1518 三井松島ホールディングス(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 595 | 595 | 570 | 585 | 156,000 | 5,850 |
| 1990-12-27 | 584 | 597 | 584 | 597 | 241,000 | 5,970 |
| 1990-12-26 | 551 | 584 | 551 | 580 | 110,000 | 5,800 |
| 1990-12-25 | 547 | 560 | 546 | 550 | 80,000 | 5,500 |
| 1990-12-21 | 545 | 564 | 545 | 546 | 56,000 | 5,460 |
| 1990-12-20 | 570 | 572 | 550 | 555 | 86,000 | 5,550 |
| 1990-12-19 | 598 | 610 | 561 | 570 | 220,000 | 5,700 |
| 1990-12-18 | 572 | 590 | 571 | 588 | 158,000 | 5,880 |
| 1990-12-17 | 558 | 568 | 558 | 562 | 71,000 | 5,620 |
| 1990-12-14 | 558 | 578 | 558 | 578 | 108,000 | 5,780 |
| 1990-12-13 | 551 | 570 | 551 | 560 | 53,000 | 5,600 |
| 1990-12-12 | 550 | 555 | 550 | 550 | 47,000 | 5,500 |
| 1990-12-11 | 550 | 560 | 541 | 560 | 71,000 | 5,600 |
| 1990-12-10 | 555 | 555 | 535 | 541 | 117,000 | 5,410 |
| 1990-12-07 | 490 | 525 | 490 | 525 | 122,000 | 5,250 |
| 1990-12-06 | 475 | 495 | 471 | 471 | 80,000 | 4,710 |
| 1990-12-05 | 485 | 486 | 470 | 480 | 71,000 | 4,800 |
| 1990-12-04 | 506 | 506 | 490 | 490 | 57,000 | 4,900 |
| 1990-12-03 | 506 | 525 | 506 | 516 | 73,000 | 5,160 |
| 1990-11-30 | 505 | 510 | 495 | 500 | 118,000 | 5,000 |
| 1990-11-29 | 520 | 520 | 500 | 500 | 110,000 | 5,000 |
| 1990-11-28 | 530 | 535 | 521 | 521 | 73,000 | 5,210 |
| 1990-11-27 | 540 | 540 | 527 | 527 | 44,000 | 5,270 |
| 1990-11-26 | 540 | 540 | 530 | 530 | 39,000 | 5,300 |
| 1990-11-22 | 530 | 543 | 525 | 536 | 57,000 | 5,360 |
| 1990-11-21 | 542 | 542 | 510 | 520 | 128,000 | 5,200 |
| 1990-11-20 | 550 | 550 | 541 | 543 | 44,000 | 5,430 |
| 1990-11-19 | 580 | 580 | 550 | 550 | 33,000 | 5,500 |
| 1990-11-16 | 550 | 550 | 520 | 550 | 47,000 | 5,500 |
| 1990-11-15 | 593 | 593 | 555 | 560 | 46,000 | 5,600 |
| 1990-11-14 | 579 | 600 | 569 | 592 | 48,000 | 5,920 |
| 1990-11-13 | 570 | 578 | 560 | 578 | 82,000 | 5,780 |
| 1990-11-09 | 520 | 520 | 500 | 505 | 77,000 | 5,050 |
| 1990-11-08 | 550 | 550 | 528 | 528 | 56,000 | 5,280 |
| 1990-11-07 | 580 | 580 | 560 | 560 | 48,000 | 5,600 |
| 1990-11-06 | 605 | 605 | 580 | 585 | 44,000 | 5,850 |
| 1990-11-05 | 607 | 609 | 585 | 585 | 44,000 | 5,850 |
| 1990-11-02 | 607 | 607 | 580 | 587 | 51,000 | 5,870 |
| 1990-11-01 | 630 | 630 | 570 | 597 | 94,000 | 5,970 |
| 1990-10-31 | 645 | 647 | 615 | 620 | 59,000 | 6,200 |
| 1990-10-30 | 662 | 662 | 610 | 650 | 221,000 | 6,500 |
