1518 三井松島ホールディングス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 359 | 359 | 355 | 355 | 46,000 | 3,550 |
| 1992-12-29 | 345 | 358 | 344 | 358 | 57,000 | 3,580 |
| 1992-12-28 | 345 | 345 | 345 | 345 | 7,000 | 3,450 |
| 1992-12-25 | 345 | 347 | 345 | 345 | 34,000 | 3,450 |
| 1992-12-24 | 343 | 348 | 343 | 345 | 41,000 | 3,450 |
| 1992-12-22 | 345 | 345 | 341 | 342 | 27,000 | 3,420 |
| 1992-12-21 | 349 | 350 | 340 | 340 | 66,000 | 3,400 |
| 1992-12-18 | 343 | 349 | 343 | 343 | 47,000 | 3,430 |
| 1992-12-17 | 342 | 345 | 339 | 341 | 69,000 | 3,410 |
| 1992-12-16 | 350 | 351 | 341 | 341 | 43,000 | 3,410 |
| 1992-12-15 | 345 | 353 | 341 | 350 | 34,000 | 3,500 |
| 1992-12-14 | 359 | 359 | 350 | 350 | 22,000 | 3,500 |
| 1992-12-11 | 351 | 360 | 351 | 360 | 14,000 | 3,600 |
| 1992-12-10 | 350 | 355 | 345 | 355 | 113,000 | 3,550 |
| 1992-12-09 | 350 | 350 | 346 | 350 | 31,000 | 3,500 |
| 1992-12-08 | 346 | 350 | 345 | 345 | 19,000 | 3,450 |
| 1992-12-07 | 345 | 350 | 345 | 346 | 7,000 | 3,460 |
| 1992-12-04 | 360 | 360 | 340 | 340 | 40,000 | 3,400 |
| 1992-12-03 | 360 | 360 | 360 | 360 | 17,000 | 3,600 |
| 1992-12-02 | 370 | 370 | 350 | 360 | 26,000 | 3,600 |
| 1992-12-01 | 372 | 378 | 370 | 370 | 51,000 | 3,700 |
| 1992-11-30 | 359 | 380 | 359 | 380 | 36,000 | 3,800 |
| 1992-11-27 | 359 | 359 | 355 | 355 | 43,000 | 3,550 |
| 1992-11-26 | 351 | 359 | 346 | 359 | 60,000 | 3,590 |
| 1992-11-25 | 345 | 350 | 341 | 346 | 27,000 | 3,460 |
| 1992-11-24 | 335 | 345 | 335 | 341 | 28,000 | 3,410 |
| 1992-11-20 | 347 | 347 | 334 | 334 | 47,000 | 3,340 |
| 1992-11-19 | 341 | 350 | 340 | 347 | 43,000 | 3,470 |
| 1992-11-18 | 310 | 330 | 310 | 330 | 75,000 | 3,300 |
| 1992-11-17 | 320 | 320 | 310 | 310 | 49,000 | 3,100 |
| 1992-11-16 | 326 | 326 | 315 | 315 | 77,000 | 3,150 |
| 1992-11-13 | 328 | 335 | 320 | 321 | 44,000 | 3,210 |
| 1992-11-12 | 330 | 330 | 320 | 320 | 35,000 | 3,200 |
| 1992-11-11 | 330 | 340 | 330 | 331 | 66,000 | 3,310 |
| 1992-11-10 | 340 | 341 | 330 | 330 | 69,000 | 3,300 |
| 1992-11-09 | 352 | 352 | 340 | 340 | 73,000 | 3,400 |
| 1992-11-06 | 360 | 360 | 352 | 352 | 60,000 | 3,520 |
| 1992-11-05 | 356 | 365 | 355 | 355 | 39,000 | 3,550 |
| 1992-11-04 | 360 | 360 | 351 | 351 | 22,000 | 3,510 |
| 1992-11-02 | 365 | 365 | 360 | 360 | 13,000 | 3,600 |
| 1992-10-30 | 366 | 366 | 361 | 361 | 16,000 | 3,610 |
| 1992-10-29 | 376 | 376 | 365 | 365 | 18,000 | 3,650 |
| 1992-10-28 | 377 | 378 | 377 | 378 | 33,000 | 3,780 |
| 1992-10-27 | 381 | 381 | 377 | 377 | 35,000 | 3,770 |
| 1992-10-26 | 378 | 380 | 378 | 378 | 19,000 | 3,780 |
| 1992-10-23 | 378 | 380 | 370 | 370 | 21,000 | 3,700 |
| 1992-10-22 | 373 | 375 | 373 | 373 | 6,000 | 3,730 |
| 1992-10-21 | 366 | 375 | 366 | 370 | 35,000 | 3,700 |
| 1992-10-20 | 380 | 380 | 362 | 362 | 21,000 | 3,620 |
