1518 三井松島ホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 250 | 256 | 249 | 252 | 3,168,000 | 2,520 |
| 2007-12-27 | 263 | 266 | 254 | 255 | 5,225,000 | 2,550 |
| 2007-12-26 | 255 | 268 | 253 | 265 | 8,778,000 | 2,650 |
| 2007-12-25 | 269 | 271 | 252 | 259 | 11,392,000 | 2,590 |
| 2007-12-21 | 250 | 265 | 235 | 264 | 21,850,000 | 2,640 |
| 2007-12-20 | 278 | 279 | 248 | 255 | 22,098,000 | 2,550 |
| 2007-12-19 | 293 | 305 | 266 | 272 | 40,168,000 | 2,720 |
| 2007-12-18 | 278 | 287 | 277 | 285 | 10,315,000 | 2,850 |
| 2007-12-17 | 277 | 294 | 271 | 281 | 18,081,000 | 2,810 |
| 2007-12-14 | 294 | 298 | 276 | 279 | 15,806,000 | 2,790 |
| 2007-12-13 | 300 | 304 | 288 | 293 | 24,993,000 | 2,930 |
| 2007-12-12 | 284 | 305 | 279 | 303 | 31,167,000 | 3,030 |
| 2007-12-11 | 292 | 304 | 280 | 281 | 34,667,000 | 2,810 |
| 2007-12-10 | 275 | 298 | 274 | 295 | 34,783,000 | 2,950 |
| 2007-12-07 | 260 | 275 | 257 | 272 | 11,029,000 | 2,720 |
| 2007-12-06 | 257 | 260 | 250 | 256 | 3,754,000 | 2,560 |
| 2007-12-05 | 254 | 263 | 248 | 253 | 9,076,000 | 2,530 |
| 2007-12-04 | 263 | 269 | 246 | 247 | 6,363,000 | 2,470 |
| 2007-12-03 | 280 | 282 | 260 | 260 | 11,000,000 | 2,600 |
| 2007-11-30 | 266 | 283 | 265 | 280 | 16,443,000 | 2,800 |
| 2007-11-29 | 267 | 270 | 262 | 268 | 8,227,000 | 2,680 |
| 2007-11-28 | 251 | 263 | 251 | 262 | 9,045,000 | 2,620 |
| 2007-11-27 | 232 | 251 | 230 | 246 | 8,258,000 | 2,460 |
| 2007-11-26 | 241 | 241 | 228 | 237 | 5,059,000 | 2,370 |
| 2007-11-22 | 229 | 237 | 220 | 236 | 8,409,000 | 2,360 |
| 2007-11-21 | 247 | 251 | 231 | 234 | 10,973,000 | 2,340 |
| 2007-11-20 | 221 | 240 | 220 | 237 | 17,930,000 | 2,370 |
| 2007-11-19 | 272 | 272 | 227 | 227 | 24,963,000 | 2,270 |
| 2007-11-16 | 263 | 282 | 259 | 277 | 21,490,000 | 2,770 |
| 2007-11-15 | 265 | 273 | 256 | 264 | 16,731,000 | 2,640 |
| 2007-11-14 | 239 | 274 | 234 | 269 | 24,610,000 | 2,690 |
| 2007-11-13 | 240 | 246 | 228 | 234 | 10,121,000 | 2,340 |
| 2007-11-12 | 221 | 241 | 218 | 237 | 10,566,000 | 2,370 |
| 2007-11-09 | 219 | 228 | 216 | 222 | 7,915,000 | 2,220 |
| 2007-11-08 | 215 | 222 | 212 | 219 | 5,176,000 | 2,190 |
| 2007-11-07 | 206 | 221 | 206 | 219 | 6,520,000 | 2,190 |
| 2007-11-06 | 207 | 209 | 200 | 202 | 2,576,000 | 2,020 |
| 2007-11-05 | 214 | 217 | 208 | 209 | 1,613,000 | 2,090 |
| 2007-11-02 | 209 | 217 | 209 | 213 | 1,663,000 | 2,130 |
| 2007-11-01 | 218 | 220 | 213 | 215 | 1,736,000 | 2,150 |
