1518 三井松島ホールディングス(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-28483488479481139,0004,810
1987-12-2649550048848898,0004,880
1987-12-25500510488505247,0005,050
1987-12-24507518486491304,0004,910
1987-12-23494510480510403,0005,100
1987-12-22504515490491353,0004,910
1987-12-21535537500514922,0005,140
1987-12-185005395005252,794,0005,250
1987-12-175205205005101,114,0005,100
1987-12-164795094655001,373,0005,000
1987-12-15419472419470258,0004,700
1987-12-1441542541241567,0004,150
1987-12-1141942041041592,0004,150
1987-12-1041141341041055,0004,100
1987-12-0942042041141138,0004,110
1987-12-0841041140841028,0004,100
1987-12-0742142141041239,0004,120
1987-12-0541242541042025,0004,200
1987-12-0441742141541516,0004,150
1987-12-0342042040741267,0004,120
1987-12-0240941540941546,0004,150
1987-12-0140641040640655,0004,060
1987-11-3041642041041041,0004,100
1987-11-2841341541241529,0004,150
1987-11-2742042041041055,0004,100
1987-11-2642042142042056,0004,200
1987-11-2542142342142138,0004,210
1987-11-2442142541542133,0004,210
1987-11-2042142141241226,0004,120
1987-11-1942243042042013,0004,200
1987-11-1842242241741717,0004,170
1987-11-1743543540740723,0004,070
1987-11-1641643741643734,0004,370
1987-11-1341641740540598,0004,050
1987-11-1239040039039995,0003,990
1987-11-11385390385390111,0003,900
1987-11-1041242041242099,0004,200
1987-11-0944044342542542,0004,250
1987-11-0744544544544520,0004,450
1987-11-06475475460460119,0004,600
1987-11-05475482466470186,0004,700
1987-11-04447479446479145,0004,790
1987-11-0244545044545072,0004,500
1987-10-3142143042142593,0004,250
1987-10-30435436421421136,0004,210
1987-10-29445445415415102,0004,150
1987-10-28461466435440119,0004,400
1987-10-27435460435456130,0004,560
1987-10-26476476425440168,0004,400
1987-10-2447447746646693,0004,660
1987-10-23463490460479236,0004,790
1987-10-22510510471475288,0004,750
1987-10-21480495470490343,0004,900
1987-10-20447461440440384,0004,400
1987-10-195305495165171,465,0005,170
1987-10-164885344885201,934,0005,200
1987-10-15484490479483207,0004,830
1987-10-14495499485485513,0004,850
1987-10-13460496460490350,0004,900
1987-10-1245345745245380,0004,530
1987-10-0945245444844861,0004,480
1987-10-0845745744644778,0004,470
1987-10-07455458450455104,0004,550
1987-10-0645046044845890,0004,580
1987-10-05450450443445127,0004,450
1987-10-0345045044544562,0004,450
1987-10-0245545544144159,0004,410
1987-10-0144044944044046,0004,400
1987-09-3044046044045040,0004,500
1987-09-2944044043644059,0004,400
1987-09-2843545043044050,0004,400
1987-09-2643543542043554,0004,350
1987-09-25442442435435103,0004,350
1987-09-2444544843543883,0004,380
1987-09-2245545544645082,0004,500
1987-09-2145846445145145,0004,510
1987-09-1846046445045055,0004,500
1987-09-1746546545645647,0004,560
1987-09-1646547046146540,0004,650
1987-09-1447047746146154,0004,610
1987-09-1146747046046038,0004,600
1987-09-1047047046446432,0004,640
1987-09-0948248246046093,0004,600
1987-09-0847048046847794,0004,770
1987-09-0746548646548637,0004,860
1987-09-0548749046546575,0004,650
1987-09-04490490480487128,0004,870
1987-09-03485500485486405,0004,860
1987-09-024855104825001,109,0005,000
1987-09-01469480468480408,0004,800
