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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,219 | 1,227 | 1,207 | 1,215 | 55,500 |
| 2019/12/27 | 1,215 | 1,219 | 1,203 | 1,215 | 42,900 |
| 2019/12/26 | 1,202 | 1,210 | 1,199 | 1,208 | 51,200 |
| 2019/12/25 | 1,220 | 1,220 | 1,201 | 1,201 | 28,100 |
| 2019/12/24 | 1,211 | 1,220 | 1,203 | 1,214 | 43,800 |
| 2019/12/23 | 1,236 | 1,236 | 1,209 | 1,211 | 59,800 |
| 2019/12/20 | 1,218 | 1,242 | 1,218 | 1,235 | 103,800 |
| 2019/12/19 | 1,209 | 1,219 | 1,202 | 1,215 | 47,800 |
| 2019/12/18 | 1,217 | 1,222 | 1,204 | 1,208 | 100,400 |
| 2019/12/17 | 1,220 | 1,228 | 1,216 | 1,223 | 35,500 |
| 2019/12/16 | 1,227 | 1,227 | 1,214 | 1,217 | 32,500 |
| 2019/12/13 | 1,228 | 1,230 | 1,215 | 1,220 | 76,000 |
| 2019/12/12 | 1,223 | 1,234 | 1,205 | 1,205 | 33,400 |
| 2019/12/11 | 1,226 | 1,232 | 1,221 | 1,225 | 29,500 |
| 2019/12/10 | 1,225 | 1,228 | 1,216 | 1,225 | 38,200 |
| 2019/12/09 | 1,212 | 1,226 | 1,212 | 1,222 | 52,400 |
| 2019/12/06 | 1,195 | 1,209 | 1,193 | 1,204 | 58,800 |
| 2019/12/05 | 1,210 | 1,218 | 1,195 | 1,196 | 57,900 |
| 2019/12/04 | 1,196 | 1,210 | 1,193 | 1,207 | 48,400 |
| 2019/12/03 | 1,196 | 1,207 | 1,195 | 1,205 | 47,200 |
| 2019/12/02 | 1,199 | 1,207 | 1,196 | 1,203 | 34,600 |
| 2019/11/29 | 1,221 | 1,224 | 1,198 | 1,199 | 31,800 |
| 2019/11/28 | 1,224 | 1,225 | 1,211 | 1,214 | 33,000 |
| 2019/11/27 | 1,226 | 1,230 | 1,220 | 1,224 | 34,500 |
| 2019/11/26 | 1,210 | 1,222 | 1,198 | 1,210 | 48,600 |
| 2019/11/25 | 1,212 | 1,213 | 1,195 | 1,199 | 53,400 |
| 2019/11/22 | 1,202 | 1,210 | 1,191 | 1,193 | 73,100 |
| 2019/11/21 | 1,220 | 1,220 | 1,189 | 1,210 | 93,400 |
| 2019/11/20 | 1,233 | 1,240 | 1,220 | 1,220 | 51,600 |
| 2019/11/19 | 1,241 | 1,241 | 1,225 | 1,232 | 25,500 |
| 2019/11/18 | 1,242 | 1,262 | 1,234 | 1,237 | 46,400 |
| 2019/11/15 | 1,227 | 1,241 | 1,217 | 1,230 | 63,300 |
| 2019/11/14 | 1,231 | 1,237 | 1,215 | 1,227 | 70,600 |
| 2019/11/13 | 1,262 | 1,262 | 1,225 | 1,229 | 69,700 |
| 2019/11/12 | 1,258 | 1,272 | 1,258 | 1,262 | 36,000 |
| 2019/11/11 | 1,311 | 1,311 | 1,255 | 1,257 | 113,400 |
| 2019/11/08 | 1,315 | 1,329 | 1,300 | 1,312 | 73,600 |
| 2019/11/07 | 1,313 | 1,314 | 1,299 | 1,313 | 18,500 |
| 2019/11/06 | 1,291 | 1,319 | 1,286 | 1,313 | 54,700 |