| 2007-10-31 | 217 | 218 | 214 | 216 | 2,460,000 | 2,160 |
| 2007-10-30 | 216 | 221 | 212 | 219 | 3,599,000 | 2,190 |
| 2007-10-29 | 213 | 219 | 211 | 215 | 4,047,000 | 2,150 |
| 2007-10-26 | 208 | 211 | 202 | 209 | 2,780,000 | 2,090 |
| 2007-10-25 | 199 | 208 | 198 | 205 | 4,235,000 | 2,050 |
| 2007-10-24 | 190 | 203 | 188 | 200 | 3,676,000 | 2,000 |
| 2007-10-23 | 193 | 193 | 187 | 187 | 864,000 | 1,870 |
| 2007-10-22 | 184 | 191 | 184 | 189 | 2,608,000 | 1,890 |
| 2007-10-19 | 198 | 198 | 191 | 194 | 1,495,000 | 1,940 |
| 2007-10-18 | 195 | 202 | 194 | 199 | 2,605,000 | 1,990 |
| 2007-10-17 | 204 | 209 | 190 | 195 | 5,611,000 | 1,950 |
| 2007-10-16 | 220 | 225 | 205 | 207 | 16,571,000 | 2,070 |
| 2007-10-15 | 211 | 224 | 205 | 223 | 12,118,000 | 2,230 |
| 2007-10-12 | 192 | 207 | 192 | 202 | 8,029,000 | 2,020 |
| 2007-10-11 | 183 | 196 | 183 | 192 | 4,425,000 | 1,920 |
| 2007-10-10 | 182 | 185 | 182 | 183 | 783,000 | 1,830 |
| 2007-10-09 | 188 | 188 | 180 | 182 | 1,086,000 | 1,820 |
| 2007-10-05 | 189 | 191 | 185 | 188 | 4,502,000 | 1,880 |
| 2007-10-04 | 183 | 189 | 183 | 188 | 2,453,000 | 1,880 |
| 2007-10-03 | 179 | 186 | 179 | 186 | 1,565,000 | 1,860 |
| 2007-10-02 | 184 | 184 | 179 | 181 | 2,379,000 | 1,810 |
| 2007-10-01 | 188 | 189 | 184 | 184 | 1,371,000 | 1,840 |
| 2007-09-28 | 183 | 186 | 179 | 185 | 2,079,000 | 1,850 |
| 2007-09-27 | 178 | 187 | 177 | 183 | 3,003,000 | 1,830 |
| 2007-09-26 | 176 | 179 | 173 | 177 | 1,340,000 | 1,770 |
| 2007-09-25 | 170 | 178 | 169 | 178 | 3,267,000 | 1,780 |
| 2007-09-21 | 165 | 167 | 165 | 167 | 1,044,000 | 1,670 |
| 2007-09-20 | 169 | 171 | 165 | 170 | 2,037,000 | 1,700 |
| 2007-09-19 | 158 | 168 | 157 | 166 | 2,391,000 | 1,660 |
| 2007-09-18 | 157 | 159 | 156 | 156 | 551,000 | 1,560 |
| 2007-09-14 | 160 | 161 | 155 | 161 | 1,223,000 | 1,610 |
| 2007-09-13 | 157 | 161 | 155 | 159 | 3,036,000 | 1,590 |
| 2007-09-12 | 155 | 164 | 153 | 155 | 4,158,000 | 1,550 |
| 2007-09-11 | 151 | 157 | 149 | 155 | 1,371,000 | 1,550 |
| 2007-09-10 | 153 | 153 | 150 | 151 | 1,308,000 | 1,510 |
| 2007-09-07 | 161 | 163 | 157 | 158 | 1,417,000 | 1,580 |
| 2007-09-06 | 153 | 163 | 151 | 163 | 3,418,000 | 1,630 |
| 2007-09-05 | 159 | 163 | 155 | 155 | 1,332,000 | 1,550 |
| 2007-09-04 | 153 | 164 | 153 | 158 | 3,260,000 | 1,580 |
| 2007-09-03 | 148 | 152 | 148 | 152 | 575,000 | 1,520 |
| 2007-08-31 | 146 | 150 | 145 | 150 | 480,000 | 1,500 |
