1518 三井松島ホールディングス(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,010 | 1,020 | 1,000 | 1,020 | 107,000 | 10,200 |
| 1989-12-28 | 1,030 | 1,030 | 1,010 | 1,010 | 187,000 | 10,100 |
| 1989-12-27 | 1,030 | 1,040 | 1,020 | 1,020 | 262,000 | 10,200 |
| 1989-12-26 | 1,020 | 1,040 | 1,010 | 1,020 | 222,000 | 10,200 |
| 1989-12-25 | 1,020 | 1,040 | 1,000 | 1,000 | 253,000 | 10,000 |
| 1989-12-22 | 1,050 | 1,050 | 1,020 | 1,040 | 309,000 | 10,400 |
| 1989-12-21 | 1,070 | 1,080 | 1,020 | 1,020 | 454,000 | 10,200 |
| 1989-12-20 | 1,090 | 1,110 | 1,060 | 1,070 | 2,312,000 | 10,700 |
| 1989-12-19 | 1,010 | 1,060 | 1,000 | 1,050 | 2,226,000 | 10,500 |
| 1989-12-18 | 1,010 | 1,020 | 1,000 | 1,000 | 486,000 | 10,000 |
| 1989-12-15 | 985 | 1,010 | 985 | 1,000 | 770,000 | 10,000 |
| 1989-12-14 | 1,000 | 1,010 | 980 | 981 | 468,000 | 9,810 |
| 1989-12-13 | 994 | 1,020 | 994 | 1,000 | 1,569,000 | 10,000 |
| 1989-12-12 | 985 | 999 | 980 | 984 | 1,561,000 | 9,840 |
| 1989-12-11 | 948 | 990 | 946 | 975 | 1,700,000 | 9,750 |
| 1989-12-08 | 935 | 945 | 935 | 943 | 607,000 | 9,430 |
| 1989-12-07 | 940 | 940 | 930 | 931 | 228,000 | 9,310 |
| 1989-12-06 | 945 | 946 | 935 | 935 | 325,000 | 9,350 |
| 1989-12-05 | 915 | 945 | 911 | 942 | 660,000 | 9,420 |
| 1989-12-04 | 911 | 914 | 905 | 910 | 216,000 | 9,100 |
| 1989-12-01 | 903 | 905 | 900 | 901 | 501,000 | 9,010 |
| 1989-11-30 | 909 | 913 | 908 | 908 | 259,000 | 9,080 |
| 1989-11-29 | 930 | 934 | 905 | 909 | 376,000 | 9,090 |
| 1989-11-28 | 945 | 949 | 920 | 940 | 909,000 | 9,400 |
| 1989-11-27 | 920 | 945 | 915 | 945 | 1,252,000 | 9,450 |
| 1989-11-24 | 909 | 930 | 906 | 910 | 1,189,000 | 9,100 |
| 1989-11-22 | 885 | 912 | 880 | 901 | 1,199,000 | 9,010 |
| 1989-11-21 | 870 | 890 | 869 | 880 | 983,000 | 8,800 |
| 1989-11-20 | 854 | 868 | 852 | 867 | 366,000 | 8,670 |
| 1989-11-17 | 850 | 855 | 824 | 824 | 151,000 | 8,240 |
| 1989-11-16 | 852 | 852 | 840 | 848 | 111,000 | 8,480 |
| 1989-11-15 | 860 | 865 | 853 | 853 | 315,000 | 8,530 |
| 1989-11-14 | 830 | 869 | 820 | 853 | 455,000 | 8,530 |
| 1989-11-13 | 816 | 830 | 808 | 825 | 201,000 | 8,250 |
| 1989-11-10 | 810 | 812 | 806 | 806 | 182,000 | 8,060 |
| 1989-11-09 | 816 | 816 | 810 | 810 | 71,000 | 8,100 |
| 1989-11-08 | 822 | 822 | 816 | 816 | 99,000 | 8,160 |
| 1989-11-07 | 808 | 825 | 804 | 825 | 115,000 | 8,250 |
| 1989-11-06 | 820 | 825 | 807 | 810 | 80,000 | 8,100 |