1987-08-31460470459465197,0004,650
1987-08-2945945945345534,0004,550
1987-08-2845845843743767,0004,370
1987-08-2745946045045081,0004,500
1987-08-2645246045045693,0004,560
1987-08-2546146145145164,0004,510
1987-08-2444746044745666,0004,560
1987-08-2244544743644775,0004,470
1987-08-2145545744544582,0004,450
1987-08-20460468455455118,0004,550
1987-08-19465470459465114,0004,650
1987-08-18470474465470188,0004,700
1987-08-17475480465470537,0004,700
1987-08-14455475455475366,0004,750
1987-08-13460469457460239,0004,600
1987-08-12465465455460115,0004,600
1987-08-11468468455465285,0004,650
1987-08-10455470453467562,0004,670
1987-08-07448455445450352,0004,500
1987-08-06440448440448123,0004,480
1987-08-05448449435435117,0004,350
1987-08-04445454441451222,0004,510
1987-08-03450450440445202,0004,450
1987-08-01440450437450302,0004,500
1987-07-31430435427435168,0004,350
1987-07-30430435423423117,0004,230
1987-07-29417430411430129,0004,300
1987-07-2841541540640793,0004,070
1987-07-2741541540641050,0004,100
1987-07-2541041540941530,0004,150
1987-07-24405410405405133,0004,050
1987-07-2340541040240293,0004,020
1987-07-2240541040540835,0004,080
1987-07-2141541540040537,0004,050
1987-07-2042142242042047,0004,200
1987-07-1743043042042073,0004,200
1987-07-1642843042043055,0004,300
1987-07-15430435425435107,0004,350
1987-07-14422434422429153,0004,290
1987-07-1342543042042050,0004,200
1987-07-10407414400414164,0004,140
1987-07-0941141540040070,0004,000
1987-07-0841542041141173,0004,110
1987-07-0741541741041523,0004,150
1987-07-0642142141041058,0004,100
1987-07-0442042041542031,0004,200
1987-07-0341542041041566,0004,150
1987-07-0241541540640648,0004,060
1987-07-0140541040041089,0004,100
1987-06-3042442440540595,0004,050
1987-06-2943744042542565,0004,250
1987-06-2743343742243774,0004,370
1987-06-2643544042842883,0004,280
1987-06-2543343542543180,0004,310
1987-06-2442743542242262,0004,220
1987-06-2343244542242296,0004,220
1987-06-22445450425427161,0004,270
1987-06-19450450430440196,0004,400
1987-06-18455455438450216,0004,500
1987-06-17459460450455443,0004,550
1987-06-16455460450450740,0004,500
1987-06-15440455436438576,0004,380
1987-06-1242343042042684,0004,260
1987-06-11429429420420131,0004,200
1987-06-10413430413430107,0004,300
1987-06-0942142541341397,0004,130
1987-06-0842542941242479,0004,240
1987-06-0642942942042572,0004,250
1987-06-05420420408419151,0004,190
1987-06-04430431420420100,0004,200
1987-06-03430431420428162,0004,280
1987-06-02425440425431452,0004,310
1987-06-01433435418422160,0004,220
1987-05-30440440427433361,0004,330
1987-05-29400449399440945,0004,400
1987-05-28385400381400168,0004,000
1987-05-27389390380384128,0003,840
1987-05-26397397390391158,0003,910
1987-05-25394395391392145,0003,920
1987-05-2339139439039164,0003,910
1987-05-2239039238538736,0003,870
1987-05-2138238838038562,0003,850
1987-05-2039239338038085,0003,800
1987-05-19399400390390105,0003,900
1987-05-18394398390397156,0003,970
1987-05-15390394386392134,0003,920
1987-05-14385389381386120,0003,860
1987-05-13382398382385193,0003,850
1987-05-12380389376376123,0003,760
1987-05-1138438437037194,0003,710
1987-05-08392394378384196,0003,840
1987-05-07400400391392298,0003,920