| 2007-08-30 | 148 | 148 | 146 | 148 | 455,000 | 1,480 |
| 2007-08-29 | 140 | 146 | 139 | 145 | 964,000 | 1,450 |
| 2007-08-28 | 148 | 148 | 144 | 145 | 488,000 | 1,450 |
| 2007-08-27 | 151 | 152 | 147 | 147 | 589,000 | 1,470 |
| 2007-08-24 | 147 | 149 | 145 | 148 | 414,000 | 1,480 |
| 2007-08-23 | 146 | 147 | 145 | 146 | 800,000 | 1,460 |
| 2007-08-22 | 141 | 145 | 141 | 142 | 589,000 | 1,420 |
| 2007-08-21 | 135 | 144 | 135 | 144 | 1,110,000 | 1,440 |
| 2007-08-20 | 139 | 140 | 135 | 138 | 1,256,000 | 1,380 |
| 2007-08-17 | 141 | 141 | 130 | 131 | 2,023,000 | 1,310 |
| 2007-08-16 | 141 | 145 | 134 | 145 | 2,511,000 | 1,450 |
| 2007-08-15 | 149 | 150 | 146 | 146 | 1,057,000 | 1,460 |
| 2007-08-14 | 153 | 153 | 150 | 151 | 956,000 | 1,510 |
| 2007-08-13 | 154 | 156 | 151 | 152 | 1,554,000 | 1,520 |
| 2007-08-10 | 155 | 159 | 154 | 156 | 1,793,000 | 1,560 |
| 2007-08-09 | 156 | 160 | 155 | 160 | 2,742,000 | 1,600 |
| 2007-08-08 | 161 | 161 | 154 | 155 | 1,929,000 | 1,550 |
| 2007-08-07 | 161 | 164 | 160 | 161 | 922,000 | 1,610 |
| 2007-08-06 | 159 | 163 | 158 | 161 | 831,000 | 1,610 |
| 2007-08-03 | 160 | 163 | 158 | 161 | 1,566,000 | 1,610 |
| 2007-08-02 | 162 | 164 | 155 | 161 | 2,005,000 | 1,610 |
| 2007-08-01 | 164 | 165 | 161 | 161 | 1,518,000 | 1,610 |
| 2007-07-31 | 168 | 169 | 164 | 166 | 1,209,000 | 1,660 |
| 2007-07-30 | 163 | 167 | 160 | 167 | 2,277,000 | 1,670 |
| 2007-07-27 | 162 | 166 | 161 | 163 | 2,796,000 | 1,630 |
| 2007-07-26 | 176 | 176 | 169 | 170 | 1,781,000 | 1,700 |
| 2007-07-25 | 178 | 180 | 176 | 176 | 2,738,000 | 1,760 |
| 2007-07-24 | 182 | 184 | 178 | 183 | 3,319,000 | 1,830 |
| 2007-07-23 | 173 | 183 | 173 | 183 | 5,482,000 | 1,830 |
| 2007-07-20 | 178 | 179 | 175 | 177 | 1,417,000 | 1,770 |
| 2007-07-19 | 180 | 182 | 177 | 179 | 3,795,000 | 1,790 |
| 2007-07-18 | 174 | 180 | 173 | 175 | 4,398,000 | 1,750 |
| 2007-07-17 | 177 | 179 | 174 | 174 | 2,371,000 | 1,740 |
| 2007-07-13 | 184 | 185 | 177 | 177 | 2,857,000 | 1,770 |
| 2007-07-12 | 186 | 187 | 182 | 183 | 2,185,000 | 1,830 |
| 2007-07-11 | 184 | 188 | 183 | 186 | 2,272,000 | 1,860 |
| 2007-07-10 | 188 | 190 | 185 | 186 | 3,006,000 | 1,860 |
| 2007-07-09 | 191 | 193 | 188 | 189 | 2,646,000 | 1,890 |
| 2007-07-06 | 190 | 191 | 186 | 188 | 4,523,000 | 1,880 |
| 2007-07-05 | 197 | 198 | 191 | 193 | 7,559,000 | 1,930 |
| 2007-07-04 | 195 | 203 | 194 | 201 | 6,180,000 | 2,010 |
