1518 三井松島ホールディングス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 685 | 704 | 681 | 690 | 745,000 | 6,900 |
| 1991-12-27 | 661 | 680 | 660 | 675 | 434,000 | 6,750 |
| 1991-12-26 | 660 | 664 | 636 | 660 | 224,000 | 6,600 |
| 1991-12-25 | 622 | 660 | 620 | 660 | 161,000 | 6,600 |
| 1991-12-24 | 632 | 639 | 617 | 625 | 167,000 | 6,250 |
| 1991-12-20 | 631 | 651 | 610 | 617 | 216,000 | 6,170 |
| 1991-12-19 | 685 | 685 | 625 | 632 | 1,027,000 | 6,320 |
| 1991-12-18 | 639 | 690 | 623 | 675 | 1,195,000 | 6,750 |
| 1991-12-17 | 616 | 640 | 615 | 634 | 242,000 | 6,340 |
| 1991-12-16 | 616 | 616 | 608 | 616 | 98,000 | 6,160 |
| 1991-12-13 | 595 | 619 | 595 | 613 | 187,000 | 6,130 |
| 1991-12-12 | 570 | 590 | 561 | 590 | 78,000 | 5,900 |
| 1991-12-11 | 569 | 570 | 555 | 570 | 47,000 | 5,700 |
| 1991-12-10 | 580 | 580 | 570 | 580 | 41,000 | 5,800 |
| 1991-12-09 | 580 | 595 | 575 | 583 | 73,000 | 5,830 |
| 1991-12-06 | 562 | 569 | 560 | 567 | 43,000 | 5,670 |
| 1991-12-05 | 576 | 580 | 564 | 566 | 107,000 | 5,660 |
| 1991-12-04 | 543 | 580 | 543 | 575 | 39,000 | 5,750 |
| 1991-12-03 | 530 | 541 | 529 | 541 | 127,000 | 5,410 |
| 1991-12-02 | 532 | 532 | 520 | 529 | 46,000 | 5,290 |
| 1991-11-29 | 535 | 540 | 530 | 531 | 83,000 | 5,310 |
| 1991-11-28 | 549 | 549 | 531 | 535 | 51,000 | 5,350 |
| 1991-11-27 | 558 | 560 | 550 | 550 | 56,000 | 5,500 |
| 1991-11-26 | 549 | 565 | 549 | 565 | 60,000 | 5,650 |
| 1991-11-25 | 560 | 560 | 550 | 558 | 65,000 | 5,580 |
| 1991-11-22 | 580 | 581 | 559 | 560 | 157,000 | 5,600 |
| 1991-11-21 | 596 | 600 | 585 | 585 | 155,000 | 5,850 |
| 1991-11-20 | 596 | 596 | 590 | 595 | 59,000 | 5,950 |
| 1991-11-19 | 590 | 600 | 585 | 596 | 68,000 | 5,960 |
| 1991-11-18 | 582 | 589 | 575 | 580 | 133,000 | 5,800 |
| 1991-11-15 | 621 | 621 | 600 | 602 | 91,000 | 6,020 |
| 1991-11-14 | 625 | 630 | 620 | 621 | 66,000 | 6,210 |
| 1991-11-13 | 650 | 655 | 630 | 631 | 81,000 | 6,310 |
| 1991-11-12 | 640 | 650 | 639 | 650 | 32,000 | 6,500 |
| 1991-11-11 | 650 | 650 | 637 | 637 | 46,000 | 6,370 |
| 1991-11-08 | 648 | 665 | 648 | 650 | 46,000 | 6,500 |
| 1991-11-07 | 652 | 658 | 640 | 658 | 160,000 | 6,580 |
| 1991-11-06 | 690 | 709 | 661 | 662 | 638,000 | 6,620 |
| 1991-11-05 | 669 | 690 | 665 | 690 | 180,000 | 6,900 |
| 1991-11-01 | 670 | 675 | 660 | 675 | 182,000 | 6,750 |
