1518 三井松島ホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-022,6792,6842,6222,663678,6002,663
2023-06-012,6502,7042,6432,652452,4002,652
2023-05-312,6932,7232,6702,686697,2002,686
2023-05-302,8112,8242,7272,731653,8002,731
2023-05-292,8102,8392,8082,815402,1002,815
2023-05-262,8752,8912,8282,828367,7002,828
2023-05-252,9472,9472,8762,879428,6002,879
2023-05-242,8762,9502,8762,941571,7002,941
2023-05-232,8952,9422,8452,865815,3002,865
2023-05-222,8072,8812,7832,871885,3002,871
2023-05-192,9252,9492,8532,8531,051,3002,853
2023-05-182,9763,0102,9242,9541,050,4002,954
2023-05-173,0303,0452,9813,005999,3003,005
2023-05-163,0853,1903,0453,0501,616,2003,050
2023-05-153,1603,2253,1503,225948,2003,225
2023-05-123,1353,1603,1203,135341,3003,135
2023-05-113,1403,1553,1153,130257,8003,130
2023-05-103,1653,1853,1403,140304,1003,140
2023-05-093,1553,1653,1203,165289,2003,165
2023-05-083,1003,1603,1003,160334,5003,160
2023-05-023,0953,1203,0903,105235,3003,105
2023-05-013,1903,1903,0903,095401,9003,095
2023-04-283,1853,1903,1203,165303,1003,165
2023-04-273,1253,1753,1053,155295,5003,155
2023-04-263,1003,1453,0653,140448,3003,140
2023-04-253,2003,2203,1353,135329,5003,135
2023-04-243,1853,1953,1603,180253,1003,180
2023-04-213,2003,2453,1803,205366,7003,205
2023-04-203,1853,2303,1603,225299,9003,225
2023-04-193,2253,2303,1653,210386,5003,210
2023-04-183,1603,2053,1353,205460,5003,205
2023-04-173,1803,1803,1203,160295,4003,160
2023-04-143,1503,1903,1303,170475,1003,170
2023-04-133,1753,1803,0953,115633,5003,115
2023-04-123,2353,2453,1553,160591,9003,160
2023-04-113,1953,2153,1753,215415,0003,215
2023-04-103,1653,2003,1303,175433,0003,175
2023-04-073,1653,1903,1253,155387,0003,155
2023-04-063,2053,2203,1453,170507,0003,170
2023-04-053,2303,2553,1853,200589,6003,200
2023-04-043,2703,3253,2503,290695,8003,290
2023-04-033,2803,3553,1653,2001,107,9003,200
2023-03-313,5053,5053,2703,2851,405,3003,285
2023-03-303,3503,5353,3503,520985,8003,520
2023-03-293,7103,7153,6403,660670,5003,660
2023-03-283,7203,7253,6703,710424,5003,710
2023-03-273,7003,7203,6553,690354,7003,690
2023-03-243,6903,6903,6203,665288,5003,665
2023-03-233,5803,6453,5353,645230,7003,645
2023-03-223,6103,6203,5703,585259,7003,585
2023-03-203,5503,5853,5003,515296,5003,515
2023-03-173,6853,6953,5803,585366,5003,585
2023-03-163,6303,6803,5953,640410,3003,640
2023-03-153,6903,7553,6753,725408,5003,725
2023-03-143,7003,7053,5853,585584,0003,585
2023-03-133,7103,7553,6803,725391,6003,725
2023-03-103,8153,8853,7403,755725,7003,755
2023-03-093,8303,8703,7953,830579,3003,830
2023-03-083,8003,8153,7403,810532,5003,810
2023-03-073,7403,8303,7153,820692,4003,820
2023-03-063,6403,7203,6303,695712,6003,695
2023-03-033,6803,7103,6153,620764,5003,620
2023-03-023,7753,8403,6703,6701,248,6003,670
2023-03-013,7903,8553,7053,830800,5003,830
2023-02-283,9803,9903,8103,8101,016,0003,810
2023-02-273,9403,9603,8803,935469,7003,935
2023-02-243,8803,9203,8553,895507,9003,895
2023-02-223,9003,9253,8353,870864,3003,870
2023-02-213,7904,1053,7703,9452,163,9003,945
2023-02-203,9203,9203,7653,790792,9003,790
2023-02-173,7403,8653,7203,820878,0003,820
2023-02-163,7403,8253,7153,745807,9003,745
2023-02-153,7953,8053,6203,7251,525,2003,725
2023-02-143,6503,9403,6453,7653,690,7003,765
2023-02-133,4653,6653,3703,6056,465,7003,605
2023-02-103,1503,1603,1103,145701,7003,145
2023-02-093,1103,1503,1003,135335,3003,135
2023-02-083,1303,1453,1153,140242,5003,140
2023-02-073,1853,1853,1153,120444,6003,120
2023-02-063,1503,1903,1403,165384,1003,165
2023-02-033,1553,1653,0853,160470,3003,160
2023-02-023,2403,2553,1703,170547,0003,170
2023-02-013,2203,2553,1903,255457,8003,255
2023-01-313,2053,2553,1853,200321,9003,200
2023-01-303,1703,2253,1553,220298,4003,220
2023-01-273,3053,3203,2103,220458,8003,220
2023-01-263,2953,3153,2503,310304,2003,310
2023-01-253,3053,3253,2753,305325,7003,305
2023-01-243,3603,3853,3003,305702,1003,305
2023-01-233,3853,3953,3103,365690,7003,365
2023-01-203,2203,3703,2203,345998,1003,345
2023-01-193,2353,2653,1953,235393,6003,235
2023-01-183,2053,2853,1953,255709,3003,255
2023-01-173,1503,2153,1403,175310,0003,175
2023-01-163,2153,2503,1253,140502,1003,140
2023-01-133,1653,2403,1453,235657,3003,235
2023-01-123,1153,1803,1053,165525,9003,165
2023-01-113,0303,1303,0153,100597,4003,100
2023-01-102,9403,0602,9283,030926,3003,030
2023-01-062,8652,9402,8542,916494,1002,916
2023-01-052,9632,9732,8732,897779,3002,897
2023-01-042,9723,0452,9402,9491,129,7002,949

分割・併合履歴 : [2016-09-28]1株→0.1株