| 1990-10-29 | 595 | 642 | 590 | 642 | 248,000 | 6,420 |
| 1990-10-26 | 596 | 600 | 591 | 593 | 70,000 | 5,930 |
| 1990-10-25 | 583 | 606 | 583 | 606 | 67,000 | 6,060 |
| 1990-10-24 | 582 | 582 | 582 | 582 | 33,000 | 5,820 |
| 1990-10-23 | 600 | 630 | 600 | 606 | 149,000 | 6,060 |
| 1990-10-22 | 585 | 610 | 575 | 605 | 135,000 | 6,050 |
| 1990-10-19 | 555 | 590 | 554 | 590 | 157,000 | 5,900 |
| 1990-10-18 | 540 | 550 | 535 | 550 | 60,000 | 5,500 |
| 1990-10-17 | 525 | 545 | 520 | 520 | 52,000 | 5,200 |
| 1990-10-16 | 521 | 530 | 510 | 525 | 64,000 | 5,250 |
| 1990-10-15 | 520 | 520 | 501 | 501 | 53,000 | 5,010 |
| 1990-10-12 | 490 | 500 | 486 | 500 | 36,000 | 5,000 |
| 1990-10-11 | 500 | 525 | 500 | 525 | 48,000 | 5,250 |
| 1990-10-09 | 536 | 550 | 530 | 540 | 82,000 | 5,400 |
| 1990-10-08 | 512 | 545 | 510 | 530 | 58,000 | 5,300 |
| 1990-10-05 | 501 | 530 | 500 | 510 | 106,000 | 5,100 |
| 1990-10-04 | 500 | 515 | 497 | 515 | 106,000 | 5,150 |
| 1990-10-01 | 460 | 470 | 420 | 425 | 219,000 | 4,250 |
| 1990-09-28 | 500 | 500 | 475 | 475 | 144,000 | 4,750 |
| 1990-09-27 | 520 | 541 | 501 | 501 | 161,000 | 5,010 |
| 1990-09-26 | 610 | 610 | 550 | 551 | 99,000 | 5,510 |
| 1990-09-25 | 587 | 605 | 580 | 600 | 46,000 | 6,000 |
| 1990-09-21 | 590 | 590 | 571 | 586 | 120,000 | 5,860 |
| 1990-09-20 | 616 | 616 | 600 | 600 | 76,000 | 6,000 |
| 1990-09-19 | 620 | 626 | 610 | 615 | 32,000 | 6,150 |
| 1990-09-18 | 630 | 630 | 580 | 606 | 75,000 | 6,060 |
| 1990-09-17 | 651 | 652 | 624 | 625 | 34,000 | 6,250 |
| 1990-09-14 | 649 | 669 | 645 | 645 | 35,000 | 6,450 |
| 1990-09-13 | 671 | 671 | 645 | 646 | 54,000 | 6,460 |
| 1990-09-12 | 651 | 665 | 650 | 664 | 60,000 | 6,640 |
| 1990-09-11 | 664 | 664 | 630 | 630 | 29,000 | 6,300 |
| 1990-09-10 | 639 | 654 | 639 | 654 | 57,000 | 6,540 |
| 1990-09-07 | 620 | 620 | 585 | 619 | 91,000 | 6,190 |
| 1990-09-06 | 650 | 650 | 600 | 620 | 80,000 | 6,200 |
| 1990-09-05 | 670 | 670 | 629 | 649 | 180,000 | 6,490 |
| 1990-09-04 | 700 | 737 | 670 | 690 | 131,000 | 6,900 |
| 1990-09-03 | 681 | 740 | 680 | 709 | 86,000 | 7,090 |
| 1990-08-31 | 660 | 690 | 650 | 680 | 82,000 | 6,800 |
| 1990-08-30 | 630 | 640 | 630 | 640 | 70,000 | 6,400 |
| 1990-08-29 | 661 | 661 | 625 | 637 | 74,000 | 6,370 |
| 1990-08-28 | 649 | 665 | 640 | 655 | 117,000 | 6,550 |
| 1990-08-27 | 600 | 619 | 600 | 609 | 83,000 | 6,090 |