| 1989-11-02 | 822 | 822 | 816 | 820 | 86,000 | 8,200 |
| 1989-11-01 | 814 | 822 | 812 | 822 | 64,000 | 8,220 |
| 1989-10-31 | 810 | 815 | 804 | 815 | 73,000 | 8,150 |
| 1989-10-30 | 802 | 815 | 802 | 815 | 51,000 | 8,150 |
| 1989-10-27 | 800 | 819 | 800 | 802 | 69,000 | 8,020 |
| 1989-10-26 | 820 | 820 | 803 | 819 | 61,000 | 8,190 |
| 1989-10-25 | 821 | 830 | 810 | 810 | 107,000 | 8,100 |
| 1989-10-24 | 831 | 831 | 821 | 821 | 76,000 | 8,210 |
| 1989-10-23 | 840 | 840 | 823 | 830 | 127,000 | 8,300 |
| 1989-10-20 | 820 | 823 | 816 | 820 | 132,000 | 8,200 |
| 1989-10-19 | 847 | 848 | 810 | 810 | 142,000 | 8,100 |
| 1989-10-18 | 830 | 838 | 826 | 838 | 76,000 | 8,380 |
| 1989-10-17 | 810 | 830 | 807 | 829 | 96,000 | 8,290 |
| 1989-10-16 | 795 | 820 | 795 | 800 | 93,000 | 8,000 |
| 1989-10-13 | 825 | 828 | 812 | 825 | 132,000 | 8,250 |
| 1989-10-12 | 830 | 840 | 820 | 828 | 189,000 | 8,280 |
| 1989-10-11 | 856 | 858 | 833 | 833 | 214,000 | 8,330 |
| 1989-10-09 | 848 | 857 | 848 | 848 | 150,000 | 8,480 |
| 1989-10-06 | 850 | 860 | 845 | 858 | 199,000 | 8,580 |
| 1989-10-05 | 860 | 878 | 857 | 870 | 449,000 | 8,700 |
| 1989-10-04 | 828 | 860 | 818 | 857 | 559,000 | 8,570 |
| 1989-10-03 | 835 | 840 | 825 | 830 | 101,000 | 8,300 |
| 1989-10-02 | 830 | 840 | 830 | 832 | 200,000 | 8,320 |
| 1989-09-29 | 819 | 830 | 819 | 830 | 253,000 | 8,300 |
| 1989-09-28 | 798 | 819 | 798 | 819 | 192,000 | 8,190 |
| 1989-09-27 | 790 | 800 | 790 | 799 | 137,000 | 7,990 |
| 1989-09-26 | 775 | 792 | 772 | 780 | 252,000 | 7,800 |
| 1989-09-25 | 776 | 780 | 772 | 775 | 137,000 | 7,750 |
| 1989-09-22 | 780 | 780 | 776 | 776 | 110,000 | 7,760 |
| 1989-09-21 | 772 | 780 | 772 | 780 | 90,000 | 7,800 |
| 1989-09-20 | 779 | 779 | 771 | 772 | 59,000 | 7,720 |
| 1989-09-19 | 775 | 779 | 770 | 779 | 49,000 | 7,790 |
| 1989-09-18 | 770 | 779 | 770 | 779 | 53,000 | 7,790 |
| 1989-09-14 | 767 | 779 | 767 | 770 | 63,000 | 7,700 |
| 1989-09-13 | 770 | 770 | 766 | 767 | 93,000 | 7,670 |
| 1989-09-12 | 762 | 772 | 762 | 766 | 49,000 | 7,660 |
| 1989-09-11 | 769 | 775 | 769 | 772 | 37,000 | 7,720 |
| 1989-09-08 | 780 | 780 | 769 | 769 | 93,000 | 7,690 |
| 1989-09-07 | 785 | 790 | 780 | 782 | 37,000 | 7,820 |
| 1989-09-06 | 790 | 790 | 782 | 790 | 89,000 | 7,900 |
| 1989-09-05 | 800 | 800 | 773 | 782 | 89,000 | 7,820 |
| 1989-09-04 | 771 | 800 | 770 | 800 | 46,000 | 8,000 |
