1518 三井松島ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2073775273475027,600750
2020-11-1974975173974340,700743
2020-11-1874474973274454,000744
2020-11-1775575574074636,900746
2020-11-1673875673574736,600747
2020-11-1375075072773154,600731
2020-11-1276376874775281,800752
2020-11-11738763737763145,500763
2020-11-10729736712733116,000733
2020-11-0971372470471887,000718
2020-11-0669870868770680,900706
2020-11-0568869467569079,800690
2020-11-0470070768669668,800696
2020-11-0268168667868350,500683
2020-10-3068868867067982,600679
2020-10-2968069167968886,400688
2020-10-2870970968769597,900695
2020-10-2771071470271442,400714
2020-10-2670771970571753,700717
2020-10-2371071469570784,900707
2020-10-2271271270570543,100705
2020-10-2171272471271326,100713
2020-10-2071072070871850,800718
2020-10-1971372170871958,600719
2020-10-1671471770270364,600703
2020-10-1572472471171473,500714
2020-10-1473473472372764,700727
2020-10-1374075173373665,000736
2020-10-1273173672773436,700734
2020-10-09736741726731152,000731
2020-10-0874575273673651,900736
2020-10-0775575774074545,100745
2020-10-0674476474475861,700758
2020-10-0573475773474982,000749
2020-10-0275075072272771,700727
2020-09-3074975573773756,800737
2020-09-2975676574976056,800760
2020-09-2873375673075686,200756
2020-09-2574175372873573,600735
2020-09-2475675673874095,400740
2020-09-23755768746763163,600763
2020-09-18728763728763127,800763
2020-09-1773974172673362,500733
2020-09-1674074073073760,500737
2020-09-15745745728742104,400742
2020-09-1474074973674978,500749
2020-09-1173674673174080,500740
2020-09-1074074573674058,600740
2020-09-09744746735741111,700741
2020-09-0876576574475963,000759
2020-09-0776576974876461,000764
2020-09-0475076674775562,300755
2020-09-0378979475376388,000763
2020-09-02803803770785113,100785
2020-09-01743807740803303,500803
2020-08-3172574872273476,800734
2020-08-2873073171171294,300712
2020-08-2773773772172744,300727
2020-08-2673874172973539,800735
2020-08-2573074473073354,000733
2020-08-2473573572372446,200724
2020-08-2173474072873420,700734
2020-08-2073874072773141,500731
2020-08-1973574572874132,900741
2020-08-1875575573173547,900735
2020-08-1778078075575616,500756
2020-08-1478878876577119,200771
2020-08-1378978976577564,400775
2020-08-1274078774078591,800785
2020-08-11728767728739113,400739
2020-08-0772674772572794,700727
2020-08-0671673471672145,000721
2020-08-0572572771371536,900715
2020-08-0472572971772540,900725
2020-08-0371272270971239,000712
2020-07-3174074070371288,600712
2020-07-3076576573774779,200747
2020-07-2977877876276431,900764
2020-07-2876879576878356,700783
2020-07-2778078076277252,300772
2020-07-2279980177978033,400780
2020-07-2179879877579451,100794
2020-07-2078578977078921,000789
2020-07-1779279678178525,200785
2020-07-1679479978779631,000796
2020-07-1578780278378845,500788
2020-07-1477378977078154,800781
2020-07-1377477676777358,800773
2020-07-10778779754754122,800754
2020-07-0979579577878436,300784
2020-07-0880080278979249,200792
2020-07-0780480478780034,600800
2020-07-0678680578680550,800805
2020-07-0380080077778573,900785
2020-07-0280980979680057,000800
2020-07-01840842797801249,100801
2020-06-3085386784484460,800844
2020-06-2983984583384364,500843
2020-06-2683785883385835,100858
2020-06-2585385383183451,900834
2020-06-2486686685185329,800853
2020-06-2386286985086531,000865
2020-06-2285086084885927,300859
2020-06-1985186185085636,600856
2020-06-1886386384885837,800858
2020-06-1787887885786333,000863
2020-06-1686287685087651,100876
2020-06-1587887983583557,800835
2020-06-1285587484586968,400869
2020-06-1190090087589561,100895
2020-06-1092292290390657,400906
2020-06-0993494591692335,900923
2020-06-0892293391593353,900933