| 2007-07-03 | 198 | 199 | 193 | 196 | 3,885,000 | 1,960 |
| 2007-07-02 | 195 | 199 | 193 | 198 | 7,748,000 | 1,980 |
| 2007-06-29 | 194 | 199 | 191 | 191 | 8,104,000 | 1,910 |
| 2007-06-28 | 187 | 195 | 184 | 195 | 6,176,000 | 1,950 |
| 2007-06-27 | 187 | 190 | 183 | 185 | 4,097,000 | 1,850 |
| 2007-06-26 | 195 | 195 | 187 | 188 | 5,056,000 | 1,880 |
| 2007-06-25 | 197 | 199 | 195 | 196 | 3,001,000 | 1,960 |
| 2007-06-22 | 199 | 202 | 198 | 198 | 5,583,000 | 1,980 |
| 2007-06-21 | 195 | 200 | 194 | 198 | 7,675,000 | 1,980 |
| 2007-06-20 | 205 | 206 | 195 | 197 | 13,067,000 | 1,970 |
| 2007-06-19 | 203 | 215 | 201 | 202 | 36,465,000 | 2,020 |
| 2007-06-18 | 199 | 209 | 195 | 205 | 19,515,000 | 2,050 |
| 2007-06-15 | 200 | 205 | 198 | 201 | 20,000,000 | 2,010 |
| 2007-06-14 | 207 | 215 | 194 | 197 | 53,423,000 | 1,970 |
| 2007-06-13 | 198 | 204 | 194 | 201 | 41,544,000 | 2,010 |
| 2007-06-12 | 182 | 204 | 182 | 202 | 42,415,000 | 2,020 |
| 2007-06-11 | 198 | 203 | 179 | 180 | 17,573,000 | 1,800 |
| 2007-06-08 | 180 | 213 | 177 | 194 | 59,327,000 | 1,940 |
| 2007-06-07 | 178 | 190 | 175 | 179 | 8,627,000 | 1,790 |
| 2007-06-06 | 179 | 185 | 174 | 182 | 16,961,000 | 1,820 |
| 2007-06-05 | 157 | 198 | 157 | 189 | 31,189,000 | 1,890 |
| 2007-06-04 | 160 | 160 | 158 | 158 | 953,000 | 1,580 |
| 2007-06-01 | 158 | 158 | 156 | 156 | 558,000 | 1,560 |
| 2007-05-31 | 158 | 159 | 155 | 156 | 1,020,000 | 1,560 |
| 2007-05-30 | 156 | 158 | 154 | 156 | 1,391,000 | 1,560 |
| 2007-05-29 | 149 | 155 | 149 | 153 | 1,827,000 | 1,530 |
| 2007-05-28 | 151 | 151 | 148 | 150 | 790,000 | 1,500 |
| 2007-05-25 | 147 | 152 | 146 | 152 | 1,371,000 | 1,520 |
| 2007-05-24 | 158 | 159 | 152 | 152 | 2,275,000 | 1,520 |
| 2007-05-23 | 165 | 165 | 162 | 163 | 372,000 | 1,630 |
| 2007-05-22 | 159 | 165 | 159 | 164 | 602,000 | 1,640 |
| 2007-05-21 | 156 | 162 | 156 | 160 | 537,000 | 1,600 |
| 2007-05-18 | 160 | 160 | 156 | 157 | 570,000 | 1,570 |
| 2007-05-17 | 160 | 162 | 160 | 160 | 449,000 | 1,600 |
| 2007-05-16 | 161 | 163 | 158 | 161 | 838,000 | 1,610 |
| 2007-05-15 | 165 | 166 | 161 | 163 | 1,025,000 | 1,630 |
| 2007-05-14 | 166 | 171 | 165 | 168 | 1,703,000 | 1,680 |
| 2007-05-11 | 163 | 166 | 163 | 165 | 587,000 | 1,650 |
| 2007-05-10 | 169 | 169 | 165 | 167 | 1,079,000 | 1,670 |
| 2007-05-09 | 163 | 165 | 161 | 165 | 540,000 | 1,650 |
| 2007-05-08 | 160 | 165 | 159 | 163 | 1,133,000 | 1,630 |
