1518 三井松島ホールディングス(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	253	253	253	253	1,000	2,530
1984-12-27	245	246	243	245	46,000	2,450
1984-12-26	241	245	241	245	16,000	2,450
1984-12-25	251	251	251	251	17,000	2,510
1984-12-24	240	246	238	246	34,000	2,460
1984-12-22	240	240	240	240	2,000	2,400
1984-12-21	246	246	235	237	47,000	2,370
1984-12-20	250	250	248	248	19,000	2,480
1984-12-19	255	255	250	255	21,000	2,550
1984-12-18	260	260	255	255	28,000	2,550
1984-12-17	264	266	255	255	54,000	2,550
1984-12-15	268	273	266	266	165,000	2,660
1984-12-14	267	268	264	267	450,000	2,670
1984-12-13	258	267	258	262	154,000	2,620
1984-12-12	257	258	255	257	27,000	2,570
1984-12-11	255	258	255	258	11,000	2,580
1984-12-10	255	256	252	255	12,000	2,550
1984-12-07	253	259	251	251	52,000	2,510
1984-12-06	248	264	248	248	158,000	2,480
1984-12-05	247	250	245	248	49,000	2,480
1984-12-04	246	247	245	246	38,000	2,460
1984-12-03	246	250	245	246	31,000	2,460
1984-12-01	248	251	245	246	22,000	2,460
1984-11-30	244	248	243	245	25,000	2,450
1984-11-29	240	242	238	242	42,000	2,420
1984-11-28	238	238	238	238	30,000	2,380
1984-11-27	247	248	247	247	11,000	2,470
1984-11-26	246	251	246	247	12,000	2,470
1984-11-24	241	243	241	243	11,000	2,430
1984-11-22	250	255	248	250	32,000	2,500
1984-11-21	255	256	250	253	72,000	2,530
1984-11-20	258	260	255	258	137,000	2,580
1984-11-19	245	257	245	251	110,000	2,510
1984-11-17	243	243	240	241	31,000	2,410
1984-11-16	240	240	240	240	14,000	2,400
1984-11-15	237	237	235	235	24,000	2,350
1984-11-14	241	241	235	235	23,000	2,350
1984-11-13	236	240	235	240	37,000	2,400
1984-11-12	230	242	230	235	60,000	2,350
1984-11-09	227	228	226	228	14,000	2,280
1984-11-08	227	227	225	226	14,000	2,260
1984-11-07	227	227	225	227	13,000	2,270
1984-11-06	225	225	225	225	24,000	2,250
1984-11-05	225	226	225	225	27,000	2,250
1984-11-02	223	225	222	222	17,000	2,220
1984-11-01	227	227	222	222	15,000	2,220
1984-10-31	225	227	223	227	18,000	2,270
1984-10-30	223	223	222	222	12,000	2,220
1984-10-29	224	224	220	220	15,000	2,200
1984-10-27	223	223	223	223	21,000	2,230
1984-10-26	223	225	223	225	19,000	2,250
1984-10-25	226	227	226	227	5,000	2,270
1984-10-24	221	225	221	225	15,000	2,250
1984-10-23	220	226	220	226	30,000	2,260
1984-10-22	225	225	220	222	25,000	2,220
1984-10-20	224	224	220	220	24,000	2,200
1984-10-19	225	225	225	225	9,000	2,250
1984-10-18	226	230	225	230	25,000	2,300
1984-10-17	220	226	220	224	31,000	2,240
1984-10-16	220	223	220	223	12,000	2,230
1984-10-15	221	222	220	220	5,000	2,200
1984-10-12	220	221	220	220	87,000	2,200
1984-10-11	221	222	220	220	17,000	2,200
1984-10-09	223	223	220	221	20,000	2,210
1984-10-08	223	223	222	222	11,000	2,220
1984-10-06	223	223	222	222	21,000	2,220
1984-10-05	223	224	222	223	44,000	2,230
1984-10-04	222	222	222	222	24,000	2,220
1984-10-03	221	222	221	222	29,000	2,220
1984-10-02	221	222	220	220	28,000	2,200