| 2019/11/05 | 1,295 | 1,305 | 1,290 | 1,291 | 51,200 |
| 2019/11/01 | 1,288 | 1,298 | 1,279 | 1,285 | 35,200 |
| 2019/10/31 | 1,295 | 1,300 | 1,290 | 1,297 | 35,100 |
| 2019/10/30 | 1,277 | 1,300 | 1,274 | 1,300 | 59,400 |
| 2019/10/29 | 1,266 | 1,286 | 1,262 | 1,279 | 63,700 |
| 2019/10/28 | 1,256 | 1,266 | 1,255 | 1,265 | 19,600 |
| 2019/10/25 | 1,265 | 1,271 | 1,251 | 1,256 | 38,500 |
| 2019/10/24 | 1,254 | 1,276 | 1,247 | 1,257 | 43,700 |
| 2019/10/23 | 1,237 | 1,253 | 1,228 | 1,253 | 35,500 |
| 2019/10/21 | 1,245 | 1,257 | 1,237 | 1,238 | 27,400 |
| 2019/10/18 | 1,230 | 1,259 | 1,230 | 1,245 | 45,500 |
| 2019/10/17 | 1,229 | 1,230 | 1,221 | 1,230 | 21,900 |
| 2019/10/16 | 1,230 | 1,235 | 1,225 | 1,229 | 37,800 |
| 2019/10/15 | 1,227 | 1,233 | 1,219 | 1,222 | 31,400 |
| 2019/10/11 | 1,231 | 1,231 | 1,206 | 1,219 | 28,500 |
| 2019/10/10 | 1,224 | 1,230 | 1,210 | 1,226 | 27,000 |
| 2019/10/09 | 1,222 | 1,222 | 1,207 | 1,221 | 19,500 |
| 2019/10/08 | 1,214 | 1,229 | 1,209 | 1,229 | 42,100 |
| 2019/10/07 | 1,216 | 1,218 | 1,203 | 1,209 | 22,800 |
| 2019/10/04 | 1,214 | 1,214 | 1,203 | 1,213 | 16,100 |
| 2019/10/03 | 1,204 | 1,214 | 1,195 | 1,213 | 36,400 |
| 2019/10/02 | 1,206 | 1,235 | 1,201 | 1,224 | 43,400 |
| 2019/10/01 | 1,201 | 1,228 | 1,201 | 1,222 | 32,400 |
| 2019/09/30 | 1,200 | 1,211 | 1,198 | 1,201 | 30,300 |
| 2019/09/27 | 1,231 | 1,231 | 1,194 | 1,199 | 38,400 |
| 2019/09/26 | 1,240 | 1,244 | 1,225 | 1,231 | 28,500 |
| 2019/09/25 | 1,240 | 1,240 | 1,220 | 1,235 | 22,900 |
| 2019/09/24 | 1,244 | 1,251 | 1,229 | 1,236 | 26,400 |
| 2019/09/20 | 1,238 | 1,246 | 1,223 | 1,245 | 36,200 |
| 2019/09/19 | 1,233 | 1,244 | 1,222 | 1,231 | 43,500 |
| 2019/09/18 | 1,244 | 1,244 | 1,218 | 1,223 | 24,500 |
| 2019/09/17 | 1,250 | 1,255 | 1,243 | 1,246 | 33,500 |
| 2019/09/13 | 1,243 | 1,243 | 1,225 | 1,236 | 46,700 |
| 2019/09/12 | 1,241 | 1,247 | 1,230 | 1,240 | 29,100 |
| 2019/09/11 | 1,219 | 1,240 | 1,219 | 1,227 | 59,200 |
| 2019/09/10 | 1,213 | 1,224 | 1,211 | 1,211 | 37,900 |
| 2019/09/09 | 1,197 | 1,209 | 1,197 | 1,208 | 24,000 |
| 2019/09/06 | 1,199 | 1,208 | 1,195 | 1,197 | 35,100 |
| 2019/09/05 | 1,173 | 1,202 | 1,173 | 1,199 | 18,600 |
| 2019/09/04 | 1,175 | 1,181 | 1,162 | 1,171 | 28,300 |
| 2019/09/03 | 1,215 | 1,218 | 1,188 | 1,189 | 73,500 |
