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
1984-12-282532532532531,0002,530
1984-12-2724524624324546,0002,450
1984-12-2624124524124516,0002,450
1984-12-2525125125125117,0002,510
1984-12-2424024623824634,0002,460
1984-12-222402402402402,0002,400
1984-12-2124624623523747,0002,370
1984-12-2025025024824819,0002,480
1984-12-1925525525025521,0002,550
1984-12-1826026025525528,0002,550
1984-12-1726426625525554,0002,550
1984-12-15268273266266165,0002,660
1984-12-14267268264267450,0002,670
1984-12-13258267258262154,0002,620
1984-12-1225725825525727,0002,570
1984-12-1125525825525811,0002,580
1984-12-1025525625225512,0002,550
1984-12-0725325925125152,0002,510
1984-12-06248264248248158,0002,480
1984-12-0524725024524849,0002,480
1984-12-0424624724524638,0002,460
1984-12-0324625024524631,0002,460
1984-12-0124825124524622,0002,460
1984-11-3024424824324525,0002,450
1984-11-2924024223824242,0002,420
1984-11-2823823823823830,0002,380
1984-11-2724724824724711,0002,470
1984-11-2624625124624712,0002,470
1984-11-2424124324124311,0002,430
1984-11-2225025524825032,0002,500
1984-11-2125525625025372,0002,530
1984-11-20258260255258137,0002,580
1984-11-19245257245251110,0002,510
1984-11-1724324324024131,0002,410
1984-11-1624024024024014,0002,400
1984-11-1523723723523524,0002,350
1984-11-1424124123523523,0002,350
1984-11-1323624023524037,0002,400
1984-11-1223024223023560,0002,350
1984-11-0922722822622814,0002,280
1984-11-0822722722522614,0002,260
1984-11-0722722722522713,0002,270
1984-11-0622522522522524,0002,250
1984-11-0522522622522527,0002,250
1984-11-0222322522222217,0002,220
1984-11-0122722722222215,0002,220
1984-10-3122522722322718,0002,270
1984-10-3022322322222212,0002,220
1984-10-2922422422022015,0002,200
1984-10-2722322322322321,0002,230
1984-10-2622322522322519,0002,250
1984-10-252262272262275,0002,270
1984-10-2422122522122515,0002,250
1984-10-2322022622022630,0002,260
1984-10-2222522522022225,0002,220
1984-10-2022422422022024,0002,200
1984-10-192252252252259,0002,250
1984-10-1822623022523025,0002,300
1984-10-1722022622022431,0002,240
1984-10-1622022322022312,0002,230
1984-10-152212222202205,0002,200
1984-10-1222022122022087,0002,200
1984-10-1122122222022017,0002,200
1984-10-0922322322022120,0002,210
1984-10-0822322322222211,0002,220
1984-10-0622322322222221,0002,220
1984-10-0522322422222344,0002,230
1984-10-0422222222222224,0002,220
1984-10-0322122222122229,0002,220
1984-10-0222122222022028,0002,200
1984-10-0122022022022027,0002,200
1984-09-2922522522022014,0002,200
1984-09-2822222522222526,0002,250
1984-09-272202202202205,0002,200
1984-09-2622122122022029,0002,200
1984-09-2522222322122130,0002,210
1984-09-222252252252257,0002,250
1984-09-212262262262262,0002,260
1984-09-202262272262276,0002,270
1984-09-1922522522522519,0002,250
1984-09-182262262252254,0002,250
1984-09-1722522722522717,0002,270
1984-09-142272302262269,0002,260
1984-09-1322822922722716,0002,270
1984-09-122292292282288,0002,280
1984-09-1123023022822915,0002,290
1984-09-1023123122523115,0002,310
1984-09-0723523523123114,0002,310
1984-09-0623523523523515,0002,350
1984-09-052352352352358,0002,350
1984-09-0423324323324317,0002,430
1984-09-0322523422123431,0002,340
1984-09-0122222222022019,0002,200
1984-08-3122722722422419,0002,240
