1,515 | 1,552 | 269,300 |
| 2017/02/14 | 1,585 | 1,592 | 1,537 | 1,542 | 183,300 |
| 2017/02/13 | 1,566 | 1,595 | 1,565 | 1,577 | 155,500 |
| 2017/02/10 | 1,550 | 1,578 | 1,533 | 1,566 | 259,800 |
| 2017/02/09 | 1,536 | 1,556 | 1,530 | 1,553 | 190,500 |
| 2017/02/08 | 1,500 | 1,544 | 1,495 | 1,543 | 257,800 |
| 2017/02/07 | 1,490 | 1,534 | 1,490 | 1,505 | 212,700 |
| 2017/02/06 | 1,460 | 1,540 | 1,460 | 1,498 | 481,400 |
| 2017/02/03 | 1,365 | 1,460 | 1,353 | 1,450 | 498,300 |
| 2017/02/02 | 1,378 | 1,383 | 1,333 | 1,342 | 143,200 |
| 2017/02/01 | 1,370 | 1,388 | 1,352 | 1,386 | 123,600 |
| 2017/01/31 | 1,400 | 1,407 | 1,369 | 1,379 | 106,700 |
| 2017/01/30 | 1,415 | 1,429 | 1,408 | 1,416 | 103,000 |
| 2017/01/27 | 1,395 | 1,416 | 1,381 | 1,409 | 160,600 |
| 2017/01/26 | 1,460 | 1,470 | 1,384 | 1,387 | 262,300 |
| 2017/01/25 | 1,408 | 1,457 | 1,408 | 1,450 | 316,500 |
| 2017/01/24 | 1,396 | 1,398 | 1,373 | 1,389 | 161,400 |
| 2017/01/23 | 1,373 | 1,410 | 1,356 | 1,408 | 165,100 |
| 2017/01/20 | 1,363 | 1,385 | 1,352 | 1,377 | 112,300 |
| 2017/01/19 | 1,363 | 1,389 | 1,363 | 1,377 | 127,300 |
| 2017/01/18 | 1,318 | 1,392 | 1,315 | 1,360 | 325,600 |
| 2017/01/17 | 1,293 | 1,321 | 1,281 | 1,311 | 149,400 |
| 2017/01/16 | 1,300 | 1,308 | 1,282 | 1,288 | 118,600 |
| 2017/01/13 | 1,280 | 1,289 | 1,275 | 1,278 | 76,100 |
| 2017/01/12 | 1,310 | 1,310 | 1,276 | 1,290 | 140,000 |
| 2017/01/11 | 1,305 | 1,326 | 1,303 | 1,317 | 72,300 |
| 2017/01/10 | 1,309 | 1,309 | 1,290 | 1,302 | 98,900 |
| 2017/01/06 | 1,311 | 1,318 | 1,298 | 1,313 | 82,300 |
| 2017/01/05 | 1,325 | 1,331 | 1,317 | 1,323 | 46,100 |
| 2017/01/04 | 1,298 | 1,340 | 1,298 | 1,330 | 124,300 |