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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,340 | 1,377 | 1,331 | 1,362 | 66,700 |
| 2018/12/27 | 1,350 | 1,376 | 1,342 | 1,370 | 96,200 |
| 2018/12/26 | 1,298 | 1,323 | 1,282 | 1,300 | 109,200 |
| 2018/12/25 | 1,325 | 1,331 | 1,277 | 1,287 | 251,200 |
| 2018/12/21 | 1,414 | 1,419 | 1,365 | 1,403 | 147,600 |
| 2018/12/20 | 1,428 | 1,452 | 1,397 | 1,414 | 90,000 |
| 2018/12/19 | 1,490 | 1,491 | 1,376 | 1,431 | 192,300 |
| 2018/12/18 | 1,486 | 1,500 | 1,474 | 1,483 | 51,000 |
| 2018/12/17 | 1,545 | 1,545 | 1,495 | 1,502 | 67,200 |
| 2018/12/14 | 1,549 | 1,566 | 1,519 | 1,550 | 67,900 |
| 2018/12/13 | 1,523 | 1,558 | 1,514 | 1,545 | 71,700 |
| 2018/12/12 | 1,500 | 1,530 | 1,497 | 1,508 | 80,100 |
| 2018/12/11 | 1,559 | 1,559 | 1,483 | 1,490 | 128,200 |
| 2018/12/10 | 1,550 | 1,564 | 1,523 | 1,549 | 95,900 |
| 2018/12/07 | 1,555 | 1,567 | 1,534 | 1,560 | 93,400 |
| 2018/12/06 | 1,580 | 1,580 | 1,525 | 1,550 | 71,100 |
| 2018/12/05 | 1,549 | 1,583 | 1,545 | 1,580 | 56,500 |
| 2018/12/04 | 1,633 | 1,637 | 1,575 | 1,576 | 78,300 |
| 2018/12/03 | 1,624 | 1,643 | 1,610 | 1,620 | 66,500 |
| 2018/11/30 | 1,600 | 1,621 | 1,577 | 1,612 | 84,400 |
| 2018/11/29 | 1,597 | 1,614 | 1,574 | 1,598 | 84,100 |
| 2018/11/28 | 1,600 | 1,608 | 1,577 | 1,595 | 55,000 |
| 2018/11/27 | 1,587 | 1,597 | 1,566 | 1,593 | 90,400 |
| 2018/11/26 | 1,562 | 1,574 | 1,533 | 1,573 | 103,100 |
| 2018/11/22 | 1,574 | 1,579 | 1,531 | 1,564 | 88,300 |
| 2018/11/21 | 1,535 | 1,583 | 1,517 | 1,570 | 141,300 |
| 2018/11/20 | 1,556 | 1,592 | 1,527 | 1,574 | 122,000 |
| 2018/11/19 | 1,594 | 1,599 | 1,559 | 1,590 | 206,600 |
| 2018/11/16 | 1,516 | 1,593 | 1,510 | 1,587 | 290,100 |
| 2018/11/15 | 1,475 | 1,507 | 1,459 | 1,505 | 156,700 |
| 2018/11/14 | 1,526 | 1,528 | 1,465 | 1,486 | 250,700 |
| 2018/11/13 | 1,550 | 1,550 | 1,508 | 1,529 | 212,600 |
| 2018/11/12 | 1,601 | 1,649 | 1,507 | 1,567 | 469,000 |
| 2018/11/09 | 1,824 | 1,905 | 1,600 | 1,600 | 582,300 |
| 2018/11/08 | 1,812 | 1,821 | 1,797 | 1,812 | 90,900 |
| 2018/11/07 | 1,816 | 1,816 | 1,771 | 1,772 | 97,100 |
| 2018/11/06 | 1,834 | 1,838 | 1,815 | 1,828 | 80,400 |
| 2018/11/05 | 1,849 | 1,877 | 1,796 | 1,804 | 125,000 |
| 2018/11/02 | 1,805 | 1,831 | 1,793 | 1,826 | 149,700 |
| 2018/11/01 | 1,769 | 1,796 | 1,753 | 1,784 | 84,500 |