| 1991-10-31 | 660 | 670 | 660 | 670 | 182,000 | 6,700 |
| 1991-10-30 | 670 | 685 | 660 | 665 | 219,000 | 6,650 |
| 1991-10-29 | 630 | 669 | 630 | 669 | 309,000 | 6,690 |
| 1991-10-28 | 631 | 631 | 615 | 630 | 72,000 | 6,300 |
| 1991-10-25 | 627 | 637 | 625 | 625 | 79,000 | 6,250 |
| 1991-10-24 | 630 | 632 | 625 | 625 | 79,000 | 6,250 |
| 1991-10-23 | 629 | 632 | 625 | 625 | 76,000 | 6,250 |
| 1991-10-22 | 639 | 639 | 625 | 629 | 36,000 | 6,290 |
| 1991-10-21 | 632 | 645 | 625 | 629 | 87,000 | 6,290 |
| 1991-10-18 | 635 | 635 | 620 | 630 | 65,000 | 6,300 |
| 1991-10-17 | 621 | 635 | 620 | 628 | 76,000 | 6,280 |
| 1991-10-16 | 620 | 620 | 613 | 615 | 39,000 | 6,150 |
| 1991-10-15 | 615 | 625 | 615 | 620 | 28,000 | 6,200 |
| 1991-10-14 | 620 | 635 | 610 | 635 | 41,000 | 6,350 |
| 1991-10-11 | 629 | 630 | 611 | 611 | 73,000 | 6,110 |
| 1991-10-09 | 615 | 635 | 615 | 630 | 80,000 | 6,300 |
| 1991-10-08 | 625 | 625 | 616 | 618 | 67,000 | 6,180 |
| 1991-10-07 | 614 | 625 | 614 | 625 | 52,000 | 6,250 |
| 1991-10-04 | 636 | 645 | 615 | 625 | 122,000 | 6,250 |
| 1991-10-03 | 620 | 631 | 610 | 631 | 98,000 | 6,310 |
| 1991-10-02 | 629 | 635 | 625 | 627 | 79,000 | 6,270 |
| 1991-10-01 | 625 | 636 | 614 | 635 | 106,000 | 6,350 |
| 1991-09-30 | 635 | 635 | 622 | 627 | 59,000 | 6,270 |
| 1991-09-27 | 607 | 639 | 605 | 637 | 90,000 | 6,370 |
| 1991-09-26 | 615 | 615 | 595 | 602 | 121,000 | 6,020 |
| 1991-09-25 | 616 | 627 | 616 | 624 | 112,000 | 6,240 |
| 1991-09-24 | 615 | 625 | 615 | 621 | 55,000 | 6,210 |
| 1991-09-20 | 615 | 633 | 615 | 621 | 120,000 | 6,210 |
| 1991-09-19 | 634 | 645 | 612 | 624 | 337,000 | 6,240 |
| 1991-09-18 | 720 | 720 | 669 | 675 | 315,000 | 6,750 |
| 1991-09-17 | 710 | 719 | 706 | 719 | 379,000 | 7,190 |
| 1991-09-13 | 700 | 710 | 686 | 700 | 521,000 | 7,000 |
| 1991-09-12 | 690 | 699 | 681 | 699 | 547,000 | 6,990 |
| 1991-09-11 | 641 | 667 | 628 | 667 | 246,000 | 6,670 |
| 1991-09-10 | 620 | 628 | 620 | 625 | 66,000 | 6,250 |
| 1991-09-09 | 637 | 646 | 632 | 632 | 131,000 | 6,320 |
| 1991-09-06 | 626 | 638 | 626 | 637 | 232,000 | 6,370 |
| 1991-09-05 | 600 | 620 | 597 | 618 | 206,000 | 6,180 |
| 1991-09-04 | 602 | 607 | 596 | 597 | 118,000 | 5,970 |
| 1991-09-03 | 625 | 625 | 608 | 612 | 105,000 | 6,120 |
| 1991-09-02 | 605 | 629 | 605 | 626 | 160,000 | 6,260 |
| 1991-08-30 | 596 | 620 | 596 | 605 | 310,000 | 6,050 |