| 1992-10-19 | 370 | 376 | 370 | 370 | 7,000 | 3,700 |
| 1992-10-16 | 385 | 385 | 375 | 375 | 18,000 | 3,750 |
| 1992-10-15 | 387 | 387 | 386 | 386 | 32,000 | 3,860 |
| 1992-10-14 | 375 | 382 | 375 | 382 | 15,000 | 3,820 |
| 1992-10-13 | 373 | 373 | 365 | 370 | 56,000 | 3,700 |
| 1992-10-12 | 378 | 378 | 370 | 370 | 42,000 | 3,700 |
| 1992-10-09 | 393 | 393 | 378 | 378 | 36,000 | 3,780 |
| 1992-10-08 | 393 | 398 | 393 | 393 | 15,000 | 3,930 |
| 1992-10-07 | 390 | 400 | 390 | 400 | 39,000 | 4,000 |
| 1992-10-06 | 381 | 383 | 380 | 383 | 23,000 | 3,830 |
| 1992-10-05 | 389 | 389 | 382 | 382 | 12,000 | 3,820 |
| 1992-10-02 | 380 | 390 | 380 | 390 | 33,000 | 3,900 |
| 1992-10-01 | 391 | 391 | 380 | 380 | 56,000 | 3,800 |
| 1992-09-30 | 400 | 400 | 380 | 390 | 58,000 | 3,900 |
| 1992-09-29 | 405 | 407 | 400 | 400 | 41,000 | 4,000 |
| 1992-09-28 | 405 | 405 | 400 | 400 | 33,000 | 4,000 |
| 1992-09-25 | 404 | 404 | 398 | 398 | 70,000 | 3,980 |
| 1992-09-24 | 400 | 405 | 400 | 405 | 62,000 | 4,050 |
| 1992-09-22 | 400 | 400 | 395 | 400 | 32,000 | 4,000 |
| 1992-09-21 | 400 | 405 | 395 | 395 | 13,000 | 3,950 |
| 1992-09-18 | 399 | 400 | 390 | 390 | 55,000 | 3,900 |
| 1992-09-17 | 400 | 400 | 390 | 393 | 39,000 | 3,930 |
| 1992-09-16 | 406 | 409 | 396 | 396 | 72,000 | 3,960 |
| 1992-09-14 | 408 | 410 | 403 | 404 | 58,000 | 4,040 |
| 1992-09-11 | 419 | 419 | 410 | 410 | 123,000 | 4,100 |
| 1992-09-10 | 414 | 416 | 410 | 412 | 86,000 | 4,120 |
| 1992-09-09 | 382 | 398 | 382 | 394 | 52,000 | 3,940 |
| 1992-09-08 | 391 | 399 | 382 | 382 | 178,000 | 3,820 |
| 1992-09-07 | 410 | 415 | 401 | 401 | 60,000 | 4,010 |
| 1992-09-04 | 405 | 415 | 405 | 415 | 136,000 | 4,150 |
| 1992-09-03 | 385 | 400 | 385 | 399 | 116,000 | 3,990 |
| 1992-09-02 | 415 | 415 | 390 | 400 | 88,000 | 4,000 |
| 1992-09-01 | 406 | 413 | 406 | 410 | 136,000 | 4,100 |
| 1992-08-31 | 428 | 433 | 406 | 406 | 109,000 | 4,060 |
| 1992-08-28 | 397 | 428 | 394 | 425 | 244,000 | 4,250 |
| 1992-08-27 | 365 | 398 | 365 | 398 | 113,000 | 3,980 |
| 1992-08-26 | 360 | 366 | 358 | 366 | 69,000 | 3,660 |
| 1992-08-25 | 367 | 373 | 360 | 367 | 66,000 | 3,670 |
| 1992-08-24 | 365 | 381 | 365 | 367 | 168,000 | 3,670 |
| 1992-08-21 | 330 | 360 | 330 | 360 | 111,000 | 3,600 |
| 1992-08-20 | 310 | 324 | 310 | 320 | 61,000 | 3,200 |
| 1992-08-19 | 310 | 310 | 300 | 310 | 62,000 | 3,100 |
| 1992-08-18 | 315 | 315 | 303 | 315 | 180,000 | 3,150 |
| 1992-08-17 | 312 | 320 | 312 | 315 | 49,000 | 3,150 |
| 1992-08-14 | 286 | 302 | 286 | 300 | 78,000 | 3,000 |
| 1992-08-13 | 261 | 286 | 261 | 285 | 52,000 | 2,850 |
| 1992-08-12 | 272 | 275 | 260 | 261 | 122,000 | 2,610 |
| 1992-08-11 | 292 | 297 | 277 | 277 | 125,000 | 2,770 |
| 1992-08-10 | 315 | 315 | 287 | 287 | 108,000 | 2,870 |
| 1992-08-07 | 349 | 349 | 309 | 310 | 117,000 | 3,100 |
| 1992-08-06 | 356 | 356 | 345 | 350 | 58,000 | 3,500 |