| 2018/10/31 | 1,750 | 1,770 | 1,735 | 1,769 | 77,200 |
| 2018/10/30 | 1,730 | 1,754 | 1,717 | 1,725 | 126,300 |
| 2018/10/29 | 1,747 | 1,762 | 1,720 | 1,743 | 112,000 |
| 2018/10/26 | 1,776 | 1,778 | 1,726 | 1,749 | 115,000 |
| 2018/10/25 | 1,810 | 1,819 | 1,757 | 1,763 | 122,300 |
| 2018/10/24 | 1,844 | 1,848 | 1,794 | 1,810 | 145,600 |
| 2018/10/23 | 1,870 | 1,872 | 1,823 | 1,839 | 95,900 |
| 2018/10/22 | 1,904 | 1,907 | 1,856 | 1,869 | 73,200 |
| 2018/10/19 | 1,888 | 1,904 | 1,878 | 1,894 | 92,900 |
| 2018/10/18 | 1,937 | 1,959 | 1,923 | 1,927 | 116,800 |
| 2018/10/17 | 1,928 | 1,949 | 1,904 | 1,939 | 110,900 |
| 2018/10/16 | 1,840 | 1,904 | 1,840 | 1,901 | 105,800 |
| 2018/10/15 | 1,859 | 1,866 | 1,823 | 1,842 | 82,300 |
| 2018/10/12 | 1,845 | 1,870 | 1,834 | 1,856 | 76,700 |
| 2018/10/11 | 1,869 | 1,903 | 1,845 | 1,852 | 118,900 |
| 2018/10/10 | 1,944 | 1,985 | 1,922 | 1,939 | 76,700 |
| 2018/10/09 | 1,930 | 1,947 | 1,903 | 1,943 | 89,800 |
| 2018/10/05 | 1,931 | 1,960 | 1,918 | 1,927 | 108,500 |
| 2018/10/04 | 1,944 | 2,006 | 1,936 | 1,968 | 188,000 |
| 2018/10/03 | 1,959 | 1,959 | 1,898 | 1,915 | 113,000 |
| 2018/10/02 | 1,945 | 1,967 | 1,910 | 1,960 | 139,400 |
| 2018/10/01 | 1,889 | 1,927 | 1,880 | 1,921 | 126,000 |
| 2018/09/28 | 1,915 | 1,946 | 1,884 | 1,886 | 83,200 |
| 2018/09/27 | 1,931 | 1,935 | 1,875 | 1,875 | 105,900 |
| 2018/09/26 | 1,956 | 1,956 | 1,926 | 1,952 | 145,500 |
| 2018/09/25 | 1,930 | 1,957 | 1,907 | 1,957 | 130,300 |
| 2018/09/21 | 1,870 | 1,915 | 1,861 | 1,915 | 156,900 |
| 2018/09/20 | 1,880 | 1,886 | 1,836 | 1,874 | 106,100 |
| 2018/09/19 | 1,887 | 1,897 | 1,864 | 1,881 | 109,600 |
| 2018/09/18 | 1,848 | 1,879 | 1,835 | 1,867 | 128,000 |
| 2018/09/14 | 1,832 | 1,864 | 1,823 | 1,846 | 265,700 |
| 2018/09/13 | 1,785 | 1,824 | 1,785 | 1,804 | 145,100 |
| 2018/09/12 | 1,777 | 1,814 | 1,756 | 1,766 | 155,100 |
| 2018/09/11 | 1,725 | 1,756 | 1,716 | 1,745 | 133,000 |
| 2018/09/10 | 1,748 | 1,759 | 1,730 | 1,730 | 78,400 |
| 2018/09/07 | 1,760 | 1,767 | 1,743 | 1,756 | 117,400 |
| 2018/09/06 | 1,781 | 1,784 | 1,758 | 1,768 | 96,600 |
| 2018/09/05 | 1,797 | 1,800 | 1,776 | 1,789 | 114,600 |
| 2018/09/04 | 1,818 | 1,835 | 1,794 | 1,799 | 91,000 |
| 2018/09/03 | 1,829 | 1,833 | 1,797 | 1,818 | 156,400 |