| 1991-08-29 | 578 | 600 | 578 | 595 | 270,000 | 5,950 |
| 1991-08-28 | 553 | 578 | 550 | 578 | 186,000 | 5,780 |
| 1991-08-27 | 521 | 560 | 521 | 545 | 100,000 | 5,450 |
| 1991-08-26 | 530 | 550 | 525 | 530 | 112,000 | 5,300 |
| 1991-08-23 | 531 | 535 | 530 | 530 | 93,000 | 5,300 |
| 1991-08-22 | 551 | 551 | 535 | 535 | 74,000 | 5,350 |
| 1991-08-21 | 495 | 530 | 495 | 530 | 76,000 | 5,300 |
| 1991-08-20 | 486 | 490 | 470 | 490 | 117,000 | 4,900 |
| 1991-08-19 | 510 | 520 | 486 | 487 | 127,000 | 4,870 |
| 1991-08-16 | 520 | 520 | 515 | 520 | 65,000 | 5,200 |
| 1991-08-15 | 520 | 530 | 520 | 520 | 98,000 | 5,200 |
| 1991-08-14 | 510 | 520 | 510 | 520 | 126,000 | 5,200 |
| 1991-08-13 | 510 | 520 | 509 | 515 | 145,000 | 5,150 |
| 1991-08-12 | 550 | 550 | 520 | 530 | 95,000 | 5,300 |
| 1991-08-09 | 575 | 575 | 550 | 550 | 100,000 | 5,500 |
| 1991-08-08 | 585 | 585 | 570 | 575 | 45,000 | 5,750 |
| 1991-08-07 | 575 | 579 | 571 | 578 | 56,000 | 5,780 |
| 1991-08-06 | 585 | 585 | 571 | 581 | 36,000 | 5,810 |
| 1991-08-05 | 571 | 595 | 571 | 576 | 38,000 | 5,760 |
| 1991-08-02 | 589 | 594 | 581 | 581 | 46,000 | 5,810 |
| 1991-08-01 | 595 | 595 | 585 | 590 | 58,000 | 5,900 |
| 1991-07-31 | 580 | 585 | 576 | 585 | 110,000 | 5,850 |
| 1991-07-30 | 576 | 580 | 575 | 576 | 107,000 | 5,760 |
| 1991-07-29 | 593 | 593 | 575 | 575 | 27,000 | 5,750 |
| 1991-07-26 | 582 | 595 | 580 | 595 | 69,000 | 5,950 |
| 1991-07-25 | 581 | 590 | 581 | 582 | 27,000 | 5,820 |
| 1991-07-24 | 560 | 595 | 555 | 578 | 36,000 | 5,780 |
| 1991-07-23 | 570 | 570 | 550 | 561 | 40,000 | 5,610 |
| 1991-07-22 | 570 | 575 | 560 | 568 | 62,000 | 5,680 |
| 1991-07-19 | 571 | 571 | 566 | 570 | 59,000 | 5,700 |
| 1991-07-18 | 576 | 576 | 555 | 561 | 85,000 | 5,610 |
| 1991-07-17 | 590 | 590 | 575 | 575 | 72,000 | 5,750 |
| 1991-07-16 | 609 | 610 | 590 | 590 | 93,000 | 5,900 |
| 1991-07-15 | 610 | 610 | 599 | 609 | 51,000 | 6,090 |
| 1991-07-12 | 600 | 610 | 580 | 583 | 101,000 | 5,830 |
| 1991-07-11 | 618 | 618 | 590 | 590 | 104,000 | 5,900 |
| 1991-07-10 | 560 | 615 | 560 | 615 | 96,000 | 6,150 |
| 1991-07-09 | 540 | 557 | 520 | 555 | 196,000 | 5,550 |
| 1991-07-08 | 572 | 572 | 530 | 530 | 98,000 | 5,300 |
| 1991-07-05 | 603 | 615 | 600 | 602 | 109,000 | 6,020 |
| 1991-07-04 | 610 | 619 | 610 | 613 | 77,000 | 6,130 |