1984-08-3022923022723016,0002,300
1984-08-2922823022723030,0002,300
1984-08-2823023022922918,0002,290
1984-08-272302302302307,0002,300
1984-08-2523623623423423,0002,340
1984-08-2424024023523626,0002,360
1984-08-2324324324324323,0002,430
1984-08-222282282282286,0002,280
1984-08-2123023023023010,0002,300
1984-08-2023023023023012,0002,300
1984-08-1823023023023013,0002,300
1984-08-1722422822322324,0002,230
1984-08-1622523022422416,0002,240
1984-08-1522522522322310,0002,230
1984-08-1422222222222215,0002,220
1984-08-1322322322122111,0002,210
1984-08-0922122122022038,0002,200
1984-08-0822122122122119,0002,210
1984-08-0722122122122116,0002,210
1984-08-0622122122022119,0002,210
1984-08-0422022022022017,0002,200
1984-08-0322522522022526,0002,250
1984-08-0222622622522537,0002,250
1984-08-0122622722622647,0002,260
1984-07-3122822822522512,0002,250
1984-07-3022822822522834,0002,280
1984-07-2822923022822843,0002,280
1984-07-2723023022922925,0002,290
1984-07-2623323322822919,0002,290
1984-07-252332332302302,0002,300
1984-07-242342342342346,0002,340
1984-07-2323824023623726,0002,370
1984-07-212402402402409,0002,400
1984-07-2024124223924022,0002,400
1984-07-192412412412414,0002,410
1984-07-1824024123524125,0002,410
1984-07-1724224223923924,0002,390
1984-07-1624224324024053,0002,400
1984-07-1324324424324313,0002,430
1984-07-122422432422438,0002,430
1984-07-112442442432434,0002,430
1984-07-1024425024224223,0002,420
1984-07-0924224524224534,0002,450
1984-07-0624124324124212,0002,420
1984-07-0424024524024013,0002,400
1984-07-0324124523924139,0002,410
1984-07-0223924023924033,0002,400
1984-06-302392392392399,0002,390
1984-06-2923924023823842,0002,380
1984-06-2823923923923918,0002,390
1984-06-2724024023923937,0002,390
1984-06-2623923923923917,0002,390
1984-06-2524024023823817,0002,380
1984-06-2325025023823852,0002,380
1984-06-2224024024024023,0002,400
1984-06-2124324524324313,0002,430
1984-06-2024324424024421,0002,440
1984-06-192442452442447,0002,440
1984-06-1824524524224530,0002,450
1984-06-1624524524524510,0002,450
1984-06-1524824824824814,0002,480
1984-06-1425025024824813,0002,480
1984-06-1324925024724718,0002,470
1984-06-1224624824624716,0002,470
1984-06-1124524624524616,0002,460
1984-06-0825025024524512,0002,450
1984-06-0724624724624639,0002,460
1984-06-0624824824224237,0002,420
1984-06-052482482482484,0002,480
1984-06-0424624824624616,0002,460
1984-06-0224624824524513,0002,450
1984-06-0124824824524528,0002,450
1984-05-3124924924524834,0002,480
1984-05-3025225625125617,0002,560
1984-05-2925125325125130,0002,510
1984-05-2825925925025011,0002,500
1984-05-2625226025225717,0002,570
1984-05-2525125125125120,0002,510
1984-05-2425525525225337,0002,530
1984-05-2325725725525521,0002,550
1984-05-2226026025725723,0002,570
1984-05-2126226225725732,0002,570
1984-05-1926026026026026,0002,600
1984-05-1826026226026043,0002,600
1984-05-1726626726026066,0002,600
1984-05-1625525725525726,0002,570
1984-05-1525625625425523,0002,550
1984-05-1425925925725735,0002,570
1984-05-112572572572574,0002,570
1984-05-1026426425525514,0002,550
1984-05-0926926926126136,0002,610
1984-05-0825626725626734,0002,670
1984-05-0725525525525537,0002,550
1984-05-0425525525425511,0002,550
1984-05-0225525525425510,0002,550
