1518 三井松島ホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-253,1053,1053,0153,055843,4003,055
2022-11-243,0253,1353,0153,1051,037,8003,105
2022-11-222,9783,0702,9603,0101,333,1003,010
2022-11-212,9783,0502,9452,9631,085,1002,963
2022-11-183,0753,1002,9342,9801,616,6002,980
2022-11-173,0703,1503,0103,0551,924,7003,055
2022-11-163,0003,2552,9973,1404,099,0003,140
2022-11-152,8463,0452,8133,0103,705,8003,010
2022-11-142,8622,9452,7782,8907,129,3002,890
2022-11-112,7152,7252,6412,7091,706,7002,709
2022-11-102,6372,7072,6092,678919,4002,678
2022-11-092,6732,7642,6552,6871,984,7002,687
2022-11-082,6222,6792,6082,6521,092,8002,652
2022-11-072,6702,6832,5682,6251,671,2002,625
2022-11-042,6172,7552,6012,6333,124,7002,633
2022-11-022,4422,7302,4312,6466,107,9002,646
2022-11-012,4442,5132,3612,4864,043,7002,486
2022-10-312,4612,4702,2352,3999,375,7002,399
2022-10-283,0353,0652,3702,3704,027,1002,370
2022-10-273,1503,1853,0603,070370,5003,070
2022-10-263,2253,2253,1303,145380,6003,145
2022-10-253,1653,2403,1403,210436,6003,210
2022-10-243,1353,1653,1053,150310,4003,150
2022-10-213,0503,0903,0453,070123,7003,070
2022-10-203,1203,1203,0353,070354,9003,070
2022-10-193,1103,1753,0603,135354,8003,135
2022-10-183,0903,1103,0503,105321,6003,105
2022-10-172,9903,0852,9723,085327,5003,085
2022-10-142,9893,0602,9613,035596,2003,035
2022-10-132,9612,9842,9152,939565,9002,939
2022-10-122,9853,0102,9523,000452,5003,000
2022-10-112,9973,0402,9893,015354,7003,015
2022-10-073,0253,0502,9803,010554,2003,010
2022-10-063,0503,1203,0503,075404,5003,075
2022-10-053,1303,1503,0353,045549,9003,045
2022-10-043,1153,1653,0753,100613,5003,100
2022-10-033,0353,0902,9513,080573,8003,080
2022-09-303,0103,0652,9713,035633,7003,035
2022-09-293,1503,1603,0503,055556,9003,055
2022-09-283,1803,1953,0503,125750,6003,125
2022-09-273,2153,2353,1503,155429,6003,155
2022-09-263,2553,3153,1503,190782,8003,190
2022-09-223,2903,3653,2553,345450,1003,345
2022-09-213,3803,3953,3053,310386,2003,310
2022-09-203,3553,3903,2853,335639,5003,335
2022-09-163,4603,4853,3503,360781,8003,360
2022-09-153,5003,5303,4753,490287,9003,490
2022-09-143,4653,5203,4553,485396,6003,485
2022-09-133,5353,5503,5003,510476,9003,510
2022-09-123,5903,5903,5053,510648,1003,510
2022-09-093,5103,5953,4853,550799,6003,550
2022-09-083,5203,5803,4603,4951,175,8003,495
2022-09-073,6653,7203,5953,6051,000,0003,605
2022-09-063,6003,7003,5553,6551,178,7003,655
2022-09-053,5403,5653,4803,560529,0003,560
2022-09-023,5303,5503,4203,5051,207,3003,505
2022-09-013,6403,6703,5453,5501,009,1003,550
2022-08-313,6453,6553,5953,6501,264,2003,650
2022-08-303,7053,7153,6353,7151,088,6003,715
2022-08-293,6853,7653,6703,6801,235,2003,680
2022-08-263,7853,8403,7153,7502,071,2003,750
2022-08-253,7253,8003,6253,7952,688,9003,795
2022-08-243,8753,8753,7153,7401,751,9003,740
2022-08-233,6603,8353,6253,7602,571,7003,760
2022-08-223,7553,7853,5953,6002,073,8003,600
2022-08-193,5253,7603,5153,7153,435,7003,715
2022-08-183,4453,4853,3853,4751,420,5003,475
2022-08-173,5703,5853,4353,4401,677,7003,440
2022-08-163,5953,6303,3803,5303,227,8003,530
2022-08-153,5703,7103,5003,6105,053,9003,610
2022-08-123,8803,8803,7853,8251,813,6003,825
2022-08-104,0704,1953,7703,7753,719,1003,775
2022-08-093,9604,5903,9204,03014,442,9004,030