2020-06-0589691088490957,100909
2020-06-0489990387689156,900891
2020-06-0387889287288565,700885
2020-06-0286787386086654,200866
2020-06-0187188086286642,400866
2020-05-2989689686686866,900868
2020-05-2888590087589772,700897
2020-05-2786787985787554,000875
2020-05-2685586884786766,000867
2020-05-2584684883784329,000843
2020-05-2284385282683144,700831
2020-05-2181484780484376,600843
2020-05-20788814775810122,100810
2020-05-19802805788790153,900790
2020-05-1880780778678791,200787
2020-05-15841842809810103,100810
2020-05-1484184583483564,400835
2020-05-1386086284384547,700845
2020-05-1288188186687132,700871
2020-05-1186488786487181,800871
2020-05-0883885883785644,500856
2020-05-0783684082282953,100829
2020-05-0184084182383136,200831
2020-04-3083286683084094,800840
2020-04-2883483481781970,600819
2020-04-2783383682083442,000834
2020-04-2483983981782152,000821
2020-04-2382784082684053,100840
2020-04-2283383881582276,100822
2020-04-2183084482584437,300844
2020-04-2083784482984034,000840
2020-04-1784886083083656,100836
2020-04-1683484282283757,800837
2020-04-1586886883484440,000844
2020-04-1486687185186225,500862
2020-04-1387487685586632,100866
2020-04-1086988085086043,500860
2020-04-0987087685087055,900870
2020-04-0884988083386961,300869
2020-04-0784885682684965,100849
2020-04-0680284678783672,500836
2020-04-0383584780881728,400817
2020-04-0283385082183054,500830
2020-04-0187789884485251,900852
2020-03-3191091786887951,000879
2020-03-30897905868904113,100904
2020-03-27980981951976274,000976
2020-03-26950959927958127,600958
2020-03-25955965929942159,500942
2020-03-2493193490693165,800931
2020-03-23890921877916138,800916
2020-03-1984489082989074,000890
2020-03-1886087583383381,700833
2020-03-17785865782860106,400860
2020-03-16820841801808106,400808
2020-03-13801834785812160,300812
2020-03-12892892851863100,500863
2020-03-1192594890390479,600904
2020-03-10870927843925165,200925
2020-03-09939939900900153,200900
2020-03-0699099096596991,900969
2020-03-051,0091,01299299574,400995
2020-03-049971,01698999949,600999
2020-03-031,0601,0651,0091,00974,7001,009
2020-03-029901,0389861,02284,1001,022
2020-02-281,0001,0209931,000116,9001,000
2020-02-271,0501,0581,0251,03096,1001,030
2020-02-261,0731,0731,0491,06371,2001,063
2020-02-251,1001,1001,0661,08193,7001,081
2020-02-211,1201,1271,1171,11941,3001,119
2020-02-201,1311,1371,1201,12035,6001,120
2020-02-191,1231,1291,1211,12359,9001,123
2020-02-181,1531,1531,1251,12554,1001,125
2020-02-171,1601,1601,1401,15337,2001,153
2020-02-141,1651,1651,1501,16252,6001,162
2020-02-131,1741,1741,1551,16045,8001,160
2020-02-121,1741,1791,1671,17143,9001,171
2020-02-101,1571,1701,1541,16656,2001,166
2020-02-071,1651,1671,1511,15998,4001,159
2020-02-061,1581,1811,1581,17164,0001,171
2020-02-051,1651,1651,1471,15450,8001,154
2020-02-041,1411,1531,1381,15235,8001,152
2020-02-031,1401,1471,1311,14144,0001,141
2020-01-311,1471,1661,1471,15529,9001,155
2020-01-301,1551,1551,1411,14767,6001,147
2020-01-291,1701,1711,1501,16242,5001,162
2020-01-281,1801,1801,1531,16796,3001,167
2020-01-271,1941,1951,1811,18552,9001,185
2020-01-241,2141,2141,1951,20033,1001,200
2020-01-231,2211,2221,2031,20427,8001,204
2020-01-221,2221,2281,2181,22337,9001,223
2020-01-211,2121,2251,2091,22041,5001,220
2020-01-201,2001,2141,1981,21245,2001,212
2020-01-171,1961,2051,1941,19435,5001,194
2020-01-161,2011,2011,1931,19344,3001,193
2020-01-151,2041,2091,2011,20320,9001,203
2020-01-141,2171,2171,1971,20836,7001,208
2020-01-101,2161,2221,2041,21145,1001,211
2020-01-091,2091,2241,2071,21936,2001,219
2020-01-081,2181,2211,1971,20776,6001,207
2020-01-071,2101,2281,2051,22866,1001,228
2020-01-061,2161,2241,1921,20388,1001,203

分割・併合履歴 : [2016-09-28]1株→0.1株