| 2019/09/02 | 1,162 | 1,249 | 1,159 | 1,228 | 234,300 |
| 2019/08/30 | 1,120 | 1,156 | 1,120 | 1,156 | 34,600 |
| 2019/08/29 | 1,126 | 1,133 | 1,116 | 1,119 | 16,700 |
| 2019/08/28 | 1,141 | 1,146 | 1,118 | 1,126 | 39,800 |
| 2019/08/27 | 1,137 | 1,148 | 1,131 | 1,144 | 20,900 |
| 2019/08/26 | 1,120 | 1,130 | 1,112 | 1,129 | 48,300 |
| 2019/08/23 | 1,160 | 1,162 | 1,144 | 1,144 | 50,000 |
| 2019/08/22 | 1,163 | 1,167 | 1,155 | 1,156 | 33,200 |
| 2019/08/21 | 1,165 | 1,174 | 1,154 | 1,166 | 38,300 |
| 2019/08/20 | 1,179 | 1,182 | 1,174 | 1,179 | 34,300 |
| 2019/08/19 | 1,166 | 1,184 | 1,160 | 1,173 | 35,500 |
| 2019/08/16 | 1,171 | 1,180 | 1,164 | 1,165 | 32,200 |
| 2019/08/15 | 1,167 | 1,189 | 1,159 | 1,185 | 24,400 |
| 2019/08/14 | 1,200 | 1,204 | 1,187 | 1,197 | 31,300 |
| 2019/08/13 | 1,200 | 1,218 | 1,156 | 1,178 | 111,900 |
| 2019/08/09 | 1,217 | 1,234 | 1,203 | 1,216 | 80,400 |
| 2019/08/08 | 1,220 | 1,233 | 1,206 | 1,219 | 36,000 |
| 2019/08/07 | 1,226 | 1,237 | 1,217 | 1,225 | 53,800 |
| 2019/08/06 | 1,201 | 1,244 | 1,197 | 1,233 | 88,900 |
| 2019/08/05 | 1,233 | 1,241 | 1,209 | 1,227 | 53,400 |
| 2019/08/02 | 1,273 | 1,273 | 1,232 | 1,251 | 67,300 |
| 2019/08/01 | 1,289 | 1,300 | 1,280 | 1,287 | 21,600 |
| 2019/07/31 | 1,300 | 1,306 | 1,291 | 1,299 | 25,700 |
| 2019/07/30 | 1,297 | 1,316 | 1,295 | 1,302 | 33,500 |
| 2019/07/29 | 1,296 | 1,299 | 1,287 | 1,290 | 24,000 |
| 2019/07/26 | 1,304 | 1,304 | 1,286 | 1,293 | 66,400 |
| 2019/07/25 | 1,326 | 1,326 | 1,302 | 1,307 | 46,000 |
| 2019/07/24 | 1,310 | 1,319 | 1,302 | 1,308 | 47,300 |
| 2019/07/23 | 1,313 | 1,322 | 1,301 | 1,309 | 49,100 |
| 2019/07/22 | 1,329 | 1,337 | 1,307 | 1,314 | 42,400 |
| 2019/07/19 | 1,322 | 1,342 | 1,316 | 1,335 | 48,200 |
| 2019/07/18 | 1,339 | 1,341 | 1,302 | 1,312 | 132,600 |
| 2019/07/17 | 1,354 | 1,360 | 1,337 | 1,351 | 90,900 |
| 2019/07/16 | 1,346 | 1,360 | 1,342 | 1,354 | 62,700 |
| 2019/07/12 | 1,342 | 1,364 | 1,341 | 1,350 | 66,600 |
| 2019/07/11 | 1,328 | 1,345 | 1,328 | 1,345 | 47,200 |
| 2019/07/10 | 1,320 | 1,333 | 1,308 | 1,323 | 51,200 |
| 2019/07/09 | 1,322 | 1,350 | 1,320 | 1,329 | 72,200 |
| 2019/07/08 | 1,340 | 1,340 | 1,300 | 1,311 | 155,100 |
| 2019/07/05 | 1,361 | 1,363 | 1,340 | 1,343 | 127,000 |