| 1991-07-03 | 671 | 671 | 650 | 650 | 27,000 | 6,500 |
| 1991-07-02 | 666 | 680 | 662 | 671 | 16,000 | 6,710 |
| 1991-07-01 | 670 | 680 | 660 | 674 | 38,000 | 6,740 |
| 1991-06-28 | 650 | 670 | 650 | 650 | 105,000 | 6,500 |
| 1991-06-27 | 661 | 670 | 660 | 660 | 80,000 | 6,600 |
| 1991-06-26 | 661 | 685 | 661 | 665 | 82,000 | 6,650 |
| 1991-06-25 | 650 | 665 | 650 | 660 | 56,000 | 6,600 |
| 1991-06-24 | 680 | 690 | 669 | 670 | 42,000 | 6,700 |
| 1991-06-21 | 710 | 720 | 700 | 700 | 115,000 | 7,000 |
| 1991-06-20 | 683 | 710 | 683 | 710 | 50,000 | 7,100 |
| 1991-06-19 | 710 | 710 | 680 | 683 | 158,000 | 6,830 |
| 1991-06-18 | 754 | 765 | 722 | 722 | 132,000 | 7,220 |
| 1991-06-17 | 755 | 778 | 755 | 764 | 148,000 | 7,640 |
| 1991-06-14 | 771 | 780 | 750 | 750 | 109,000 | 7,500 |
| 1991-06-13 | 773 | 775 | 770 | 775 | 89,000 | 7,750 |
| 1991-06-12 | 768 | 780 | 767 | 775 | 147,000 | 7,750 |
| 1991-06-11 | 769 | 775 | 766 | 767 | 94,000 | 7,670 |
| 1991-06-10 | 780 | 780 | 766 | 766 | 163,000 | 7,660 |
| 1991-06-07 | 780 | 785 | 770 | 780 | 86,000 | 7,800 |
| 1991-06-06 | 760 | 777 | 755 | 767 | 100,000 | 7,670 |
| 1991-06-05 | 770 | 770 | 750 | 750 | 127,000 | 7,500 |
| 1991-06-04 | 782 | 782 | 761 | 761 | 87,000 | 7,610 |
| 1991-06-03 | 793 | 793 | 780 | 782 | 134,000 | 7,820 |
| 1991-05-31 | 770 | 778 | 765 | 778 | 162,000 | 7,780 |
| 1991-05-30 | 751 | 769 | 750 | 758 | 128,000 | 7,580 |
| 1991-05-29 | 751 | 755 | 740 | 745 | 121,000 | 7,450 |
| 1991-05-28 | 746 | 760 | 740 | 745 | 80,000 | 7,450 |
| 1991-05-27 | 770 | 770 | 750 | 751 | 112,000 | 7,510 |
| 1991-05-24 | 752 | 769 | 752 | 768 | 108,000 | 7,680 |
| 1991-05-23 | 770 | 770 | 752 | 758 | 85,000 | 7,580 |
| 1991-05-22 | 769 | 780 | 751 | 760 | 130,000 | 7,600 |
| 1991-05-21 | 740 | 769 | 730 | 760 | 224,000 | 7,600 |
| 1991-05-20 | 767 | 770 | 731 | 740 | 248,000 | 7,400 |
| 1991-05-17 | 808 | 813 | 778 | 787 | 452,000 | 7,870 |
| 1991-05-16 | 793 | 813 | 793 | 800 | 1,104,000 | 8,000 |
| 1991-05-15 | 789 | 799 | 780 | 793 | 1,126,000 | 7,930 |
| 1991-05-14 | 770 | 792 | 767 | 779 | 1,055,000 | 7,790 |
| 1991-05-13 | 780 | 795 | 766 | 766 | 1,518,000 | 7,660 |
| 1991-05-10 | 725 | 780 | 720 | 770 | 1,801,000 | 7,700 |
| 1991-05-09 | 668 | 715 | 668 | 715 | 426,000 | 7,150 |
| 1991-05-08 | 675 | 675 | 666 | 671 | 68,000 | 6,710 |