1987-05-06405405390393462,0003,930
1987-05-02370390370388374,0003,880
1987-05-01365370360370247,0003,700
1987-04-30359360355359252,0003,590
1987-04-2834635034535088,0003,500
1987-04-27355358350350137,0003,500
1987-04-2533235033234546,0003,450
1987-04-2433133533133130,0003,310
1987-04-2333634033034072,0003,400
1987-04-2233833833533658,0003,360
1987-04-2133834033833822,0003,380
1987-04-2034034533834033,0003,400
1987-04-1734134134034054,0003,400
1987-04-1633934333934012,0003,400
1987-04-1534934933833835,0003,380
1987-04-1435435534535055,0003,500
1987-04-1336036035535869,0003,580
1987-04-1035036034936077,0003,600
1987-04-0934334534334552,0003,450
1987-04-0835235534334353,0003,430
1987-04-0735936035235248,0003,520
1987-04-06352360352355105,0003,550
1987-04-04350357350357115,0003,570
1987-04-0333635833634895,0003,480
1987-04-0233634033033171,0003,310
1987-04-0133734033633629,0003,360
1987-03-3133534033533649,0003,360
1987-03-3034534833533550,0003,350
1987-03-2833334533334417,0003,440
1987-03-2733334833334340,0003,430
1987-03-26337345334344107,0003,440
1987-03-2533834333533686,0003,360
1987-03-2434034533634064,0003,400
1987-03-23333337330330157,0003,300
1987-03-20332337328330161,0003,300
1987-03-1933033732933061,0003,300
1987-03-18329338326327138,0003,270
1987-03-1733033132832950,0003,290
1987-03-16334340324325160,0003,250
1987-03-13335335326326141,0003,260
1987-03-12332332320326264,0003,260
1987-03-11332336332334106,0003,340
1987-03-10338340332332126,0003,320
1987-03-09336340334337186,0003,370
1987-03-0734934933133128,0003,310
1987-03-0635535535135194,0003,510
1987-03-05348358345356135,0003,560
1987-03-04332350330350200,0003,500
1987-03-0333634033233266,0003,320
1987-03-0233234033133968,0003,390
1987-02-2833233533033186,0003,310
1987-02-27331340330331116,0003,310
1987-02-2634535033033067,0003,300
1987-02-25345346332345105,0003,450
1987-02-2434634634534567,0003,450
1987-02-2334835034534548,0003,450
1987-02-2034935034734764,0003,470
1987-02-1936536535035086,0003,500
1987-02-1835536034735556,0003,550
1987-02-1734835534534585,0003,450
1987-02-1635035034534557,0003,450
1987-02-1335035534034575,0003,450
1987-02-1235535535035037,0003,500
1987-02-1036036135035353,0003,530
1987-02-0936536535536071,0003,600
1987-02-0735037035037041,0003,700
1987-02-06342358341346109,0003,460
1987-02-0534835034034064,0003,400
1987-02-0434535034534572,0003,450
1987-02-0335035434534557,0003,450
1987-02-0235435433633645,0003,360
1987-01-3136036035035533,0003,550
1987-01-3035435535035591,0003,550
1987-01-29335341331336123,0003,360
1987-01-28345345335335154,0003,350
1987-01-27373374345345262,0003,450
1987-01-26335355325355557,0003,550
1987-01-2433434033133169,0003,310
1987-01-23329335326334158,0003,340
1987-01-2233333332532774,0003,270
1987-01-2133634032633066,0003,300
1987-01-2033734733533546,0003,350
1987-01-1933734033733834,0003,380
1987-01-1634034433633653,0003,360
1987-01-14340346338345168,0003,450
1987-01-1335235234034048,0003,400
1987-01-1236136134835147,0003,510
1987-01-0935536035035965,0003,590
1987-01-0835036035035963,0003,590
1987-01-0735035034534664,0003,460
1987-01-06340340325340121,0003,400
1987-01-0534134233733736,0003,370

分割・併合履歴 : [2016-09-28]1株→0.1株