2022-08-083,9003,9703,8453,9702,043,9003,970
2022-08-053,1803,2803,1103,2702,365,8003,270
2022-08-043,2503,2553,1353,1451,689,1003,145
2022-08-033,2803,2903,1653,2801,471,1003,280
2022-08-023,1903,2753,1303,2451,139,7003,245
2022-08-013,2153,2903,1703,210990,3003,210
2022-07-293,2553,3303,1853,2151,005,3003,215
2022-07-283,4253,4253,2503,2901,442,9003,290
2022-07-273,3303,5053,2503,3452,190,4003,345
2022-07-263,2703,3153,1653,2801,731,2003,280
2022-07-253,3803,4553,1753,1751,984,5003,175
2022-07-223,4203,5403,3703,4203,686,6003,420
2022-07-213,1153,4953,0853,4205,892,5003,420
2022-07-203,0903,1953,0603,1151,992,1003,115
2022-07-192,9313,1002,9133,0903,065,5003,090
2022-07-152,9502,9832,8672,8892,591,8002,889
2022-07-142,9353,0102,8592,9923,188,2002,992
2022-07-132,8882,9352,8112,9352,358,2002,935
2022-07-122,9002,9702,8432,9381,647,7002,938
2022-07-112,8673,0302,8592,9133,032,3002,913
2022-07-082,8432,9502,7912,8012,448,8002,801
2022-07-072,7992,8102,6812,7931,775,0002,793
2022-07-062,8702,8722,7572,7663,212,2002,766
2022-07-052,9553,0152,8723,0101,954,0003,010
2022-07-042,9222,9452,8212,9311,244,6002,931
2022-07-012,9602,9912,8612,8992,092,7002,899
2022-06-303,1353,1402,9412,9642,175,0002,964
2022-06-293,0153,2603,0153,1502,479,5003,150
2022-06-283,0403,1102,9403,0051,496,8003,005
2022-06-272,9703,1152,9703,0401,453,2003,040
2022-06-242,7602,9532,7442,9482,337,6002,948
2022-06-232,7502,7952,6602,7942,063,8002,794
2022-06-222,9702,9702,7102,7493,447,0002,749
2022-06-212,7313,0352,7212,9933,508,8002,993
2022-06-202,7782,7842,6022,6631,891,9002,663
2022-06-172,7002,8742,7002,8491,341,6002,849
2022-06-162,7992,8842,7382,7951,887,4002,795
2022-06-152,8422,8672,6942,7201,680,7002,720
2022-06-142,8242,8802,7942,8531,298,1002,853
2022-06-132,9703,0152,8262,8772,049,1002,877
2022-06-103,0703,1853,0203,0201,643,2003,020
2022-06-093,0753,1102,9283,0952,932,3003,095
2022-06-082,8783,0652,8683,0403,055,8003,040
2022-06-072,8413,0102,8142,8733,295,8002,873
2022-06-062,8942,8952,7332,8582,582,3002,858
2022-06-032,8992,9032,7152,8443,047,5002,844
2022-06-022,9592,9662,8452,8721,354,1002,872
2022-06-012,9913,0252,8862,9241,643,2002,924
2022-05-313,0603,2102,9702,9911,926,6002,991
2022-05-302,9953,0752,9693,025895,8003,025
2022-05-273,1003,1002,9152,9491,832,0002,949
2022-05-263,1003,1953,0353,0701,244,4003,070
2022-05-253,1303,1853,0353,0401,242,4003,040
2022-05-243,2503,4453,1303,1503,404,9003,150
2022-05-233,1503,3003,0503,2602,930,0003,260
2022-05-203,3203,4003,1103,1254,447,7003,125
2022-05-193,1003,4003,0103,2907,702,2003,290
2022-05-183,0003,2952,8923,1658,637,3003,165
2022-05-172,5112,8452,4832,8458,913,5002,845
2022-05-162,3452,3452,3452,345184,4002,345
2022-05-131,8881,9621,8751,9451,246,1001,945
2022-05-121,9281,9591,8811,8911,443,6001,891
2022-05-111,8901,9091,8221,8941,512,9001,894
2022-05-101,8981,9551,8691,9471,365,8001,947
2022-05-092,1102,1241,9341,9602,063,2001,960
2022-05-062,0392,1012,0222,0861,499,2002,086
2022-05-022,0112,0641,9781,9941,058,2001,994
2022-04-281,9802,0471,9602,0411,370,6002,041
2022-04-272,0482,0881,9421,9581,806,6001,958
2022-04-261,9932,0281,9202,0161,481,2002,016
2022-04-252,0192,0701,9962,0191,212,5002,019
2022-04-222,1792,2102,0882,1051,625,0002,105
2022-04-212,1922,2332,1412,2291,383,2002,229