| 2019/07/04 | 1,401 | 1,404 | 1,371 | 1,376 | 159,700 |
| 2019/07/03 | 1,400 | 1,435 | 1,395 | 1,413 | 255,600 |
| 2019/07/02 | 1,350 | 1,407 | 1,348 | 1,385 | 329,700 |
| 2019/07/01 | 1,368 | 1,376 | 1,305 | 1,335 | 275,200 |
| 2019/06/28 | 1,327 | 1,368 | 1,325 | 1,343 | 160,000 |
| 2019/06/27 | 1,303 | 1,356 | 1,302 | 1,334 | 174,100 |
| 2019/06/26 | 1,287 | 1,386 | 1,282 | 1,289 | 474,900 |
| 2019/06/25 | 1,294 | 1,294 | 1,259 | 1,270 | 57,200 |
| 2019/06/24 | 1,295 | 1,296 | 1,276 | 1,284 | 37,300 |
| 2019/06/21 | 1,296 | 1,298 | 1,279 | 1,298 | 75,200 |
| 2019/06/20 | 1,298 | 1,304 | 1,281 | 1,285 | 33,400 |
| 2019/06/19 | 1,303 | 1,309 | 1,289 | 1,298 | 51,100 |
| 2019/06/18 | 1,317 | 1,323 | 1,284 | 1,291 | 53,400 |
| 2019/06/17 | 1,317 | 1,339 | 1,312 | 1,327 | 66,500 |
| 2019/06/14 | 1,302 | 1,330 | 1,294 | 1,324 | 72,300 |
| 2019/06/13 | 1,301 | 1,301 | 1,280 | 1,292 | 37,500 |
| 2019/06/12 | 1,291 | 1,327 | 1,291 | 1,309 | 91,100 |
| 2019/06/11 | 1,266 | 1,304 | 1,266 | 1,301 | 180,600 |
| 2019/06/10 | 1,255 | 1,269 | 1,241 | 1,261 | 47,700 |
| 2019/06/07 | 1,242 | 1,276 | 1,241 | 1,257 | 68,700 |
| 2019/06/06 | 1,248 | 1,269 | 1,232 | 1,237 | 93,600 |
| 2019/06/05 | 1,229 | 1,272 | 1,229 | 1,262 | 153,800 |
| 2019/06/04 | 1,195 | 1,229 | 1,195 | 1,223 | 78,900 |
| 2019/06/03 | 1,203 | 1,205 | 1,172 | 1,186 | 71,600 |
| 2019/05/31 | 1,204 | 1,215 | 1,200 | 1,210 | 43,800 |
| 2019/05/30 | 1,209 | 1,231 | 1,209 | 1,219 | 31,300 |
| 2019/05/29 | 1,196 | 1,225 | 1,193 | 1,221 | 39,000 |
| 2019/05/28 | 1,207 | 1,218 | 1,200 | 1,204 | 27,900 |
| 2019/05/27 | 1,216 | 1,227 | 1,207 | 1,207 | 34,200 |
| 2019/05/24 | 1,219 | 1,222 | 1,192 | 1,220 | 68,900 |
| 2019/05/23 | 1,245 | 1,247 | 1,218 | 1,229 | 73,900 |
| 2019/05/22 | 1,244 | 1,274 | 1,235 | 1,258 | 127,200 |
| 2019/05/21 | 1,230 | 1,256 | 1,227 | 1,244 | 60,000 |
| 2019/05/20 | 1,210 | 1,240 | 1,210 | 1,236 | 70,000 |
| 2019/05/17 | 1,212 | 1,231 | 1,205 | 1,208 | 68,300 |
| 2019/05/16 | 1,197 | 1,252 | 1,193 | 1,200 | 194,500 |
| 2019/05/15 | 1,181 | 1,218 | 1,127 | 1,195 | 239,900 |
| 2019/05/14 | 1,171 | 1,189 | 1,143 | 1,187 | 89,500 |
| 2019/05/13 | 1,208 | 1,219 | 1,199 | 1,201 | 61,400 |
| 2019/05/10 | 1,186 | 1,230 | 1,186 | 1,214 | 104,700 |