| 1989-09-01 | 780 | 780 | 765 | 770 | 89,000 | 7,700 |
| 1989-08-31 | 781 | 783 | 770 | 780 | 102,000 | 7,800 |
| 1989-08-30 | 780 | 781 | 774 | 781 | 111,000 | 7,810 |
| 1989-08-29 | 781 | 781 | 779 | 779 | 79,000 | 7,790 |
| 1989-08-28 | 780 | 785 | 775 | 779 | 58,000 | 7,790 |
| 1989-08-25 | 781 | 785 | 780 | 780 | 121,000 | 7,800 |
| 1989-08-24 | 782 | 783 | 780 | 781 | 64,000 | 7,810 |
| 1989-08-23 | 785 | 787 | 783 | 783 | 67,000 | 7,830 |
| 1989-08-22 | 795 | 802 | 785 | 785 | 107,000 | 7,850 |
| 1989-08-21 | 791 | 800 | 790 | 795 | 66,000 | 7,950 |
| 1989-08-18 | 786 | 795 | 786 | 791 | 45,000 | 7,910 |
| 1989-08-17 | 785 | 796 | 785 | 785 | 72,000 | 7,850 |
| 1989-08-16 | 780 | 789 | 780 | 785 | 30,000 | 7,850 |
| 1989-08-15 | 781 | 781 | 779 | 780 | 36,000 | 7,800 |
| 1989-08-14 | 784 | 784 | 775 | 780 | 22,000 | 7,800 |
| 1989-08-11 | 782 | 787 | 780 | 785 | 85,000 | 7,850 |
| 1989-08-10 | 784 | 785 | 782 | 782 | 27,000 | 7,820 |
| 1989-08-09 | 783 | 800 | 780 | 781 | 55,000 | 7,810 |
| 1989-08-08 | 790 | 790 | 780 | 780 | 127,000 | 7,800 |
| 1989-08-07 | 800 | 800 | 788 | 790 | 58,000 | 7,900 |
| 1989-08-04 | 792 | 795 | 792 | 793 | 13,000 | 7,930 |
| 1989-08-03 | 800 | 800 | 791 | 791 | 44,000 | 7,910 |
| 1989-08-02 | 800 | 802 | 790 | 795 | 120,000 | 7,950 |
| 1989-08-01 | 801 | 809 | 790 | 800 | 70,000 | 8,000 |
| 1989-07-31 | 808 | 810 | 801 | 801 | 32,000 | 8,010 |
| 1989-07-28 | 812 | 812 | 800 | 800 | 81,000 | 8,000 |
| 1989-07-27 | 800 | 811 | 800 | 811 | 138,000 | 8,110 |
| 1989-07-26 | 792 | 800 | 790 | 798 | 54,000 | 7,980 |
| 1989-07-25 | 765 | 775 | 764 | 772 | 189,000 | 7,720 |
| 1989-07-24 | 770 | 770 | 761 | 765 | 94,000 | 7,650 |
| 1989-07-21 | 767 | 770 | 767 | 770 | 74,000 | 7,700 |
| 1989-07-20 | 773 | 780 | 766 | 766 | 62,000 | 7,660 |
| 1989-07-19 | 777 | 790 | 767 | 770 | 65,000 | 7,700 |
| 1989-07-18 | 778 | 785 | 775 | 775 | 50,000 | 7,750 |
| 1989-07-17 | 799 | 799 | 775 | 775 | 61,000 | 7,750 |
| 1989-07-14 | 800 | 802 | 790 | 800 | 68,000 | 8,000 |
| 1989-07-13 | 791 | 800 | 791 | 800 | 15,000 | 8,000 |
| 1989-07-12 | 809 | 809 | 800 | 805 | 55,000 | 8,050 |
| 1989-07-11 | 814 | 815 | 800 | 800 | 74,000 | 8,000 |
| 1989-07-10 | 811 | 816 | 810 | 814 | 45,000 | 8,140 |
| 1989-07-07 | 817 | 820 | 805 | 810 | 104,000 | 8,100 |
| 1989-07-06 | 809 | 819 | 809 | 817 | 156,000 | 8,170 |
| 1989-07-05 | 800 | 810 | 800 | 809 | 87,000 | 8,090 |