| 2018/08/31 | 1,885 | 1,885 | 1,830 | 1,830 | 180,700 |
| 2018/08/30 | 1,907 | 1,943 | 1,884 | 1,892 | 147,600 |
| 2018/08/29 | 1,880 | 1,925 | 1,879 | 1,907 | 152,200 |
| 2018/08/28 | 1,899 | 1,949 | 1,891 | 1,896 | 255,600 |
| 2018/08/27 | 1,851 | 1,894 | 1,850 | 1,885 | 171,400 |
| 2018/08/24 | 1,852 | 1,873 | 1,826 | 1,836 | 140,200 |
| 2018/08/23 | 1,817 | 1,860 | 1,808 | 1,836 | 194,300 |
| 2018/08/22 | 1,752 | 1,830 | 1,740 | 1,813 | 283,200 |
| 2018/08/21 | 1,794 | 1,836 | 1,748 | 1,755 | 447,700 |
| 2018/08/20 | 1,825 | 1,839 | 1,791 | 1,797 | 222,100 |
| 2018/08/17 | 1,768 | 1,820 | 1,754 | 1,810 | 297,000 |
| 2018/08/16 | 1,750 | 1,766 | 1,720 | 1,728 | 147,700 |
| 2018/08/15 | 1,700 | 1,750 | 1,700 | 1,749 | 208,800 |
| 2018/08/14 | 1,682 | 1,728 | 1,676 | 1,700 | 235,600 |
| 2018/08/13 | 1,610 | 1,692 | 1,610 | 1,682 | 202,700 |
| 2018/08/10 | 1,614 | 1,680 | 1,591 | 1,650 | 171,100 |
| 2018/08/09 | 1,596 | 1,614 | 1,588 | 1,600 | 66,500 |
| 2018/08/08 | 1,625 | 1,648 | 1,616 | 1,624 | 91,100 |
| 2018/08/07 | 1,573 | 1,620 | 1,566 | 1,616 | 67,200 |
| 2018/08/06 | 1,581 | 1,591 | 1,567 | 1,571 | 54,000 |
| 2018/08/03 | 1,600 | 1,607 | 1,581 | 1,586 | 64,300 |
| 2018/08/02 | 1,622 | 1,635 | 1,598 | 1,605 | 51,200 |
| 2018/08/01 | 1,592 | 1,632 | 1,580 | 1,621 | 76,100 |
| 2018/07/31 | 1,607 | 1,607 | 1,572 | 1,582 | 66,400 |
| 2018/07/30 | 1,618 | 1,618 | 1,591 | 1,591 | 80,100 |
| 2018/07/27 | 1,631 | 1,644 | 1,619 | 1,619 | 43,900 |
| 2018/07/26 | 1,613 | 1,652 | 1,606 | 1,630 | 114,700 |
| 2018/07/25 | 1,595 | 1,617 | 1,575 | 1,611 | 70,300 |
| 2018/07/24 | 1,566 | 1,592 | 1,566 | 1,581 | 69,100 |
| 2018/07/23 | 1,573 | 1,592 | 1,564 | 1,564 | 34,200 |
| 2018/07/20 | 1,600 | 1,606 | 1,561 | 1,577 | 63,700 |
| 2018/07/19 | 1,601 | 1,622 | 1,590 | 1,590 | 88,700 |
| 2018/07/18 | 1,608 | 1,628 | 1,589 | 1,622 | 98,400 |
| 2018/07/17 | 1,580 | 1,614 | 1,570 | 1,606 | 76,500 |
| 2018/07/13 | 1,584 | 1,599 | 1,554 | 1,576 | 131,900 |
| 2018/07/12 | 1,616 | 1,616 | 1,584 | 1,598 | 109,400 |
| 2018/07/11 | 1,685 | 1,685 | 1,612 | 1,626 | 134,100 |
| 2018/07/10 | 1,640 | 1,697 | 1,640 | 1,677 | 168,200 |
| 2018/07/09 | 1,630 | 1,636 | 1,615 | 1,631 | 77,900 |
| 2018/07/06 | 1,580 | 1,610 | 1,580 | 1,605 | 33,500 |
| 2018/07/05 | 1,597 | 1,615 | 1,571 | 1,579 | 53,200 |