| 2007-05-07 | 159 | 161 | 158 | 161 | 1,090,000 | 1,610 |
| 2007-05-02 | 157 | 158 | 156 | 157 | 619,000 | 1,570 |
| 2007-05-01 | 158 | 159 | 157 | 158 | 411,000 | 1,580 |
| 2007-04-27 | 160 | 162 | 158 | 159 | 622,000 | 1,590 |
| 2007-04-26 | 159 | 162 | 157 | 162 | 824,000 | 1,620 |
| 2007-04-25 | 160 | 160 | 156 | 157 | 566,000 | 1,570 |
| 2007-04-24 | 159 | 161 | 159 | 161 | 516,000 | 1,610 |
| 2007-04-23 | 164 | 167 | 160 | 161 | 2,606,000 | 1,610 |
| 2007-04-20 | 162 | 162 | 155 | 156 | 1,508,000 | 1,560 |
| 2007-04-19 | 165 | 165 | 162 | 162 | 1,143,000 | 1,620 |
| 2007-04-18 | 167 | 167 | 164 | 166 | 285,000 | 1,660 |
| 2007-04-17 | 164 | 169 | 164 | 166 | 904,000 | 1,660 |
| 2007-04-16 | 163 | 166 | 162 | 164 | 916,000 | 1,640 |
| 2007-04-13 | 167 | 167 | 164 | 164 | 797,000 | 1,640 |
| 2007-04-12 | 164 | 166 | 164 | 166 | 578,000 | 1,660 |
| 2007-04-11 | 169 | 169 | 165 | 166 | 925,000 | 1,660 |
| 2007-04-10 | 166 | 174 | 165 | 170 | 2,444,000 | 1,700 |
| 2007-04-09 | 164 | 168 | 163 | 167 | 851,000 | 1,670 |
| 2007-04-06 | 164 | 165 | 162 | 163 | 717,000 | 1,630 |
| 2007-04-05 | 168 | 168 | 164 | 165 | 1,011,000 | 1,650 |
| 2007-04-04 | 170 | 170 | 167 | 168 | 885,000 | 1,680 |
| 2007-04-03 | 167 | 171 | 167 | 169 | 1,620,000 | 1,690 |
| 2007-04-02 | 174 | 174 | 164 | 167 | 1,739,000 | 1,670 |
| 2007-03-30 | 180 | 180 | 174 | 175 | 1,345,000 | 1,750 |
| 2007-03-29 | 174 | 179 | 174 | 177 | 1,346,000 | 1,770 |
| 2007-03-28 | 175 | 182 | 174 | 176 | 3,470,000 | 1,760 |
| 2007-03-27 | 175 | 176 | 173 | 173 | 581,000 | 1,730 |
| 2007-03-26 | 177 | 177 | 173 | 176 | 968,000 | 1,760 |
| 2007-03-23 | 179 | 180 | 174 | 174 | 1,814,000 | 1,740 |
| 2007-03-22 | 174 | 181 | 174 | 180 | 3,910,000 | 1,800 |
| 2007-03-20 | 173 | 175 | 171 | 171 | 890,000 | 1,710 |
| 2007-03-19 | 170 | 173 | 169 | 172 | 1,406,000 | 1,720 |
| 2007-03-16 | 179 | 179 | 172 | 173 | 1,850,000 | 1,730 |
| 2007-03-15 | 178 | 181 | 177 | 179 | 2,237,000 | 1,790 |
| 2007-03-14 | 173 | 177 | 172 | 176 | 2,690,000 | 1,760 |
| 2007-03-13 | 183 | 184 | 179 | 180 | 2,529,000 | 1,800 |
| 2007-03-12 | 186 | 187 | 181 | 184 | 3,880,000 | 1,840 |
| 2007-03-09 | 181 | 182 | 177 | 181 | 4,220,000 | 1,810 |
| 2007-03-08 | 172 | 183 | 170 | 180 | 11,679,000 | 1,800 |
| 2007-03-07 | 177 | 177 | 166 | 168 | 4,882,000 | 1,680 |
| 2007-03-06 | 160 | 169 | 160 | 169 | 3,292,000 | 1,690 |