1984-10-01	220	220	220	220	27,000	2,200
1984-09-29	225	225	220	220	14,000	2,200
1984-09-28	222	225	222	225	26,000	2,250
1984-09-27	220	220	220	220	5,000	2,200
1984-09-26	221	221	220	220	29,000	2,200
1984-09-25	222	223	221	221	30,000	2,210
1984-09-22	225	225	225	225	7,000	2,250
1984-09-21	226	226	226	226	2,000	2,260
1984-09-20	226	227	226	227	6,000	2,270
1984-09-19	225	225	225	225	19,000	2,250
1984-09-18	226	226	225	225	4,000	2,250
1984-09-17	225	227	225	227	17,000	2,270
1984-09-14	227	230	226	226	9,000	2,260
1984-09-13	228	229	227	227	16,000	2,270
1984-09-12	229	229	228	228	8,000	2,280
1984-09-11	230	230	228	229	15,000	2,290
1984-09-10	231	231	225	231	15,000	2,310
1984-09-07	235	235	231	231	14,000	2,310
1984-09-06	235	235	235	235	15,000	2,350
1984-09-05	235	235	235	235	8,000	2,350
1984-09-04	233	243	233	243	17,000	2,430
1984-09-03	225	234	221	234	31,000	2,340
1984-09-01	222	222	220	220	19,000	2,200
1984-08-31	227	227	224	224	19,000	2,240
1984-08-30	229	230	227	230	16,000	2,300
1984-08-29	228	230	227	230	30,000	2,300
1984-08-28	230	230	229	229	18,000	2,290
1984-08-27	230	230	230	230	7,000	2,300
1984-08-25	236	236	234	234	23,000	2,340
1984-08-24	240	240	235	236	26,000	2,360
1984-08-23	243	243	243	243	23,000	2,430
1984-08-22	228	228	228	228	6,000	2,280
1984-08-21	230	230	230	230	10,000	2,300
1984-08-20	230	230	230	230	12,000	2,300
1984-08-18	230	230	230	230	13,000	2,300
1984-08-17	224	228	223	223	24,000	2,230
1984-08-16	225	230	224	224	16,000	2,240
1984-08-15	225	225	223	223	10,000	2,230
1984-08-14	222	222	222	222	15,000	2,220
1984-08-13	223	223	221	221	11,000	2,210
1984-08-09	221	221	220	220	38,000	2,200
1984-08-08	221	221	221	221	19,000	2,210
1984-08-07	221	221	221	221	16,000	2,210
1984-08-06	221	221	220	221	19,000	2,210
1984-08-04	220	220	220	220	17,000	2,200
1984-08-03	225	225	220	225	26,000	2,250
1984-08-02	226	226	225	225	37,000	2,250
1984-08-01	226	227	226	226	47,000	2,260
1984-07-31	228	228	225	225	12,000	2,250
1984-07-30	228	228	225	228	34,000	2,280
1984-07-28	229	230	228	228	43,000	2,280
1984-07-27	230	230	229	229	25,000	2,290
1984-07-26	233	233	228	229	19,000	2,290
1984-07-25	233	233	230	230	2,000	2,300
1984-07-24	234	234	234	234	6,000	2,340
1984-07-23	238	240	236	237	26,000	2,370
1984-07-21	240	240	240	240	9,000	2,400
1984-07-20	241	242	239	240	22,000	2,400
1984-07-19	241	241	241	241	4,000	2,410
1984-07-18	240	241	235	241	25,000	2,410
1984-07-17	242	242	239	239	24,000	2,390
1984-07-16	242	243	240	240	53,000	2,400
1984-07-13	243	244	243	243	13,000	2,430
1984-07-12	242	243	242	243	8,000	2,430
1984-07-11	244	244	243	243	4,000	2,430
1984-07-10	244	250	242	242	23,000	2,420
1984-07-09	242	245	242	245	34,000	2,450
1984-07-06	241	243	241	242	12,000	2,420
1984-07-04	240	245	240	240	13,000	2,400
1984-07-03	241	245	239	241	39,000	2,410
1984-07-02	239	240	239	240	33,000	2,400
1984-06-30	239	239	239	239	9,000	2,390