| 1989-07-04 | 780 | 799 | 780 | 797 | 74,000 | 7,970 |
| 1989-07-03 | 740 | 779 | 740 | 779 | 42,000 | 7,790 |
| 1989-06-30 | 750 | 750 | 725 | 740 | 109,000 | 7,400 |
| 1989-06-29 | 760 | 760 | 750 | 750 | 72,000 | 7,500 |
| 1989-06-28 | 774 | 774 | 759 | 760 | 45,000 | 7,600 |
| 1989-06-27 | 779 | 780 | 775 | 775 | 44,000 | 7,750 |
| 1989-06-26 | 776 | 780 | 774 | 774 | 39,000 | 7,740 |
| 1989-06-23 | 776 | 780 | 774 | 774 | 46,000 | 7,740 |
| 1989-06-22 | 780 | 780 | 772 | 779 | 43,000 | 7,790 |
| 1989-06-21 | 780 | 790 | 780 | 785 | 36,000 | 7,850 |
| 1989-06-20 | 780 | 790 | 780 | 790 | 39,000 | 7,900 |
| 1989-06-19 | 795 | 795 | 780 | 780 | 29,000 | 7,800 |
| 1989-06-16 | 800 | 800 | 781 | 790 | 30,000 | 7,900 |
| 1989-06-15 | 790 | 800 | 781 | 790 | 36,000 | 7,900 |
| 1989-06-14 | 777 | 786 | 771 | 780 | 102,000 | 7,800 |
| 1989-06-13 | 802 | 808 | 787 | 787 | 89,000 | 7,870 |
| 1989-06-12 | 810 | 825 | 802 | 803 | 78,000 | 8,030 |
| 1989-06-09 | 825 | 830 | 810 | 815 | 78,000 | 8,150 |
| 1989-06-08 | 820 | 825 | 815 | 819 | 58,000 | 8,190 |
| 1989-06-07 | 810 | 820 | 810 | 811 | 71,000 | 8,110 |
| 1989-06-06 | 811 | 820 | 804 | 810 | 75,000 | 8,100 |
| 1989-06-05 | 829 | 830 | 821 | 821 | 44,000 | 8,210 |
| 1989-06-02 | 839 | 843 | 830 | 830 | 132,000 | 8,300 |
| 1989-06-01 | 838 | 845 | 833 | 833 | 88,000 | 8,330 |
| 1989-05-31 | 851 | 854 | 830 | 830 | 113,000 | 8,300 |
| 1989-05-30 | 851 | 855 | 850 | 855 | 77,000 | 8,550 |
| 1989-05-29 | 854 | 855 | 841 | 850 | 180,000 | 8,500 |
| 1989-05-26 | 849 | 852 | 835 | 850 | 134,000 | 8,500 |
| 1989-05-25 | 845 | 858 | 844 | 848 | 321,000 | 8,480 |
| 1989-05-24 | 830 | 840 | 826 | 835 | 80,000 | 8,350 |
| 1989-05-23 | 848 | 848 | 823 | 823 | 118,000 | 8,230 |
| 1989-05-22 | 850 | 860 | 846 | 848 | 124,000 | 8,480 |
| 1989-05-19 | 870 | 870 | 846 | 846 | 124,000 | 8,460 |
| 1989-05-18 | 868 | 875 | 855 | 860 | 205,000 | 8,600 |
| 1989-05-17 | 866 | 880 | 866 | 878 | 360,000 | 8,780 |
| 1989-05-16 | 858 | 880 | 850 | 866 | 328,000 | 8,660 |
| 1989-05-15 | 865 | 865 | 848 | 848 | 72,000 | 8,480 |
| 1989-05-12 | 878 | 884 | 860 | 865 | 299,000 | 8,650 |
| 1989-05-11 | 874 | 880 | 866 | 875 | 430,000 | 8,750 |
| 1989-05-10 | 853 | 885 | 852 | 883 | 874,000 | 8,830 |
| 1989-05-09 | 853 | 853 | 843 | 843 | 136,000 | 8,430 |
| 1989-05-08 | 852 | 855 | 840 | 843 | 256,000 | 8,430 |
