1518 三井松島ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-0398799698699225,700992
2021-08-029901,00197199840,500998
2021-07-309971,00197698548,200985
2021-07-291,0151,0159961,00036,8001,000
2021-07-281,0071,0191,0071,01521,7001,015
2021-07-271,0151,0191,0121,01515,5001,015
2021-07-261,0101,0141,0071,01318,0001,013
2021-07-211,0041,0089971,00219,4001,002
2021-07-209921,00398798735,400987
2021-07-191,0021,0119901,01140,7001,011
2021-07-161,0041,0111,0041,00716,6001,007
2021-07-151,0111,0211,0051,00516,7001,005
2021-07-141,0151,0241,0111,01134,8001,011
2021-07-131,0191,0231,0091,01937,7001,019
2021-07-121,0051,0251,0051,01545,5001,015
2021-07-0998099897299040,200990
2021-07-0899299998598532,100985
2021-07-071,0001,00098899133,200991
2021-07-061,0001,0109981,00436,1001,004
2021-07-051,0011,00799799715,700997
2021-07-029941,0029901,00120,2001,001
2021-07-019981,00198799045,300990
2021-06-301,0091,00999899817,700998
2021-06-291,0121,0129971,00627,5001,006
2021-06-289991,0149971,01240,2001,012
2021-06-2599799898999222,500992
2021-06-2497698997398619,700986
2021-06-2398098797197618,500976
2021-06-2298398597497928,000979
2021-06-2198098195795862,300958
2021-06-181,0011,00498798738,000987
2021-06-171,0191,0199951,00239,2001,002
2021-06-169941,0199881,01568,1001,015
2021-06-1598599497898840,000988
2021-06-1497798497298427,700984
2021-06-1197598197097247,400972
2021-06-1097398296797921,300979
2021-06-0997798097297221,700972
2021-06-0895697795497436,200974
2021-06-0797597595295241,100952
2021-06-0497097496396329,800963
2021-06-0397497496096631,900966
2021-06-0296498296496853,400968
2021-06-0195596294895559,100955
2021-05-3194595093594969,900949
2021-05-2893394493394238,500942
2021-05-2793293692592538,200925
2021-05-2694594593393331,100933
2021-05-2595595594094029,500940
2021-05-2494095594094841,200948
2021-05-2194794994094029,400940
2021-05-2093194893094348,800943
2021-05-1992593892192639,900926
2021-05-1892793592692953,100929
2021-05-1793193992492840,200928
2021-05-1492794592192383,800923
2021-05-1395095692492490,600924
2021-05-1298198195097380,700973
2021-05-1198998996697044,000970
2021-05-1098599497999057,200990
2021-05-0796497595697246,200972
2021-05-0693695893695357,400953
2021-04-3091393991393445,400934
2021-04-2893193191392148,300921
2021-04-2792293891792550,700925
2021-04-2693093992492431,100924
2021-04-2392693492192931,300929
2021-04-2293393591993154,900931
2021-04-2191092190591880,500918
2021-04-2093793792392356,100923
2021-04-1994695093994033,400940
2021-04-1694995393994933,000949
2021-04-1594195594194965,000949
2021-04-1494594593293846,800938
2021-04-1395096194694628,100946
2021-04-1294995694395030,900950
2021-04-0994195594194249,200942
2021-04-08995995942944155,900944
2021-04-079891,00098499830,100998
2021-04-061,0051,00597798941,900989
2021-04-059931,00498399860,600998
2021-04-029921,011987992134,100992
2021-04-019911,004975982159,700982
2021-03-319921,006987995105,500995
2021-03-301,0011,0109851,004237,9001,004
2021-03-291,0691,0781,0391,048359,8001,048
2021-03-261,0641,0821,0531,067163,6001,067
2021-03-251,0681,0811,0611,061130,2001,061
2021-03-241,0851,0851,0311,060190,2001,060
2021-03-231,1071,1081,0761,079129,3001,079
2021-03-221,0701,1151,0691,110200,1001,110
2021-03-191,0611,0761,0511,065174,2001,065
2021-03-181,0611,0721,0541,07276,2001,072
2021-03-171,0651,0681,0541,06153,8001,061
2021-03-161,0681,0681,0491,06376,0001,063
2021-03-151,0471,0691,0401,06999,6001,069
2021-03-121,0451,0541,0401,05471,8001,054
2021-03-111,0591,0591,0411,05586,9001,055
2021-03-101,0801,0801,0311,049135,0001,049
2021-03-091,0581,0801,0511,07796,2001,077
2021-03-081,0591,0671,0411,060122,5001,060
2021-03-051,0131,0361,0051,03681,3001,036
2021-03-041,0161,0251,0001,02552,0001,025
2021-03-031,0051,0209931,01655,2001,016
2021-03-021,0261,0299801,004160,4001,004
2021-03-011,0331,0481,0201,02992,3001,029
2021-02-261,0111,0231,0001,000171,3001,000
2021-02-259651,0339621,029255,9001,029
2021-02-2494195393593989,000939
2021-02-2292494092393270,800932
2021-02-1992492490191093,200910
2021-02-18961961922932126,500932
2021-02-17916968916961149,200961
2021-02-1692793591591663,700916
2021-02-1593793991592698,900926
2021-02-1292092090891554,100915
2021-02-1091392790491178,200911
2021-02-09907943907920182,700920
2021-02-08883942873913267,300913
2021-02-05831848824841106,200841
2021-02-0481382681181868,400818
2021-02-0379181379180949,300809
2021-02-0277579677578735,000787
2021-02-0176678176177550,400775
2021-01-2978178776976951,400769
2021-01-28783793778780105,500780
2021-01-2779679979179438,000794
2021-01-2679979978879195,800791
2021-01-2579681179479662,300796
2021-01-2279079478479158,500791
2021-01-21799808787787125,800787
2021-01-2076679376679090,000790
2021-01-1977077376176255,600762
2021-01-1876377075076784,600767
2021-01-1577478076476638,600766
2021-01-1478478476377383,400773
2021-01-1376878876378091,400780
2021-01-1275477475377097,700770
2021-01-0874175774175485,800754
2021-01-0774775173473974,400739
2021-01-0672774572773897,700738
2021-01-0571173171173068,700730
2021-01-0472372370071759,900717

分割・併合履歴 : [2016-09-28]1株→0.1株