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 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 2,679 | 2,684 | 2,622 | 2,663 | 678,600 | 2,663 |
| 2023-06-01 | 2,650 | 2,704 | 2,643 | 2,652 | 452,400 | 2,652 |
| 2023-05-31 | 2,693 | 2,723 | 2,670 | 2,686 | 697,200 | 2,686 |
| 2023-05-30 | 2,811 | 2,824 | 2,727 | 2,731 | 653,800 | 2,731 |
| 2023-05-29 | 2,810 | 2,839 | 2,808 | 2,815 | 402,100 | 2,815 |
| 2023-05-26 | 2,875 | 2,891 | 2,828 | 2,828 | 367,700 | 2,828 |
| 2023-05-25 | 2,947 | 2,947 | 2,876 | 2,879 | 428,600 | 2,879 |
| 2023-05-24 | 2,876 | 2,950 | 2,876 | 2,941 | 571,700 | 2,941 |
| 2023-05-23 | 2,895 | 2,942 | 2,845 | 2,865 | 815,300 | 2,865 |
| 2023-05-22 | 2,807 | 2,881 | 2,783 | 2,871 | 885,300 | 2,871 |
| 2023-05-19 | 2,925 | 2,949 | 2,853 | 2,853 | 1,051,300 | 2,853 |
| 2023-05-18 | 2,976 | 3,010 | 2,924 | 2,954 | 1,050,400 | 2,954 |
| 2023-05-17 | 3,030 | 3,045 | 2,981 | 3,005 | 999,300 | 3,005 |
| 2023-05-16 | 3,085 | 3,190 | 3,045 | 3,050 | 1,616,200 | 3,050 |
| 2023-05-15 | 3,160 | 3,225 | 3,150 | 3,225 | 948,200 | 3,225 |
| 2023-05-12 | 3,135 | 3,160 | 3,120 | 3,135 | 341,300 | 3,135 |
| 2023-05-11 | 3,140 | 3,155 | 3,115 | 3,130 | 257,800 | 3,130 |
| 2023-05-10 | 3,165 | 3,185 | 3,140 | 3,140 | 304,100 | 3,140 |
| 2023-05-09 | 3,155 | 3,165 | 3,120 | 3,165 | 289,200 | 3,165 |
| 2023-05-08 | 3,100 | 3,160 | 3,100 | 3,160 | 334,500 | 3,160 |
| 2023-05-02 | 3,095 | 3,120 | 3,090 | 3,105 | 235,300 | 3,105 |
| 2023-05-01 | 3,190 | 3,190 | 3,090 | 3,095 | 401,900 | 3,095 |
| 2023-04-28 | 3,185 | 3,190 | 3,120 | 3,165 | 303,100 | 3,165 |
| 2023-04-27 | 3,125 | 3,175 | 3,105 | 3,155 | 295,500 | 3,155 |
| 2023-04-26 | 3,100 | 3,145 | 3,065 | 3,140 | 448,300 | 3,140 |
| 2023-04-25 | 3,200 | 3,220 | 3,135 | 3,135 | 329,500 | 3,135 |
| 2023-04-24 | 3,185 | 3,195 | 3,160 | 3,180 | 253,100 | 3,180 |
| 2023-04-21 | 3,200 | 3,245 | 3,180 | 3,205 | 366,700 | 3,205 |
| 2023-04-20 | 3,185 | 3,230 | 3,160 | 3,225 | 299,900 | 3,225 |
| 2023-04-19 | 3,225 | 3,230 | 3,165 | 3,210 | 386,500 | 3,210 |
| 2023-04-18 | 3,160 | 3,205 | 3,135 | 3,205 | 460,500 | 3,205 |
| 2023-04-17 | 3,180 | 3,180 | 3,120 | 3,160 | 295,400 | 3,160 |
| 2023-04-14 | 3,150 | 3,190 | 3,130 | 3,170 | 475,100 | 3,170 |