| 1989-05-02 | 850 | 850 | 840 | 845 | 248,000 | 8,450 |
| 1989-05-01 | 849 | 850 | 830 | 850 | 211,000 | 8,500 |
| 1989-04-28 | 833 | 844 | 830 | 844 | 157,000 | 8,440 |
| 1989-04-27 | 835 | 840 | 825 | 835 | 251,000 | 8,350 |
| 1989-04-26 | 843 | 850 | 825 | 833 | 213,000 | 8,330 |
| 1989-04-25 | 820 | 840 | 820 | 839 | 226,000 | 8,390 |
| 1989-04-24 | 845 | 852 | 820 | 820 | 251,000 | 8,200 |
| 1989-04-21 | 844 | 860 | 842 | 855 | 227,000 | 8,550 |
| 1989-04-20 | 863 | 879 | 833 | 838 | 359,000 | 8,380 |
| 1989-04-19 | 883 | 883 | 858 | 868 | 641,000 | 8,680 |
| 1989-04-18 | 824 | 914 | 823 | 883 | 2,912,000 | 8,830 |
| 1989-04-17 | 800 | 815 | 800 | 814 | 406,000 | 8,140 |
| 1989-04-14 | 809 | 809 | 781 | 790 | 184,000 | 7,900 |
| 1989-04-13 | 795 | 810 | 793 | 799 | 353,000 | 7,990 |
| 1989-04-12 | 799 | 800 | 771 | 771 | 158,000 | 7,710 |
| 1989-04-11 | 770 | 795 | 770 | 790 | 143,000 | 7,900 |
| 1989-04-10 | 777 | 785 | 770 | 770 | 65,000 | 7,700 |
| 1989-04-07 | 770 | 793 | 770 | 781 | 89,000 | 7,810 |
| 1989-04-06 | 785 | 800 | 775 | 800 | 162,000 | 8,000 |
| 1989-04-05 | 809 | 809 | 790 | 800 | 115,000 | 8,000 |
| 1989-04-04 | 808 | 814 | 803 | 810 | 314,000 | 8,100 |
| 1989-04-03 | 795 | 808 | 785 | 808 | 325,000 | 8,080 |
| 1989-03-31 | 786 | 794 | 780 | 790 | 167,000 | 7,900 |
| 1989-03-30 | 780 | 797 | 780 | 785 | 176,000 | 7,850 |
| 1989-03-29 | 780 | 785 | 773 | 774 | 136,000 | 7,740 |
| 1989-03-28 | 795 | 798 | 783 | 790 | 123,000 | 7,900 |
| 1989-03-27 | 760 | 760 | 745 | 748 | 274,000 | 7,480 |
| 1989-03-24 | 770 | 770 | 761 | 765 | 119,000 | 7,650 |
| 1989-03-23 | 785 | 789 | 775 | 780 | 229,000 | 7,800 |
| 1989-03-22 | 790 | 794 | 776 | 785 | 394,000 | 7,850 |
| 1989-03-20 | 765 | 777 | 760 | 760 | 95,000 | 7,600 |
| 1989-03-17 | 790 | 795 | 775 | 777 | 191,000 | 7,770 |
| 1989-03-16 | 787 | 795 | 786 | 789 | 270,000 | 7,890 |
| 1989-03-15 | 774 | 794 | 772 | 785 | 317,000 | 7,850 |
| 1989-03-14 | 765 | 775 | 765 | 774 | 160,000 | 7,740 |
| 1989-03-13 | 775 | 775 | 760 | 765 | 143,000 | 7,650 |
| 1989-03-10 | 756 | 758 | 755 | 755 | 130,000 | 7,550 |
| 1989-03-09 | 757 | 768 | 755 | 755 | 116,000 | 7,550 |
| 1989-03-08 | 756 | 775 | 755 | 755 | 208,000 | 7,550 |
| 1989-03-07 | 755 | 770 | 750 | 755 | 143,000 | 7,550 |
| 1989-03-06 | 755 | 755 | 750 | 755 | 127,000 | 7,550 |
| 1989-03-03 | 753 | 760 | 750 | 755 | 178,000 | 7,550 |