| 1991-05-07 | 684 | 684 | 670 | 670 | 101,000 | 6,700 |
| 1991-05-02 | 675 | 678 | 655 | 678 | 75,000 | 6,780 |
| 1991-05-01 | 661 | 665 | 657 | 665 | 85,000 | 6,650 |
| 1991-04-30 | 660 | 660 | 643 | 660 | 37,000 | 6,600 |
| 1991-04-26 | 660 | 660 | 650 | 650 | 105,000 | 6,500 |
| 1991-04-25 | 649 | 660 | 646 | 646 | 63,000 | 6,460 |
| 1991-04-24 | 660 | 660 | 641 | 660 | 37,000 | 6,600 |
| 1991-04-23 | 646 | 660 | 640 | 660 | 61,000 | 6,600 |
| 1991-04-22 | 662 | 662 | 651 | 659 | 76,000 | 6,590 |
| 1991-04-19 | 680 | 680 | 661 | 662 | 87,000 | 6,620 |
| 1991-04-18 | 680 | 680 | 670 | 680 | 100,000 | 6,800 |
| 1991-04-17 | 670 | 680 | 665 | 670 | 43,000 | 6,700 |
| 1991-04-16 | 686 | 686 | 671 | 671 | 59,000 | 6,710 |
| 1991-04-15 | 686 | 686 | 676 | 676 | 39,000 | 6,760 |
| 1991-04-12 | 690 | 695 | 675 | 676 | 56,000 | 6,760 |
| 1991-04-11 | 688 | 688 | 676 | 688 | 90,000 | 6,880 |
| 1991-04-10 | 685 | 687 | 675 | 678 | 56,000 | 6,780 |
| 1991-04-09 | 675 | 685 | 667 | 675 | 89,000 | 6,750 |
| 1991-04-08 | 666 | 675 | 663 | 666 | 181,000 | 6,660 |
| 1991-04-05 | 680 | 680 | 665 | 666 | 90,000 | 6,660 |
| 1991-04-04 | 665 | 670 | 661 | 670 | 200,000 | 6,700 |
| 1991-04-03 | 680 | 685 | 674 | 685 | 55,000 | 6,850 |
| 1991-04-02 | 681 | 681 | 670 | 670 | 37,000 | 6,700 |
| 1991-04-01 | 700 | 700 | 680 | 680 | 37,000 | 6,800 |
| 1991-03-29 | 695 | 713 | 690 | 700 | 39,000 | 7,000 |
| 1991-03-28 | 679 | 700 | 660 | 695 | 277,000 | 6,950 |
| 1991-03-27 | 695 | 695 | 675 | 680 | 44,000 | 6,800 |
| 1991-03-26 | 661 | 682 | 660 | 665 | 148,000 | 6,650 |
| 1991-03-25 | 660 | 660 | 652 | 660 | 289,000 | 6,600 |
| 1991-03-22 | 660 | 678 | 660 | 660 | 146,000 | 6,600 |
| 1991-03-20 | 690 | 691 | 650 | 650 | 100,000 | 6,500 |
| 1991-03-19 | 700 | 700 | 691 | 700 | 60,000 | 7,000 |
| 1991-03-18 | 700 | 720 | 695 | 706 | 56,000 | 7,060 |
| 1991-03-15 | 686 | 705 | 686 | 700 | 94,000 | 7,000 |
| 1991-03-14 | 681 | 690 | 680 | 685 | 59,000 | 6,850 |
| 1991-03-13 | 677 | 690 | 670 | 676 | 187,000 | 6,760 |
| 1991-03-12 | 686 | 698 | 686 | 687 | 95,000 | 6,870 |
| 1991-03-11 | 701 | 703 | 695 | 696 | 137,000 | 6,960 |
| 1991-03-08 | 710 | 724 | 708 | 720 | 123,000 | 7,200 |
| 1991-03-07 | 720 | 729 | 701 | 729 | 160,000 | 7,290 |
| 1991-03-06 | 780 | 785 | 721 | 730 | 319,000 | 7,300 |
| 1991-03-05 | 758 | 785 | 758 | 775 | 1,451,000 | 7,750 |