| 2018/07/04 | 1,603 | 1,630 | 1,595 | 1,614 | 103,200 |
| 2018/07/03 | 1,657 | 1,664 | 1,594 | 1,608 | 154,700 |
| 2018/07/02 | 1,665 | 1,691 | 1,646 | 1,657 | 126,400 |
| 2018/06/29 | 1,629 | 1,663 | 1,607 | 1,651 | 101,500 |
| 2018/06/28 | 1,600 | 1,637 | 1,580 | 1,633 | 112,700 |
| 2018/06/27 | 1,576 | 1,607 | 1,535 | 1,601 | 138,600 |
| 2018/06/26 | 1,546 | 1,574 | 1,536 | 1,560 | 83,500 |
| 2018/06/25 | 1,564 | 1,564 | 1,535 | 1,549 | 69,600 |
| 2018/06/22 | 1,523 | 1,551 | 1,517 | 1,538 | 109,200 |
| 2018/06/21 | 1,561 | 1,564 | 1,532 | 1,540 | 77,600 |
| 2018/06/20 | 1,615 | 1,615 | 1,551 | 1,564 | 73,800 |
| 2018/06/19 | 1,629 | 1,674 | 1,614 | 1,619 | 171,300 |
| 2018/06/18 | 1,611 | 1,633 | 1,589 | 1,629 | 97,200 |
| 2018/06/15 | 1,600 | 1,615 | 1,590 | 1,603 | 55,000 |
| 2018/06/14 | 1,589 | 1,600 | 1,571 | 1,599 | 56,100 |
| 2018/06/13 | 1,600 | 1,602 | 1,582 | 1,594 | 51,900 |
| 2018/06/12 | 1,597 | 1,629 | 1,597 | 1,611 | 66,200 |
| 2018/06/11 | 1,607 | 1,607 | 1,561 | 1,597 | 74,600 |
| 2018/06/08 | 1,588 | 1,614 | 1,586 | 1,610 | 90,400 |
| 2018/06/07 | 1,578 | 1,609 | 1,575 | 1,599 | 75,300 |
| 2018/06/06 | 1,536 | 1,593 | 1,530 | 1,591 | 98,100 |
| 2018/06/05 | 1,566 | 1,574 | 1,543 | 1,573 | 63,800 |
| 2018/06/04 | 1,533 | 1,558 | 1,524 | 1,558 | 73,700 |
| 2018/06/01 | 1,506 | 1,544 | 1,504 | 1,533 | 89,800 |
| 2018/05/31 | 1,497 | 1,508 | 1,473 | 1,506 | 90,800 |
| 2018/05/30 | 1,445 | 1,499 | 1,437 | 1,497 | 131,300 |
| 2018/05/29 | 1,488 | 1,510 | 1,455 | 1,474 | 118,000 |
| 2018/05/28 | 1,519 | 1,520 | 1,472 | 1,495 | 138,800 |
| 2018/05/25 | 1,517 | 1,524 | 1,500 | 1,523 | 139,700 |
| 2018/05/24 | 1,575 | 1,575 | 1,503 | 1,511 | 204,700 |
| 2018/05/23 | 1,600 | 1,615 | 1,590 | 1,592 | 85,200 |
| 2018/05/22 | 1,636 | 1,637 | 1,619 | 1,621 | 39,300 |
| 2018/05/21 | 1,640 | 1,649 | 1,627 | 1,636 | 43,400 |
| 2018/05/18 | 1,627 | 1,650 | 1,616 | 1,640 | 104,100 |
| 2018/05/17 | 1,627 | 1,646 | 1,603 | 1,624 | 106,200 |
| 2018/05/16 | 1,593 | 1,614 | 1,586 | 1,587 | 55,900 |
| 2018/05/15 | 1,655 | 1,661 | 1,591 | 1,605 | 120,900 |
| 2018/05/14 | 1,646 | 1,675 | 1,620 | 1,671 | 257,300 |
| 2018/05/11 | 1,553 | 1,630 | 1,553 | 1,629 | 185,400 |
| 2018/05/10 | 1,555 | 1,565 | 1,555 | 1,564 | 31,100 |
| 2018/05/09 | 1,588 | 1,588 | 1,560 | 1,562 | 37,400 |
| 2018/05/08 | 1,563 | 1,585 | 1,559 | 1,571 | 90,100 |