| 2007-03-05 | 168 | 171 | 157 | 158 | 3,772,000 | 1,580 |
| 2007-03-02 | 168 | 174 | 168 | 171 | 4,345,000 | 1,710 |
| 2007-03-01 | 177 | 181 | 166 | 171 | 5,991,000 | 1,710 |
| 2007-02-28 | 168 | 178 | 167 | 176 | 7,896,000 | 1,760 |
| 2007-02-27 | 190 | 191 | 180 | 185 | 7,310,000 | 1,850 |
| 2007-02-26 | 184 | 193 | 184 | 188 | 16,644,000 | 1,880 |
| 2007-02-23 | 159 | 185 | 157 | 182 | 27,360,000 | 1,820 |
| 2007-02-22 | 158 | 164 | 157 | 159 | 19,039,000 | 1,590 |
| 2007-02-21 | 155 | 160 | 154 | 155 | 6,258,000 | 1,550 |
| 2007-02-20 | 156 | 157 | 153 | 156 | 3,266,000 | 1,560 |
| 2007-02-19 | 155 | 159 | 154 | 156 | 5,725,000 | 1,560 |
| 2007-02-16 | 161 | 164 | 154 | 156 | 19,259,000 | 1,560 |
| 2007-02-15 | 148 | 163 | 146 | 159 | 43,964,000 | 1,590 |
| 2007-02-14 | 136 | 137 | 135 | 135 | 751,000 | 1,350 |
| 2007-02-13 | 135 | 136 | 135 | 136 | 247,000 | 1,360 |
| 2007-02-09 | 133 | 135 | 133 | 135 | 395,000 | 1,350 |
| 2007-02-08 | 136 | 137 | 134 | 134 | 714,000 | 1,340 |
| 2007-02-07 | 137 | 138 | 136 | 137 | 300,000 | 1,370 |
| 2007-02-06 | 136 | 138 | 136 | 137 | 363,000 | 1,370 |
| 2007-02-05 | 139 | 139 | 136 | 136 | 315,000 | 1,360 |
| 2007-02-02 | 139 | 140 | 137 | 138 | 395,000 | 1,380 |
| 2007-02-01 | 138 | 139 | 136 | 138 | 588,000 | 1,380 |
| 2007-01-31 | 139 | 139 | 137 | 138 | 535,000 | 1,380 |
| 2007-01-30 | 140 | 142 | 138 | 138 | 744,000 | 1,380 |
| 2007-01-29 | 140 | 141 | 139 | 140 | 447,000 | 1,400 |
| 2007-01-26 | 136 | 139 | 136 | 139 | 455,000 | 1,390 |
| 2007-01-25 | 141 | 142 | 137 | 138 | 1,128,000 | 1,380 |
| 2007-01-24 | 144 | 146 | 139 | 141 | 3,584,000 | 1,410 |
| 2007-01-23 | 142 | 148 | 141 | 146 | 8,741,000 | 1,460 |
| 2007-01-22 | 141 | 144 | 140 | 142 | 2,243,000 | 1,420 |
| 2007-01-19 | 140 | 141 | 139 | 140 | 663,000 | 1,400 |
| 2007-01-18 | 141 | 142 | 140 | 141 | 769,000 | 1,410 |
| 2007-01-17 | 137 | 144 | 137 | 142 | 2,999,000 | 1,420 |
| 2007-01-16 | 136 | 137 | 135 | 136 | 219,000 | 1,360 |
| 2007-01-15 | 135 | 137 | 134 | 135 | 426,000 | 1,350 |
| 2007-01-12 | 134 | 135 | 133 | 135 | 382,000 | 1,350 |
| 2007-01-11 | 132 | 138 | 132 | 133 | 1,472,000 | 1,330 |
| 2007-01-10 | 133 | 134 | 132 | 132 | 259,000 | 1,320 |
| 2007-01-09 | 131 | 134 | 131 | 134 | 519,000 | 1,340 |
| 2007-01-05 | 135 | 135 | 131 | 132 | 495,000 | 1,320 |
| 2007-01-04 | 136 | 136 | 135 | 135 | 203,000 | 1,350 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