2022-04-202,2032,2192,1322,1942,227,4002,194
2022-04-192,2292,3342,2102,2533,006,0002,253
2022-04-182,3422,3822,1852,1932,864,8002,193
2022-04-152,2642,3692,1882,3524,067,1002,352
2022-04-142,0382,3092,0182,2943,961,2002,294
2022-04-132,0282,0541,9462,0251,693,4002,025
2022-04-122,0632,1041,9181,9672,237,9001,967
2022-04-112,1432,2102,0642,0943,750,8002,094
2022-04-081,9362,0821,9052,0762,369,3002,076
2022-04-071,8641,9281,8621,898860,7001,898
2022-04-061,9311,9931,8861,8921,772,6001,892
2022-04-051,8981,9121,8511,884922,0001,884
2022-04-041,8781,9341,8631,916830,1001,916
2022-04-011,9301,9371,8511,860758,8001,860
2022-03-311,9202,0001,9111,911959,4001,911
2022-03-301,9551,9551,8851,9301,063,4001,930
2022-03-292,0342,0771,9942,0082,435,2002,008
2022-03-282,1302,1522,0352,0621,550,5002,062
2022-03-252,0852,1542,0832,0991,040,3002,099
2022-03-242,2292,2802,0852,1172,033,1002,117
2022-03-232,1802,1882,1112,1491,234,0002,149
2022-03-222,1572,2752,1272,2072,127,7002,207
2022-03-182,2952,3312,1022,1202,675,1002,120
2022-03-172,0002,2651,9722,2094,544,7002,209
2022-03-161,8931,9231,8631,9041,009,7001,904
2022-03-152,0002,0041,8851,8941,641,2001,894
2022-03-141,9722,0681,9222,0351,208,8002,035
2022-03-112,0402,0851,9511,9631,756,7001,963
2022-03-101,8802,0081,8351,9602,534,2001,960
2022-03-092,0622,1561,9551,9762,321,8001,976
2022-03-082,2022,2391,9311,9733,750,0001,973
2022-03-072,3522,5282,1862,2405,931,3002,240
2022-03-042,0412,1972,0112,1698,163,9002,169
2022-03-031,9252,1071,8562,0808,770,2002,080
2022-03-021,7381,8541,7191,8342,671,0001,834
2022-03-011,6351,7251,6351,6912,317,1001,691
2022-02-281,7261,7481,5901,5942,171,6001,594
2022-02-251,6651,7211,6301,6751,447,8001,675
2022-02-241,6451,6991,6281,6971,501,0001,697
2022-02-221,6401,6501,5731,6301,223,7001,630
2022-02-211,6801,6881,6151,638916,5001,638
2022-02-181,6691,7101,6441,6581,186,3001,658
2022-02-171,7141,7321,6351,6621,389,8001,662
2022-02-161,7001,7281,6601,7161,529,7001,716
2022-02-151,7811,8101,6961,7101,538,1001,710
2022-02-141,7601,8621,7601,7992,490,5001,799
2022-02-101,7041,7451,6521,7431,732,7001,743
2022-02-091,5981,7081,5931,6961,887,0001,696
2022-02-081,4971,6301,4701,6252,672,6001,625
2022-02-071,6941,7201,4941,5234,283,5001,523
2022-02-041,8531,8671,6341,6765,770,2001,676
2022-02-031,7461,8501,7381,8211,876,8001,821
2022-02-021,7831,7971,7051,7231,658,3001,723
2022-02-011,7441,7901,7181,7861,277,8001,786
2022-01-311,7221,8061,7001,7552,040,5001,755
2022-01-281,7261,7281,5921,6921,954,3001,692
2022-01-271,7361,7431,6821,7051,258,1001,705
2022-01-261,7271,7741,6951,7061,326,7001,706
2022-01-251,7011,7101,6471,693976,9001,693
2022-01-241,6231,7111,6221,6951,151,6001,695
2022-01-211,5751,6661,5411,6631,709,5001,663
2022-01-201,7071,7341,5741,6073,020,8001,607
2022-01-191,7861,8341,7131,7282,021,1001,728
2022-01-181,8491,8761,8061,8101,761,5001,810
2022-01-171,7951,8601,7151,8412,067,1001,841
2022-01-141,7101,7891,6921,7611,694,6001,761
2022-01-131,7831,9101,7381,7443,967,7001,744
2022-01-121,7681,8051,7321,7491,185,9001,749
2022-01-111,8281,8771,7281,7482,132,2001,748
2022-01-071,8981,8991,8061,8472,870,0001,847
2022-01-061,8411,9051,8121,8882,926,2001,888
2022-01-051,7101,8771,7071,8764,388,9001,876
2022-01-041,8991,9301,6051,7098,526,1001,709

分割・併合履歴 : [2016-09-28]1株→0.1株