| 1991-03-04 | 725 | 739 | 725 | 738 | 168,000 | 7,380 |
| 1991-03-01 | 720 | 735 | 720 | 725 | 195,000 | 7,250 |
| 1991-02-28 | 714 | 730 | 710 | 718 | 326,000 | 7,180 |
| 1991-02-27 | 686 | 704 | 680 | 704 | 180,000 | 7,040 |
| 1991-02-26 | 699 | 700 | 680 | 690 | 156,000 | 6,900 |
| 1991-02-25 | 678 | 690 | 675 | 690 | 86,000 | 6,900 |
| 1991-02-22 | 682 | 690 | 680 | 690 | 138,000 | 6,900 |
| 1991-02-21 | 689 | 692 | 682 | 692 | 139,000 | 6,920 |
| 1991-02-20 | 700 | 718 | 696 | 699 | 309,000 | 6,990 |
| 1991-02-19 | 705 | 720 | 700 | 715 | 528,000 | 7,150 |
| 1991-02-18 | 676 | 705 | 670 | 700 | 551,000 | 7,000 |
| 1991-02-15 | 635 | 653 | 620 | 653 | 421,000 | 6,530 |
| 1991-02-14 | 595 | 638 | 595 | 634 | 655,000 | 6,340 |
| 1991-02-13 | 580 | 598 | 570 | 595 | 368,000 | 5,950 |
| 1991-02-12 | 580 | 580 | 565 | 570 | 107,000 | 5,700 |
| 1991-02-08 | 545 | 560 | 533 | 560 | 174,000 | 5,600 |
| 1991-02-07 | 550 | 550 | 540 | 540 | 61,000 | 5,400 |
| 1991-02-06 | 545 | 545 | 531 | 540 | 49,000 | 5,400 |
| 1991-02-05 | 525 | 535 | 520 | 525 | 59,000 | 5,250 |
| 1991-02-04 | 519 | 520 | 505 | 505 | 35,000 | 5,050 |
| 1991-02-01 | 515 | 515 | 501 | 505 | 60,000 | 5,050 |
| 1991-01-31 | 505 | 515 | 503 | 505 | 108,000 | 5,050 |
| 1991-01-30 | 502 | 505 | 502 | 502 | 37,000 | 5,020 |
| 1991-01-29 | 508 | 508 | 500 | 501 | 58,000 | 5,010 |
| 1991-01-28 | 515 | 515 | 505 | 507 | 34,000 | 5,070 |
| 1991-01-25 | 506 | 515 | 505 | 505 | 49,000 | 5,050 |
| 1991-01-24 | 504 | 515 | 500 | 500 | 173,000 | 5,000 |
| 1991-01-23 | 511 | 515 | 504 | 504 | 57,000 | 5,040 |
| 1991-01-22 | 516 | 521 | 507 | 509 | 94,000 | 5,090 |
| 1991-01-21 | 539 | 539 | 526 | 526 | 24,000 | 5,260 |
| 1991-01-18 | 556 | 556 | 535 | 541 | 172,000 | 5,410 |
| 1991-01-17 | 500 | 500 | 500 | 500 | 57,000 | 5,000 |
| 1991-01-16 | 534 | 534 | 500 | 510 | 46,000 | 5,100 |
| 1991-01-14 | 555 | 560 | 545 | 551 | 64,000 | 5,510 |
| 1991-01-11 | 560 | 575 | 536 | 575 | 71,000 | 5,750 |
| 1991-01-10 | 535 | 552 | 529 | 550 | 126,000 | 5,500 |
| 1991-01-09 | 530 | 560 | 530 | 552 | 56,000 | 5,520 |
| 1991-01-08 | 560 | 560 | 530 | 530 | 83,000 | 5,300 |
| 1991-01-07 | 598 | 598 | 561 | 574 | 76,000 | 5,740 |
| 1991-01-04 | 596 | 598 | 589 | 595 | 106,000 | 5,950 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