| 2023-04-13 | 3,175 | 3,180 | 3,095 | 3,115 | 633,500 | 3,115 |
| 2023-04-12 | 3,235 | 3,245 | 3,155 | 3,160 | 591,900 | 3,160 |
| 2023-04-11 | 3,195 | 3,215 | 3,175 | 3,215 | 415,000 | 3,215 |
| 2023-04-10 | 3,165 | 3,200 | 3,130 | 3,175 | 433,000 | 3,175 |
| 2023-04-07 | 3,165 | 3,190 | 3,125 | 3,155 | 387,000 | 3,155 |
| 2023-04-06 | 3,205 | 3,220 | 3,145 | 3,170 | 507,000 | 3,170 |
| 2023-04-05 | 3,230 | 3,255 | 3,185 | 3,200 | 589,600 | 3,200 |
| 2023-04-04 | 3,270 | 3,325 | 3,250 | 3,290 | 695,800 | 3,290 |
| 2023-04-03 | 3,280 | 3,355 | 3,165 | 3,200 | 1,107,900 | 3,200 |
| 2023-03-31 | 3,505 | 3,505 | 3,270 | 3,285 | 1,405,300 | 3,285 |
| 2023-03-30 | 3,350 | 3,535 | 3,350 | 3,520 | 985,800 | 3,520 |
| 2023-03-29 | 3,710 | 3,715 | 3,640 | 3,660 | 670,500 | 3,660 |
| 2023-03-28 | 3,720 | 3,725 | 3,670 | 3,710 | 424,500 | 3,710 |
| 2023-03-27 | 3,700 | 3,720 | 3,655 | 3,690 | 354,700 | 3,690 |
| 2023-03-24 | 3,690 | 3,690 | 3,620 | 3,665 | 288,500 | 3,665 |
| 2023-03-23 | 3,580 | 3,645 | 3,535 | 3,645 | 230,700 | 3,645 |
| 2023-03-22 | 3,610 | 3,620 | 3,570 | 3,585 | 259,700 | 3,585 |
| 2023-03-20 | 3,550 | 3,585 | 3,500 | 3,515 | 296,500 | 3,515 |
| 2023-03-17 | 3,685 | 3,695 | 3,580 | 3,585 | 366,500 | 3,585 |
| 2023-03-16 | 3,630 | 3,680 | 3,595 | 3,640 | 410,300 | 3,640 |
| 2023-03-15 | 3,690 | 3,755 | 3,675 | 3,725 | 408,500 | 3,725 |
| 2023-03-14 | 3,700 | 3,705 | 3,585 | 3,585 | 584,000 | 3,585 |
| 2023-03-13 | 3,710 | 3,755 | 3,680 | 3,725 | 391,600 | 3,725 |
| 2023-03-10 | 3,815 | 3,885 | 3,740 | 3,755 | 725,700 | 3,755 |
| 2023-03-09 | 3,830 | 3,870 | 3,795 | 3,830 | 579,300 | 3,830 |
| 2023-03-08 | 3,800 | 3,815 | 3,740 | 3,810 | 532,500 | 3,810 |
| 2023-03-07 | 3,740 | 3,830 | 3,715 | 3,820 | 692,400 | 3,820 |
| 2023-03-06 | 3,640 | 3,720 | 3,630 | 3,695 | 712,600 | 3,695 |
| 2023-03-03 | 3,680 | 3,710 | 3,615 | 3,620 | 764,500 | 3,620 |
| 2023-03-02 | 3,775 | 3,840 | 3,670 | 3,670 | 1,248,600 | 3,670 |
| 2023-03-01 | 3,790 | 3,855 | 3,705 | 3,830 | 800,500 | 3,830 |
| 2023-02-28 | 3,980 | 3,990 | 3,810 | 3,810 | 1,016,000 | 3,810 |
| 2023-02-27 | 3,940 | 3,960 | 3,880 | 3,935 | 469,700 | 3,935 |
| 2023-02-24 | 3,880 | 3,920 | 3,855 | 3,895 | 507,900 | 3,895 |
| 2023-02-22 | 3,900 | 3,925 | 3,835 | 3,870 | 864,300 | 3,870 |