| 2019/05/09 | 1,212 | 1,217 | 1,186 | 1,195 | 134,600 |
| 2019/05/08 | 1,225 | 1,232 | 1,208 | 1,231 | 108,700 |
| 2019/05/07 | 1,253 | 1,254 | 1,225 | 1,241 | 75,100 |
| 2019/04/26 | 1,284 | 1,284 | 1,263 | 1,270 | 61,000 |
| 2019/04/25 | 1,280 | 1,287 | 1,267 | 1,285 | 40,700 |
| 2019/04/24 | 1,296 | 1,305 | 1,277 | 1,282 | 67,100 |
| 2019/04/23 | 1,303 | 1,315 | 1,296 | 1,302 | 61,700 |
| 2019/04/22 | 1,300 | 1,313 | 1,289 | 1,311 | 36,700 |
| 2019/04/19 | 1,310 | 1,316 | 1,291 | 1,296 | 34,000 |
| 2019/04/18 | 1,318 | 1,324 | 1,303 | 1,307 | 49,900 |
| 2019/04/17 | 1,296 | 1,316 | 1,289 | 1,316 | 90,300 |
| 2019/04/16 | 1,288 | 1,310 | 1,282 | 1,289 | 59,700 |
| 2019/04/15 | 1,277 | 1,291 | 1,274 | 1,291 | 52,700 |
| 2019/04/12 | 1,285 | 1,286 | 1,271 | 1,272 | 57,200 |
| 2019/04/11 | 1,291 | 1,298 | 1,285 | 1,289 | 35,200 |
| 2019/04/10 | 1,300 | 1,306 | 1,281 | 1,306 | 75,700 |
| 2019/04/09 | 1,318 | 1,330 | 1,303 | 1,305 | 64,500 |
| 2019/04/08 | 1,329 | 1,345 | 1,321 | 1,332 | 139,700 |
| 2019/04/05 | 1,310 | 1,328 | 1,306 | 1,314 | 108,500 |
| 2019/04/04 | 1,303 | 1,316 | 1,293 | 1,302 | 55,100 |
| 2019/04/03 | 1,303 | 1,307 | 1,283 | 1,303 | 51,600 |
| 2019/04/02 | 1,318 | 1,324 | 1,301 | 1,306 | 129,800 |
| 2019/04/01 | 1,258 | 1,319 | 1,255 | 1,316 | 276,600 |
| 2019/03/29 | 1,245 | 1,259 | 1,225 | 1,231 | 157,500 |
| 2019/03/28 | 1,280 | 1,280 | 1,231 | 1,232 | 184,200 |
| 2019/03/27 | 1,287 | 1,298 | 1,279 | 1,287 | 181,600 |
| 2019/03/26 | 1,315 | 1,343 | 1,308 | 1,330 | 222,200 |
| 2019/03/25 | 1,323 | 1,326 | 1,299 | 1,311 | 196,000 |
| 2019/03/22 | 1,332 | 1,346 | 1,330 | 1,345 | 87,700 |
| 2019/03/20 | 1,338 | 1,345 | 1,328 | 1,330 | 96,800 |
| 2019/03/19 | 1,338 | 1,344 | 1,322 | 1,337 | 138,700 |
| 2019/03/18 | 1,305 | 1,319 | 1,299 | 1,318 | 95,200 |
| 2019/03/15 | 1,299 | 1,320 | 1,299 | 1,301 | 90,400 |
| 2019/03/14 | 1,318 | 1,324 | 1,298 | 1,298 | 137,200 |
| 2019/03/13 | 1,321 | 1,330 | 1,308 | 1,308 | 153,900 |
| 2019/03/12 | 1,331 | 1,337 | 1,320 | 1,323 | 88,800 |
| 2019/03/11 | 1,327 | 1,329 | 1,308 | 1,323 | 90,700 |
| 2019/03/08 | 1,351 | 1,353 | 1,309 | 1,314 | 190,200 |
| 2019/03/07 | 1,389 | 1,389 | 1,354 | 1,362 | 144,100 |
| 2019/03/06 | 1,421 | 1,423 | 1,378 | 1,385 | 263,100 |
| 2019/03/05 | 1,431 | 1,432 | 1,416 | 1,417 | 93,000 |