| 1990-08-24 | 550 | 581 | 550 | 572 | 198,000 | 5,720 |
| 1990-08-23 | 590 | 590 | 560 | 560 | 171,000 | 5,600 |
| 1990-08-22 | 661 | 661 | 620 | 630 | 135,000 | 6,300 |
| 1990-08-21 | 706 | 708 | 661 | 661 | 85,000 | 6,610 |
| 1990-08-20 | 695 | 703 | 690 | 690 | 179,000 | 6,900 |
| 1990-08-17 | 715 | 725 | 709 | 710 | 73,000 | 7,100 |
| 1990-08-16 | 740 | 740 | 720 | 731 | 116,000 | 7,310 |
| 1990-08-15 | 761 | 770 | 740 | 740 | 82,000 | 7,400 |
| 1990-08-14 | 738 | 754 | 735 | 750 | 47,000 | 7,500 |
| 1990-08-13 | 750 | 750 | 731 | 739 | 134,000 | 7,390 |
| 1990-08-10 | 812 | 820 | 785 | 800 | 83,000 | 8,000 |
| 1990-08-09 | 810 | 849 | 800 | 812 | 317,000 | 8,120 |
| 1990-08-07 | 730 | 755 | 730 | 735 | 162,000 | 7,350 |
| 1990-08-06 | 791 | 791 | 740 | 760 | 109,000 | 7,600 |
| 1990-08-03 | 835 | 835 | 790 | 790 | 94,000 | 7,900 |
| 1990-08-02 | 831 | 836 | 831 | 835 | 48,000 | 8,350 |
| 1990-08-01 | 860 | 860 | 830 | 830 | 70,000 | 8,300 |
| 1990-07-31 | 851 | 851 | 840 | 850 | 69,000 | 8,500 |
| 1990-07-30 | 850 | 850 | 830 | 831 | 58,000 | 8,310 |
| 1990-07-27 | 876 | 876 | 840 | 845 | 121,000 | 8,450 |
| 1990-07-26 | 876 | 876 | 864 | 866 | 70,000 | 8,660 |
| 1990-07-25 | 871 | 876 | 860 | 860 | 140,000 | 8,600 |
| 1990-07-24 | 877 | 877 | 864 | 865 | 124,000 | 8,650 |
| 1990-07-23 | 895 | 896 | 880 | 880 | 70,000 | 8,800 |
| 1990-07-20 | 906 | 911 | 900 | 910 | 163,000 | 9,100 |
| 1990-07-19 | 904 | 930 | 899 | 916 | 616,000 | 9,160 |
| 1990-07-18 | 893 | 917 | 893 | 905 | 333,000 | 9,050 |
| 1990-07-17 | 855 | 895 | 855 | 893 | 203,000 | 8,930 |
| 1990-07-16 | 833 | 855 | 830 | 845 | 138,000 | 8,450 |
| 1990-07-13 | 838 | 840 | 830 | 831 | 98,000 | 8,310 |
| 1990-07-12 | 835 | 840 | 818 | 818 | 114,000 | 8,180 |
| 1990-07-11 | 847 | 855 | 835 | 835 | 50,000 | 8,350 |
| 1990-07-10 | 853 | 855 | 830 | 830 | 88,000 | 8,300 |
| 1990-07-09 | 845 | 856 | 845 | 852 | 56,000 | 8,520 |
| 1990-07-06 | 870 | 870 | 820 | 827 | 95,000 | 8,270 |
| 1990-07-05 | 880 | 880 | 850 | 850 | 133,000 | 8,500 |
| 1990-07-04 | 865 | 880 | 865 | 875 | 101,000 | 8,750 |
| 1990-07-03 | 840 | 858 | 837 | 858 | 55,000 | 8,580 |
| 1990-07-02 | 815 | 840 | 815 | 836 | 79,000 | 8,360 |
| 1990-06-29 | 816 | 823 | 815 | 816 | 129,000 | 8,160 |
| 1990-06-28 | 829 | 829 | 816 | 816 | 78,000 | 8,160 |
| 1990-06-27 | 816 | 830 | 813 | 815 | 144,000 | 8,150 |