1984-06-29	239	240	238	238	42,000	2,380
1984-06-28	239	239	239	239	18,000	2,390
1984-06-27	240	240	239	239	37,000	2,390
1984-06-26	239	239	239	239	17,000	2,390
1984-06-25	240	240	238	238	17,000	2,380
1984-06-23	250	250	238	238	52,000	2,380
1984-06-22	240	240	240	240	23,000	2,400
1984-06-21	243	245	243	243	13,000	2,430
1984-06-20	243	244	240	244	21,000	2,440
1984-06-19	244	245	244	244	7,000	2,440
1984-06-18	245	245	242	245	30,000	2,450
1984-06-16	245	245	245	245	10,000	2,450
1984-06-15	248	248	248	248	14,000	2,480
1984-06-14	250	250	248	248	13,000	2,480
1984-06-13	249	250	247	247	18,000	2,470
1984-06-12	246	248	246	247	16,000	2,470
1984-06-11	245	246	245	246	16,000	2,460
1984-06-08	250	250	245	245	12,000	2,450
1984-06-07	246	247	246	246	39,000	2,460
1984-06-06	248	248	242	242	37,000	2,420
1984-06-05	248	248	248	248	4,000	2,480
1984-06-04	246	248	246	246	16,000	2,460
1984-06-02	246	248	245	245	13,000	2,450
1984-06-01	248	248	245	245	28,000	2,450
1984-05-31	249	249	245	248	34,000	2,480
1984-05-30	252	256	251	256	17,000	2,560
1984-05-29	251	253	251	251	30,000	2,510
1984-05-28	259	259	250	250	11,000	2,500
1984-05-26	252	260	252	257	17,000	2,570
1984-05-25	251	251	251	251	20,000	2,510
1984-05-24	255	255	252	253	37,000	2,530
1984-05-23	257	257	255	255	21,000	2,550
1984-05-22	260	260	257	257	23,000	2,570
1984-05-21	262	262	257	257	32,000	2,570
1984-05-19	260	260	260	260	26,000	2,600
1984-05-18	260	262	260	260	43,000	2,600
1984-05-17	266	267	260	260	66,000	2,600
1984-05-16	255	257	255	257	26,000	2,570
1984-05-15	256	256	254	255	23,000	2,550
1984-05-14	259	259	257	257	35,000	2,570
1984-05-11	257	257	257	257	4,000	2,570
1984-05-10	264	264	255	255	14,000	2,550
1984-05-09	269	269	261	261	36,000	2,610
1984-05-08	256	267	256	267	34,000	2,670
1984-05-07	255	255	255	255	37,000	2,550
1984-05-04	255	255	254	255	11,000	2,550
1984-05-02	255	255	254	255	10,000	2,550
1984-05-01	255	255	254	254	23,000	2,540
1984-04-28	255	255	253	255	51,000	2,550
1984-04-27	255	257	253	257	32,000	2,570
1984-04-26	257	257	255	255	21,000	2,550
1984-04-25	257	257	255	255	16,000	2,550
1984-04-24	261	261	255	255	29,000	2,550
1984-04-23	260	260	258	260	28,000	2,600
1984-04-21	258	259	258	259	4,000	2,590
1984-04-20	259	259	255	256	14,000	2,560
1984-04-19	261	268	260	260	33,000	2,600
1984-04-18	258	265	258	259	31,000	2,590
1984-04-17	256	256	253	253	22,000	2,530
1984-04-16	258	260	256	256	31,000	2,560
1984-04-13	260	260	260	260	12,000	2,600
1984-04-12	255	260	255	260	55,000	2,600
1984-04-11	260	260	255	260	29,000	2,600
1984-04-10	268	268	265	265	38,000	2,650
1984-04-09	268	268	268	268	8,000	2,680
1984-04-07	268	270	267	270	31,000	2,700
1984-04-06	269	270	268	268	26,000	2,680
1984-04-05	268	270	268	268	90,000	2,680
1984-04-04	261	265	261	265	23,000	2,650
1984-04-03	261	262	261	262	31,000	2,620
1984-04-02	260	261	258	261	31,000	2,610