| 2019/03/04 | 1,464 | 1,468 | 1,421 | 1,435 | 133,800 |
| 2019/03/01 | 1,400 | 1,455 | 1,392 | 1,445 | 328,300 |
| 2019/02/28 | 1,418 | 1,423 | 1,396 | 1,400 | 173,500 |
| 2019/02/27 | 1,430 | 1,439 | 1,412 | 1,412 | 163,900 |
| 2019/02/26 | 1,419 | 1,436 | 1,415 | 1,430 | 81,300 |
| 2019/02/25 | 1,450 | 1,451 | 1,412 | 1,423 | 215,900 |
| 2019/02/22 | 1,520 | 1,521 | 1,434 | 1,442 | 335,200 |
| 2019/02/21 | 1,540 | 1,552 | 1,517 | 1,538 | 59,300 |
| 2019/02/20 | 1,574 | 1,575 | 1,534 | 1,547 | 114,800 |
| 2019/02/19 | 1,555 | 1,557 | 1,532 | 1,552 | 67,900 |
| 2019/02/18 | 1,520 | 1,567 | 1,511 | 1,566 | 126,100 |
| 2019/02/15 | 1,424 | 1,503 | 1,411 | 1,497 | 125,700 |
| 2019/02/14 | 1,446 | 1,450 | 1,427 | 1,428 | 76,900 |
| 2019/02/13 | 1,453 | 1,456 | 1,428 | 1,444 | 148,400 |
| 2019/02/12 | 1,498 | 1,501 | 1,418 | 1,423 | 162,800 |
| 2019/02/08 | 1,384 | 1,487 | 1,363 | 1,485 | 227,400 |
| 2019/02/07 | 1,398 | 1,406 | 1,385 | 1,405 | 58,500 |
| 2019/02/06 | 1,386 | 1,410 | 1,383 | 1,393 | 71,700 |
| 2019/02/05 | 1,392 | 1,401 | 1,377 | 1,388 | 58,300 |
| 2019/02/04 | 1,375 | 1,397 | 1,375 | 1,392 | 76,300 |
| 2019/02/01 | 1,369 | 1,371 | 1,345 | 1,356 | 50,100 |
| 2019/01/31 | 1,368 | 1,399 | 1,368 | 1,371 | 81,700 |
| 2019/01/30 | 1,392 | 1,395 | 1,366 | 1,367 | 82,000 |
| 2019/01/29 | 1,388 | 1,403 | 1,365 | 1,399 | 37,900 |
| 2019/01/28 | 1,402 | 1,414 | 1,392 | 1,392 | 34,800 |
| 2019/01/25 | 1,409 | 1,435 | 1,392 | 1,397 | 82,500 |
| 2019/01/24 | 1,405 | 1,421 | 1,364 | 1,411 | 80,900 |
| 2019/01/23 | 1,414 | 1,429 | 1,403 | 1,404 | 40,500 |
| 2019/01/22 | 1,438 | 1,441 | 1,408 | 1,432 | 40,100 |
| 2019/01/21 | 1,422 | 1,442 | 1,420 | 1,434 | 39,700 |
| 2019/01/18 | 1,411 | 1,427 | 1,402 | 1,407 | 50,000 |
| 2019/01/17 | 1,415 | 1,434 | 1,397 | 1,409 | 53,400 |
| 2019/01/16 | 1,430 | 1,439 | 1,396 | 1,413 | 75,900 |
| 2019/01/15 | 1,394 | 1,434 | 1,382 | 1,433 | 67,400 |
| 2019/01/11 | 1,399 | 1,420 | 1,367 | 1,412 | 110,000 |
| 2019/01/10 | 1,395 | 1,397 | 1,359 | 1,395 | 52,300 |
| 2019/01/09 | 1,414 | 1,414 | 1,391 | 1,398 | 44,100 |
| 2019/01/08 | 1,386 | 1,420 | 1,386 | 1,400 | 48,500 |
| 2019/01/07 | 1,374 | 1,401 | 1,372 | 1,384 | 51,400 |
| 2019/01/04 | 1,347 | 1,351 | 1,311 | 1,344 | 51,900 |