| 1990-06-26 | 820 | 820 | 811 | 813 | 91,000 | 8,130 |
| 1990-06-25 | 815 | 819 | 809 | 819 | 47,000 | 8,190 |
| 1990-06-22 | 830 | 835 | 810 | 810 | 98,000 | 8,100 |
| 1990-06-21 | 840 | 841 | 827 | 830 | 54,000 | 8,300 |
| 1990-06-20 | 820 | 849 | 818 | 835 | 133,000 | 8,350 |
| 1990-06-19 | 855 | 860 | 829 | 829 | 132,000 | 8,290 |
| 1990-06-18 | 865 | 865 | 860 | 860 | 91,000 | 8,600 |
| 1990-06-15 | 879 | 880 | 870 | 875 | 90,000 | 8,750 |
| 1990-06-14 | 880 | 885 | 871 | 880 | 77,000 | 8,800 |
| 1990-06-13 | 885 | 891 | 880 | 880 | 62,000 | 8,800 |
| 1990-06-12 | 890 | 899 | 885 | 890 | 81,000 | 8,900 |
| 1990-06-11 | 902 | 905 | 900 | 900 | 81,000 | 9,000 |
| 1990-06-08 | 920 | 920 | 910 | 912 | 122,000 | 9,120 |
| 1990-06-07 | 940 | 940 | 910 | 910 | 168,000 | 9,100 |
| 1990-06-06 | 940 | 961 | 934 | 940 | 496,000 | 9,400 |
| 1990-06-05 | 862 | 922 | 861 | 920 | 412,000 | 9,200 |
| 1990-06-04 | 876 | 890 | 870 | 870 | 96,000 | 8,700 |
| 1990-06-01 | 888 | 890 | 860 | 866 | 197,000 | 8,660 |
| 1990-05-31 | 890 | 900 | 881 | 881 | 137,000 | 8,810 |
| 1990-05-30 | 850 | 881 | 850 | 881 | 137,000 | 8,810 |
| 1990-05-29 | 880 | 885 | 851 | 851 | 130,000 | 8,510 |
| 1990-05-28 | 890 | 890 | 870 | 875 | 120,000 | 8,750 |
| 1990-05-25 | 890 | 890 | 870 | 890 | 88,000 | 8,900 |
| 1990-05-24 | 910 | 910 | 890 | 891 | 93,000 | 8,910 |
| 1990-05-23 | 875 | 910 | 875 | 910 | 342,000 | 9,100 |
| 1990-05-22 | 890 | 895 | 870 | 874 | 135,000 | 8,740 |
| 1990-05-21 | 881 | 899 | 880 | 885 | 104,000 | 8,850 |
| 1990-05-18 | 945 | 945 | 901 | 901 | 158,000 | 9,010 |
| 1990-05-17 | 926 | 947 | 925 | 947 | 257,000 | 9,470 |
| 1990-05-16 | 960 | 960 | 916 | 916 | 229,000 | 9,160 |
| 1990-05-15 | 930 | 960 | 930 | 950 | 421,000 | 9,500 |
| 1990-05-14 | 910 | 929 | 900 | 929 | 257,000 | 9,290 |
| 1990-05-11 | 900 | 910 | 891 | 892 | 227,000 | 8,920 |
| 1990-05-10 | 859 | 880 | 850 | 880 | 321,000 | 8,800 |
| 1990-05-09 | 820 | 839 | 815 | 839 | 180,000 | 8,390 |
| 1990-05-08 | 820 | 820 | 802 | 810 | 202,000 | 8,100 |
| 1990-05-07 | 789 | 820 | 789 | 818 | 211,000 | 8,180 |
| 1990-05-02 | 750 | 754 | 729 | 754 | 192,000 | 7,540 |
| 1990-05-01 | 746 | 750 | 732 | 750 | 61,000 | 7,500 |
| 1990-04-27 | 730 | 745 | 725 | 745 | 180,000 | 7,450 |
| 1990-04-26 | 756 | 756 | 720 | 730 | 448,000 | 7,300 |
| 1990-04-25 | 757 | 761 | 740 | 755 | 161,000 | 7,550 |