| 2018/05/07 | 1,554 | 1,573 | 1,551 | 1,570 | 39,200 |
| 2018/05/02 | 1,543 | 1,551 | 1,532 | 1,548 | 35,800 |
| 2018/05/01 | 1,562 | 1,569 | 1,542 | 1,563 | 35,500 |
| 2018/04/27 | 1,578 | 1,583 | 1,559 | 1,570 | 53,500 |
| 2018/04/26 | 1,566 | 1,578 | 1,546 | 1,578 | 62,700 |
| 2018/04/25 | 1,555 | 1,570 | 1,546 | 1,566 | 55,400 |
| 2018/04/24 | 1,546 | 1,550 | 1,530 | 1,550 | 55,700 |
| 2018/04/23 | 1,540 | 1,546 | 1,528 | 1,544 | 48,100 |
| 2018/04/20 | 1,538 | 1,551 | 1,532 | 1,536 | 81,900 |
| 2018/04/19 | 1,524 | 1,553 | 1,524 | 1,538 | 69,000 |
| 2018/04/18 | 1,491 | 1,523 | 1,490 | 1,517 | 62,500 |
| 2018/04/17 | 1,509 | 1,509 | 1,492 | 1,495 | 47,500 |
| 2018/04/16 | 1,502 | 1,508 | 1,481 | 1,501 | 59,300 |
| 2018/04/13 | 1,509 | 1,518 | 1,497 | 1,509 | 77,600 |
| 2018/04/12 | 1,520 | 1,526 | 1,504 | 1,505 | 43,000 |
| 2018/04/11 | 1,503 | 1,522 | 1,503 | 1,518 | 65,200 |
| 2018/04/10 | 1,504 | 1,506 | 1,491 | 1,501 | 56,600 |
| 2018/04/09 | 1,504 | 1,508 | 1,483 | 1,505 | 57,800 |
| 2018/04/06 | 1,517 | 1,520 | 1,503 | 1,504 | 34,000 |
| 2018/04/05 | 1,517 | 1,520 | 1,497 | 1,511 | 49,500 |
| 2018/04/04 | 1,511 | 1,521 | 1,508 | 1,517 | 43,000 |
| 2018/04/03 | 1,504 | 1,511 | 1,500 | 1,505 | 43,300 |
| 2018/04/02 | 1,515 | 1,524 | 1,503 | 1,504 | 27,900 |
| 2018/03/30 | 1,511 | 1,518 | 1,500 | 1,514 | 54,300 |
| 2018/03/29 | 1,512 | 1,520 | 1,486 | 1,499 | 71,000 |
| 2018/03/28 | 1,481 | 1,509 | 1,481 | 1,506 | 98,000 |
| 2018/03/27 | 1,510 | 1,536 | 1,510 | 1,528 | 115,800 |
| 2018/03/26 | 1,500 | 1,506 | 1,471 | 1,497 | 162,200 |
| 2018/03/23 | 1,498 | 1,529 | 1,498 | 1,510 | 118,300 |
| 2018/03/22 | 1,535 | 1,541 | 1,518 | 1,538 | 60,400 |
| 2018/03/20 | 1,503 | 1,529 | 1,496 | 1,528 | 43,100 |
| 2018/03/19 | 1,530 | 1,538 | 1,498 | 1,503 | 86,700 |
| 2018/03/16 | 1,538 | 1,548 | 1,530 | 1,530 | 39,800 |
| 2018/03/15 | 1,549 | 1,557 | 1,518 | 1,538 | 61,100 |
| 2018/03/14 | 1,520 | 1,554 | 1,515 | 1,539 | 101,000 |
| 2018/03/13 | 1,512 | 1,519 | 1,500 | 1,519 | 59,200 |
| 2018/03/12 | 1,498 | 1,516 | 1,490 | 1,516 | 92,600 |
| 2018/03/09 | 1,491 | 1,493 | 1,469 | 1,482 | 113,300 |
| 2018/03/08 | 1,503 | 1,508 | 1,482 | 1,486 | 42,200 |
| 2018/03/07 | 1,490 | 1,502 | 1,469 | 1,493 | 80,800 |
| 2018/03/06 | 1,525 | 1,535 | 1,498 | 1,503 | 75,900 |