1984-05-0125525525425423,0002,540
1984-04-2825525525325551,0002,550
1984-04-2725525725325732,0002,570
1984-04-2625725725525521,0002,550
1984-04-2525725725525516,0002,550
1984-04-2426126125525529,0002,550
1984-04-2326026025826028,0002,600
1984-04-212582592582594,0002,590
1984-04-2025925925525614,0002,560
1984-04-1926126826026033,0002,600
1984-04-1825826525825931,0002,590
1984-04-1725625625325322,0002,530
1984-04-1625826025625631,0002,560
1984-04-1326026026026012,0002,600
1984-04-1225526025526055,0002,600
1984-04-1126026025526029,0002,600
1984-04-1026826826526538,0002,650
1984-04-092682682682688,0002,680
1984-04-0726827026727031,0002,700
1984-04-0626927026826826,0002,680
1984-04-0526827026826890,0002,680
1984-04-0426126526126523,0002,650
1984-04-0326126226126231,0002,620
1984-04-0226026125826131,0002,610
1984-03-3125525725525722,0002,570
1984-03-3025926025825914,0002,590
1984-03-2925326125326116,0002,610
1984-03-2825525525025135,0002,510
1984-03-2725125125025046,0002,500
1984-03-2626126125825828,0002,580
1984-03-2425225825225626,0002,560
1984-03-2325625625025560,0002,550
1984-03-2226026026026041,0002,600
1984-03-2126026026026062,0002,600
1984-03-1926126126026017,0002,600
1984-03-1726326326026224,0002,620
1984-03-1626526526326552,0002,650
1984-03-1526526826126839,0002,680
1984-03-1426126126026135,0002,610
1984-03-1326126226026112,0002,610
1984-03-1226126726026027,0002,600
1984-03-0926426526026113,0002,610
1984-03-0826126826026825,0002,680
1984-03-0726226226026044,0002,600
1984-03-06260269260260230,0002,600
1984-03-0526026026026047,0002,600
1984-03-0326126126026031,0002,600
1984-03-0226426526126344,0002,630
1984-03-0126626926426464,0002,640
1984-02-2927027026626616,0002,660
1984-02-2826527026527054,0002,700
1984-02-2727027026526575,0002,650
1984-02-2526527026527030,0002,700
1984-02-2426626726526628,0002,660
1984-02-232662672662677,0002,670
1984-02-222692692662668,0002,660
1984-02-2126626926526910,0002,690
1984-02-2026827126627040,0002,700
1984-02-1827127127027015,0002,700
1984-02-1726527126526534,0002,650
1984-02-1626827026526538,0002,650
1984-02-1527027026827025,0002,700
1984-02-1426826926826921,0002,690
1984-02-1327127126826810,0002,680
1984-02-1026827126827126,0002,710
1984-02-0927027327027031,0002,700
1984-02-0826927626927338,0002,730
1984-02-0726827426627045,0002,700
1984-02-0626726926526647,0002,660
1984-02-0426726726526626,0002,660
1984-02-0326626926526819,0002,680
1984-02-0227027226826821,0002,680
1984-02-0127027027027022,0002,700
1984-01-3127427527027516,0002,750
1984-01-3027027426827435,0002,740
1984-01-2827027027027036,0002,700
1984-01-2727127127027036,0002,700
1984-01-2627227527027031,0002,700
1984-01-2527027126827043,0002,700
1984-01-2427027127027128,0002,710
1984-01-2327027126726749,0002,670
1984-01-2127027026726740,0002,670
1984-01-2026827026727059,0002,700
1984-01-19275275267267105,0002,670
1984-01-1828328328328330,0002,830
1984-01-1728028327928343,0002,830
1984-01-1327627827527854,0002,780
1984-01-1227627627527518,0002,750
1984-01-1127527627527516,0002,750
1984-01-1028028227527536,0002,750
1984-01-0927027527027538,0002,750
1984-01-0626926926926931,0002,690
1984-01-0527827827727823,0002,780
1984-01-0427827827827818,0002,780

分割・併合履歴 : [2016-09-28]1株→0.1株