| 2023-02-21 | 3,790 | 4,105 | 3,770 | 3,945 | 2,163,900 | 3,945 |
| 2023-02-20 | 3,920 | 3,920 | 3,765 | 3,790 | 792,900 | 3,790 |
| 2023-02-17 | 3,740 | 3,865 | 3,720 | 3,820 | 878,000 | 3,820 |
| 2023-02-16 | 3,740 | 3,825 | 3,715 | 3,745 | 807,900 | 3,745 |
| 2023-02-15 | 3,795 | 3,805 | 3,620 | 3,725 | 1,525,200 | 3,725 |
| 2023-02-14 | 3,650 | 3,940 | 3,645 | 3,765 | 3,690,700 | 3,765 |
| 2023-02-13 | 3,465 | 3,665 | 3,370 | 3,605 | 6,465,700 | 3,605 |
| 2023-02-10 | 3,150 | 3,160 | 3,110 | 3,145 | 701,700 | 3,145 |
| 2023-02-09 | 3,110 | 3,150 | 3,100 | 3,135 | 335,300 | 3,135 |
| 2023-02-08 | 3,130 | 3,145 | 3,115 | 3,140 | 242,500 | 3,140 |
| 2023-02-07 | 3,185 | 3,185 | 3,115 | 3,120 | 444,600 | 3,120 |
| 2023-02-06 | 3,150 | 3,190 | 3,140 | 3,165 | 384,100 | 3,165 |
| 2023-02-03 | 3,155 | 3,165 | 3,085 | 3,160 | 470,300 | 3,160 |
| 2023-02-02 | 3,240 | 3,255 | 3,170 | 3,170 | 547,000 | 3,170 |
| 2023-02-01 | 3,220 | 3,255 | 3,190 | 3,255 | 457,800 | 3,255 |
| 2023-01-31 | 3,205 | 3,255 | 3,185 | 3,200 | 321,900 | 3,200 |
| 2023-01-30 | 3,170 | 3,225 | 3,155 | 3,220 | 298,400 | 3,220 |
| 2023-01-27 | 3,305 | 3,320 | 3,210 | 3,220 | 458,800 | 3,220 |
| 2023-01-26 | 3,295 | 3,315 | 3,250 | 3,310 | 304,200 | 3,310 |
| 2023-01-25 | 3,305 | 3,325 | 3,275 | 3,305 | 325,700 | 3,305 |
| 2023-01-24 | 3,360 | 3,385 | 3,300 | 3,305 | 702,100 | 3,305 |
| 2023-01-23 | 3,385 | 3,395 | 3,310 | 3,365 | 690,700 | 3,365 |
| 2023-01-20 | 3,220 | 3,370 | 3,220 | 3,345 | 998,100 | 3,345 |
| 2023-01-19 | 3,235 | 3,265 | 3,195 | 3,235 | 393,600 | 3,235 |
| 2023-01-18 | 3,205 | 3,285 | 3,195 | 3,255 | 709,300 | 3,255 |
| 2023-01-17 | 3,150 | 3,215 | 3,140 | 3,175 | 310,000 | 3,175 |
| 2023-01-16 | 3,215 | 3,250 | 3,125 | 3,140 | 502,100 | 3,140 |
| 2023-01-13 | 3,165 | 3,240 | 3,145 | 3,235 | 657,300 | 3,235 |
| 2023-01-12 | 3,115 | 3,180 | 3,105 | 3,165 | 525,900 | 3,165 |
| 2023-01-11 | 3,030 | 3,130 | 3,015 | 3,100 | 597,400 | 3,100 |
| 2023-01-10 | 2,940 | 3,060 | 2,928 | 3,030 | 926,300 | 3,030 |
| 2023-01-06 | 2,865 | 2,940 | 2,854 | 2,916 | 494,100 | 2,916 |
| 2023-01-05 | 2,963 | 2,973 | 2,873 | 2,897 | 779,300 | 2,897 |
| 2023-01-04 | 2,972 | 3,045 | 2,940 | 2,949 | 1,129,700 | 2,949 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