| 1989-03-02 | 752 | 759 | 750 | 753 | 109,000 | 7,530 |
| 1989-03-01 | 751 | 759 | 750 | 752 | 159,000 | 7,520 |
| 1989-02-28 | 764 | 765 | 750 | 750 | 141,000 | 7,500 |
| 1989-02-27 | 760 | 770 | 760 | 765 | 146,000 | 7,650 |
| 1989-02-23 | 752 | 770 | 752 | 769 | 154,000 | 7,690 |
| 1989-02-22 | 771 | 789 | 771 | 780 | 176,000 | 7,800 |
| 1989-02-21 | 790 | 795 | 775 | 780 | 249,000 | 7,800 |
| 1989-02-20 | 796 | 799 | 785 | 786 | 241,000 | 7,860 |
| 1989-02-17 | 785 | 795 | 780 | 786 | 331,000 | 7,860 |
| 1989-02-16 | 778 | 780 | 770 | 770 | 370,000 | 7,700 |
| 1989-02-15 | 743 | 760 | 740 | 756 | 201,000 | 7,560 |
| 1989-02-14 | 742 | 748 | 730 | 743 | 161,000 | 7,430 |
| 1989-02-13 | 760 | 760 | 745 | 752 | 122,000 | 7,520 |
| 1989-02-10 | 760 | 765 | 760 | 760 | 169,000 | 7,600 |
| 1989-02-09 | 770 | 770 | 763 | 770 | 115,000 | 7,700 |
| 1989-02-08 | 762 | 774 | 760 | 770 | 149,000 | 7,700 |
| 1989-02-07 | 772 | 772 | 760 | 762 | 184,000 | 7,620 |
| 1989-02-06 | 770 | 779 | 770 | 770 | 147,000 | 7,700 |
| 1989-02-03 | 784 | 784 | 766 | 784 | 310,000 | 7,840 |
| 1989-02-02 | 769 | 780 | 766 | 766 | 207,000 | 7,660 |
| 1989-02-01 | 785 | 785 | 761 | 779 | 215,000 | 7,790 |
| 1989-01-31 | 793 | 793 | 770 | 770 | 248,000 | 7,700 |
| 1989-01-30 | 792 | 795 | 782 | 785 | 226,000 | 7,850 |
| 1989-01-28 | 800 | 800 | 781 | 782 | 471,000 | 7,820 |
| 1989-01-27 | 803 | 805 | 781 | 781 | 951,000 | 7,810 |
| 1989-01-26 | 769 | 809 | 768 | 793 | 2,759,000 | 7,930 |
| 1989-01-25 | 749 | 749 | 739 | 749 | 379,000 | 7,490 |
| 1989-01-24 | 749 | 749 | 735 | 749 | 355,000 | 7,490 |
| 1989-01-23 | 749 | 753 | 741 | 750 | 333,000 | 7,500 |
| 1989-01-20 | 744 | 750 | 732 | 748 | 360,000 | 7,480 |
| 1989-01-19 | 750 | 750 | 730 | 743 | 351,000 | 7,430 |
| 1989-01-18 | 734 | 740 | 715 | 740 | 222,000 | 7,400 |
| 1989-01-17 | 735 | 738 | 715 | 732 | 183,000 | 7,320 |
| 1989-01-13 | 748 | 750 | 730 | 738 | 321,000 | 7,380 |
| 1989-01-12 | 749 | 755 | 735 | 749 | 771,000 | 7,490 |
| 1989-01-11 | 705 | 749 | 703 | 749 | 819,000 | 7,490 |
| 1989-01-10 | 710 | 712 | 700 | 705 | 224,000 | 7,050 |
| 1989-01-09 | 704 | 715 | 690 | 711 | 206,000 | 7,110 |
| 1989-01-06 | 680 | 710 | 680 | 710 | 377,000 | 7,100 |
| 1989-01-05 | 702 | 702 | 675 | 677 | 84,000 | 6,770 |
| 1989-01-04 | 691 | 695 | 675 | 694 | 102,000 | 6,940 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