| 1990-04-24 | 780 | 780 | 746 | 755 | 107,000 | 7,550 |
| 1990-04-23 | 800 | 800 | 764 | 772 | 174,000 | 7,720 |
| 1990-04-20 | 770 | 780 | 761 | 780 | 213,000 | 7,800 |
| 1990-04-19 | 721 | 745 | 720 | 744 | 183,000 | 7,440 |
| 1990-04-18 | 695 | 700 | 685 | 690 | 140,000 | 6,900 |
| 1990-04-17 | 696 | 708 | 696 | 700 | 148,000 | 7,000 |
| 1990-04-16 | 720 | 720 | 690 | 706 | 154,000 | 7,060 |
| 1990-04-13 | 759 | 759 | 715 | 730 | 176,000 | 7,300 |
| 1990-04-12 | 799 | 800 | 755 | 762 | 133,000 | 7,620 |
| 1990-04-11 | 830 | 831 | 799 | 801 | 166,000 | 8,010 |
| 1990-04-10 | 789 | 816 | 770 | 800 | 536,000 | 8,000 |
| 1990-04-06 | 629 | 689 | 628 | 689 | 445,000 | 6,890 |
| 1990-04-05 | 589 | 589 | 589 | 589 | 131,000 | 5,890 |
| 1990-04-04 | 689 | 689 | 689 | 689 | 82,000 | 6,890 |
| 1990-04-03 | 789 | 789 | 789 | 789 | 161,000 | 7,890 |
| 1990-04-02 | 900 | 900 | 900 | 900 | 139,000 | 9,000 |
| 1990-03-30 | 995 | 1,000 | 950 | 950 | 191,000 | 9,500 |
| 1990-03-29 | 1,020 | 1,040 | 1,000 | 1,010 | 231,000 | 10,100 |
| 1990-03-28 | 1,050 | 1,070 | 1,030 | 1,030 | 173,000 | 10,300 |
| 1990-03-27 | 1,050 | 1,090 | 1,050 | 1,070 | 393,000 | 10,700 |
| 1990-03-26 | 1,080 | 1,110 | 994 | 1,000 | 628,000 | 10,000 |
| 1990-03-23 | 961 | 1,050 | 961 | 1,050 | 460,000 | 10,500 |
| 1990-03-22 | 970 | 1,000 | 950 | 950 | 337,000 | 9,500 |
| 1990-03-20 | 1,120 | 1,140 | 1,070 | 1,070 | 282,000 | 10,700 |
| 1990-03-19 | 1,240 | 1,240 | 1,050 | 1,140 | 380,000 | 11,400 |
| 1990-03-16 | 1,220 | 1,240 | 1,200 | 1,240 | 890,000 | 12,400 |
| 1990-03-15 | 1,300 | 1,340 | 1,260 | 1,260 | 428,000 | 12,600 |
| 1990-03-14 | 1,350 | 1,350 | 1,320 | 1,320 | 411,000 | 13,200 |
| 1990-03-13 | 1,400 | 1,400 | 1,370 | 1,370 | 356,000 | 13,700 |
| 1990-03-12 | 1,420 | 1,420 | 1,380 | 1,400 | 754,000 | 14,000 |
| 1990-03-09 | 1,410 | 1,430 | 1,380 | 1,410 | 2,569,000 | 14,100 |
| 1990-03-08 | 1,300 | 1,400 | 1,290 | 1,400 | 1,477,000 | 14,000 |
| 1990-03-07 | 1,320 | 1,320 | 1,270 | 1,300 | 521,000 | 13,000 |
| 1990-03-06 | 1,310 | 1,330 | 1,270 | 1,310 | 1,833,000 | 13,100 |
| 1990-03-05 | 1,290 | 1,300 | 1,230 | 1,300 | 604,000 | 13,000 |
| 1990-03-02 | 1,300 | 1,300 | 1,270 | 1,290 | 924,000 | 12,900 |
| 1990-03-01 | 1,310 | 1,340 | 1,270 | 1,300 | 3,094,000 | 13,000 |
| 1990-02-28 | 1,240 | 1,290 | 1,220 | 1,290 | 3,449,000 | 12,900 |