1984-03-31	255	257	255	257	22,000	2,570
1984-03-30	259	260	258	259	14,000	2,590
1984-03-29	253	261	253	261	16,000	2,610
1984-03-28	255	255	250	251	35,000	2,510
1984-03-27	251	251	250	250	46,000	2,500
1984-03-26	261	261	258	258	28,000	2,580
1984-03-24	252	258	252	256	26,000	2,560
1984-03-23	256	256	250	255	60,000	2,550
1984-03-22	260	260	260	260	41,000	2,600
1984-03-21	260	260	260	260	62,000	2,600
1984-03-19	261	261	260	260	17,000	2,600
1984-03-17	263	263	260	262	24,000	2,620
1984-03-16	265	265	263	265	52,000	2,650
1984-03-15	265	268	261	268	39,000	2,680
1984-03-14	261	261	260	261	35,000	2,610
1984-03-13	261	262	260	261	12,000	2,610
1984-03-12	261	267	260	260	27,000	2,600
1984-03-09	264	265	260	261	13,000	2,610
1984-03-08	261	268	260	268	25,000	2,680
1984-03-07	262	262	260	260	44,000	2,600
1984-03-06	260	269	260	260	230,000	2,600
1984-03-05	260	260	260	260	47,000	2,600
1984-03-03	261	261	260	260	31,000	2,600
1984-03-02	264	265	261	263	44,000	2,630
1984-03-01	266	269	264	264	64,000	2,640
1984-02-29	270	270	266	266	16,000	2,660
1984-02-28	265	270	265	270	54,000	2,700
1984-02-27	270	270	265	265	75,000	2,650
1984-02-25	265	270	265	270	30,000	2,700
1984-02-24	266	267	265	266	28,000	2,660
1984-02-23	266	267	266	267	7,000	2,670
1984-02-22	269	269	266	266	8,000	2,660
1984-02-21	266	269	265	269	10,000	2,690
1984-02-20	268	271	266	270	40,000	2,700
1984-02-18	271	271	270	270	15,000	2,700
1984-02-17	265	271	265	265	34,000	2,650
1984-02-16	268	270	265	265	38,000	2,650
1984-02-15	270	270	268	270	25,000	2,700
1984-02-14	268	269	268	269	21,000	2,690
1984-02-13	271	271	268	268	10,000	2,680
1984-02-10	268	271	268	271	26,000	2,710
1984-02-09	270	273	270	270	31,000	2,700
1984-02-08	269	276	269	273	38,000	2,730
1984-02-07	268	274	266	270	45,000	2,700
1984-02-06	267	269	265	266	47,000	2,660
1984-02-04	267	267	265	266	26,000	2,660
1984-02-03	266	269	265	268	19,000	2,680
1984-02-02	270	272	268	268	21,000	2,680
1984-02-01	270	270	270	270	22,000	2,700
1984-01-31	274	275	270	275	16,000	2,750
1984-01-30	270	274	268	274	35,000	2,740
1984-01-28	270	270	270	270	36,000	2,700
1984-01-27	271	271	270	270	36,000	2,700
1984-01-26	272	275	270	270	31,000	2,700
1984-01-25	270	271	268	270	43,000	2,700
1984-01-24	270	271	270	271	28,000	2,710
1984-01-23	270	271	267	267	49,000	2,670
1984-01-21	270	270	267	267	40,000	2,670
1984-01-20	268	270	267	270	59,000	2,700
1984-01-19	275	275	267	267	105,000	2,670
1984-01-18	283	283	283	283	30,000	2,830
1984-01-17	280	283	279	283	43,000	2,830
1984-01-13	276	278	275	278	54,000	2,780
1984-01-12	276	276	275	275	18,000	2,750
1984-01-11	275	276	275	275	16,000	2,750
1984-01-10	280	282	275	275	36,000	2,750
1984-01-09	270	275	270	275	38,000	2,750
1984-01-06	269	269	269	269	31,000	2,690
1984-01-05	278	278	277	278	23,000	2,780
1984-01-04	278	278	278	278	18,000	2,780

分割・併合履歴： [2016-09-28]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30