| 2018/03/05 | 1,526 | 1,535 | 1,498 | 1,506 | 94,100 |
| 2018/03/02 | 1,522 | 1,535 | 1,516 | 1,526 | 91,500 |
| 2018/03/01 | 1,530 | 1,549 | 1,509 | 1,539 | 208,200 |
| 2018/02/28 | 1,537 | 1,563 | 1,537 | 1,559 | 106,800 |
| 2018/02/27 | 1,558 | 1,558 | 1,530 | 1,538 | 87,300 |
| 2018/02/26 | 1,550 | 1,553 | 1,521 | 1,530 | 59,200 |
| 2018/02/23 | 1,490 | 1,540 | 1,480 | 1,532 | 120,400 |
| 2018/02/22 | 1,500 | 1,503 | 1,468 | 1,469 | 72,900 |
| 2018/02/21 | 1,485 | 1,509 | 1,484 | 1,508 | 81,800 |
| 2018/02/20 | 1,501 | 1,506 | 1,481 | 1,502 | 92,700 |
| 2018/02/19 | 1,465 | 1,479 | 1,456 | 1,472 | 64,300 |
| 2018/02/16 | 1,452 | 1,462 | 1,445 | 1,450 | 57,600 |
| 2018/02/15 | 1,441 | 1,460 | 1,435 | 1,439 | 93,300 |
| 2018/02/14 | 1,467 | 1,508 | 1,435 | 1,449 | 182,700 |
| 2018/02/13 | 1,453 | 1,484 | 1,433 | 1,467 | 224,600 |
| 2018/02/09 | 1,409 | 1,424 | 1,386 | 1,410 | 186,900 |
| 2018/02/08 | 1,441 | 1,454 | 1,419 | 1,424 | 193,400 |
| 2018/02/07 | 1,505 | 1,511 | 1,440 | 1,441 | 157,400 |
| 2018/02/06 | 1,423 | 1,453 | 1,408 | 1,439 | 247,200 |
| 2018/02/05 | 1,530 | 1,534 | 1,519 | 1,530 | 163,500 |
| 2018/02/02 | 1,607 | 1,607 | 1,563 | 1,583 | 49,900 |
| 2018/02/01 | 1,555 | 1,611 | 1,555 | 1,607 | 175,900 |
| 2018/01/31 | 1,535 | 1,550 | 1,527 | 1,530 | 97,400 |
| 2018/01/30 | 1,584 | 1,584 | 1,540 | 1,545 | 75,700 |
| 2018/01/29 | 1,570 | 1,596 | 1,549 | 1,584 | 112,200 |
| 2018/01/26 | 1,597 | 1,597 | 1,562 | 1,572 | 89,700 |
| 2018/01/25 | 1,567 | 1,595 | 1,561 | 1,581 | 123,200 |
| 2018/01/24 | 1,550 | 1,564 | 1,545 | 1,558 | 90,200 |
| 2018/01/23 | 1,562 | 1,568 | 1,542 | 1,545 | 58,600 |
| 2018/01/22 | 1,576 | 1,580 | 1,549 | 1,560 | 61,200 |
| 2018/01/19 | 1,555 | 1,568 | 1,536 | 1,560 | 142,400 |
| 2018/01/18 | 1,601 | 1,611 | 1,552 | 1,554 | 99,600 |
| 2018/01/17 | 1,595 | 1,601 | 1,579 | 1,581 | 115,200 |
| 2018/01/16 | 1,628 | 1,649 | 1,622 | 1,627 | 52,600 |
| 2018/01/15 | 1,670 | 1,677 | 1,636 | 1,638 | 63,900 |
| 2018/01/12 | 1,672 | 1,674 | 1,657 | 1,669 | 64,400 |
| 2018/01/11 | 1,662 | 1,679 | 1,659 | 1,672 | 74,100 |
| 2018/01/10 | 1,643 | 1,677 | 1,628 | 1,659 | 149,700 |
| 2018/01/09 | 1,635 | 1,665 | 1,625 | 1,651 | 168,700 |
| 2018/01/05 | 1,613 | 1,644 | 1,606 | 1,625 | 138,300 |
| 2018/01/04 | 1,636 | 1,638 | 1,575 | 1,619 | 215,000 |