| 1990-02-27 | 1,180 | 1,230 | 1,150 | 1,220 | 943,000 | 12,200 |
| 1990-02-26 | 1,230 | 1,230 | 1,060 | 1,170 | 705,000 | 11,700 |
| 1990-02-23 | 1,240 | 1,260 | 1,190 | 1,220 | 1,529,000 | 12,200 |
| 1990-02-22 | 1,160 | 1,240 | 1,150 | 1,230 | 1,981,000 | 12,300 |
| 1990-02-21 | 1,150 | 1,150 | 1,140 | 1,150 | 436,000 | 11,500 |
| 1990-02-20 | 1,140 | 1,160 | 1,130 | 1,150 | 162,000 | 11,500 |
| 1990-02-19 | 1,190 | 1,190 | 1,130 | 1,180 | 211,000 | 11,800 |
| 1990-02-16 | 1,150 | 1,180 | 1,150 | 1,180 | 334,000 | 11,800 |
| 1990-02-15 | 1,150 | 1,160 | 1,130 | 1,140 | 484,000 | 11,400 |
| 1990-02-14 | 1,110 | 1,170 | 1,110 | 1,170 | 376,000 | 11,700 |
| 1990-02-13 | 1,150 | 1,160 | 1,130 | 1,130 | 238,000 | 11,300 |
| 1990-02-09 | 1,180 | 1,220 | 1,160 | 1,170 | 1,222,000 | 11,700 |
| 1990-02-08 | 1,190 | 1,190 | 1,160 | 1,180 | 515,000 | 11,800 |
| 1990-02-07 | 1,230 | 1,240 | 1,160 | 1,160 | 1,890,000 | 11,600 |
| 1990-02-06 | 1,180 | 1,240 | 1,170 | 1,220 | 3,775,000 | 12,200 |
| 1990-02-05 | 1,190 | 1,220 | 1,160 | 1,180 | 3,191,000 | 11,800 |
| 1990-02-02 | 1,150 | 1,190 | 1,130 | 1,180 | 7,578,000 | 11,800 |
| 1990-02-01 | 1,040 | 1,110 | 1,030 | 1,110 | 2,877,000 | 11,100 |
| 1990-01-31 | 1,060 | 1,070 | 1,030 | 1,030 | 852,000 | 10,300 |
| 1990-01-30 | 1,030 | 1,070 | 1,020 | 1,040 | 1,172,000 | 10,400 |
| 1990-01-29 | 960 | 1,020 | 955 | 1,010 | 601,000 | 10,100 |
| 1990-01-26 | 950 | 960 | 940 | 960 | 94,000 | 9,600 |
| 1990-01-25 | 970 | 970 | 940 | 950 | 175,000 | 9,500 |
| 1990-01-24 | 980 | 980 | 963 | 963 | 205,000 | 9,630 |
| 1990-01-23 | 925 | 980 | 925 | 980 | 175,000 | 9,800 |
| 1990-01-22 | 901 | 939 | 901 | 935 | 95,000 | 9,350 |
| 1990-01-19 | 920 | 920 | 910 | 910 | 91,000 | 9,100 |
| 1990-01-18 | 915 | 940 | 915 | 920 | 82,000 | 9,200 |
| 1990-01-17 | 910 | 920 | 905 | 915 | 133,000 | 9,150 |
| 1990-01-16 | 915 | 915 | 895 | 910 | 111,000 | 9,100 |
| 1990-01-12 | 950 | 957 | 935 | 935 | 111,000 | 9,350 |
| 1990-01-11 | 951 | 958 | 935 | 950 | 147,000 | 9,500 |
| 1990-01-10 | 960 | 965 | 950 | 950 | 136,000 | 9,500 |
| 1990-01-09 | 994 | 994 | 955 | 955 | 127,000 | 9,550 |
| 1990-01-08 | 995 | 1,000 | 970 | 994 | 108,000 | 9,940 |
| 1990-01-05 | 1,010 | 1,020 | 971 | 995 | 175,000 | 9,950 |
| 1990-01-04 | 1,030 | 1,030 | 1,000 | 1,000 | 101,000 | 10,000 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