| 1992-08-05 | 351 | 352 | 350 | 350 | 24,000 | 3,500 |
| 1992-08-04 | 357 | 359 | 350 | 350 | 46,000 | 3,500 |
| 1992-08-03 | 375 | 375 | 355 | 355 | 48,000 | 3,550 |
| 1992-07-31 | 361 | 375 | 357 | 375 | 53,000 | 3,750 |
| 1992-07-30 | 347 | 360 | 345 | 360 | 90,000 | 3,600 |
| 1992-07-29 | 395 | 395 | 350 | 350 | 80,000 | 3,500 |
| 1992-07-28 | 395 | 395 | 380 | 391 | 30,000 | 3,910 |
| 1992-07-27 | 405 | 409 | 389 | 390 | 101,000 | 3,900 |
| 1992-07-24 | 400 | 400 | 391 | 400 | 44,000 | 4,000 |
| 1992-07-23 | 390 | 400 | 390 | 400 | 50,000 | 4,000 |
| 1992-07-22 | 407 | 407 | 390 | 400 | 81,000 | 4,000 |
| 1992-07-21 | 405 | 408 | 401 | 403 | 63,000 | 4,030 |
| 1992-07-20 | 408 | 408 | 400 | 401 | 125,000 | 4,010 |
| 1992-07-17 | 425 | 425 | 410 | 410 | 77,000 | 4,100 |
| 1992-07-16 | 447 | 447 | 430 | 431 | 41,000 | 4,310 |
| 1992-07-15 | 437 | 447 | 435 | 447 | 38,000 | 4,470 |
| 1992-07-14 | 445 | 445 | 432 | 432 | 46,000 | 4,320 |
| 1992-07-13 | 437 | 440 | 430 | 440 | 61,000 | 4,400 |
| 1992-07-10 | 429 | 436 | 424 | 436 | 73,000 | 4,360 |
| 1992-07-09 | 425 | 434 | 420 | 424 | 66,000 | 4,240 |
| 1992-07-08 | 421 | 421 | 405 | 420 | 94,000 | 4,200 |
| 1992-07-07 | 440 | 440 | 412 | 417 | 112,000 | 4,170 |
| 1992-07-06 | 453 | 453 | 447 | 447 | 56,000 | 4,470 |
| 1992-07-03 | 455 | 455 | 445 | 450 | 50,000 | 4,500 |
| 1992-07-02 | 426 | 454 | 426 | 450 | 74,000 | 4,500 |
| 1992-07-01 | 405 | 410 | 404 | 410 | 52,000 | 4,100 |
| 1992-06-30 | 400 | 405 | 391 | 400 | 182,000 | 4,000 |
| 1992-06-29 | 424 | 424 | 405 | 409 | 44,000 | 4,090 |
| 1992-06-26 | 460 | 460 | 439 | 439 | 89,000 | 4,390 |
| 1992-06-25 | 470 | 470 | 455 | 455 | 69,000 | 4,550 |
| 1992-06-24 | 471 | 480 | 470 | 470 | 71,000 | 4,700 |
| 1992-06-23 | 475 | 476 | 470 | 470 | 111,000 | 4,700 |
| 1992-06-22 | 491 | 491 | 471 | 471 | 48,000 | 4,710 |
| 1992-06-19 | 475 | 481 | 475 | 481 | 218,000 | 4,810 |
| 1992-06-18 | 480 | 480 | 470 | 480 | 77,000 | 4,800 |
| 1992-06-17 | 502 | 503 | 490 | 490 | 91,000 | 4,900 |
| 1992-06-16 | 518 | 525 | 515 | 520 | 61,000 | 5,200 |
| 1992-06-15 | 528 | 528 | 516 | 518 | 56,000 | 5,180 |
| 1992-06-12 | 530 | 532 | 525 | 525 | 33,000 | 5,250 |
| 1992-06-11 | 523 | 540 | 523 | 540 | 18,000 | 5,400 |
| 1992-06-10 | 522 | 530 | 521 | 523 | 48,000 | 5,230 |
| 1992-06-09 | 518 | 527 | 518 | 525 | 22,000 | 5,250 |
| 1992-06-08 | 526 | 526 | 515 | 515 | 39,000 | 5,150 |
| 1992-06-05 | 530 | 535 | 526 | 527 | 22,000 | 5,270 |
| 1992-06-04 | 537 | 540 | 530 | 530 | 47,000 | 5,300 |
| 1992-06-03 | 532 | 536 | 530 | 536 | 35,000 | 5,360 |
| 1992-06-02 | 537 | 542 | 535 | 542 | 23,000 | 5,420 |
| 1992-06-01 | 545 | 545 | 536 | 537 | 12,000 | 5,370 |
| 1992-05-29 | 535 | 540 | 535 | 535 | 32,000 | 5,350 |
| 1992-05-28 | 525 | 531 | 525 | 527 | 26,000 | 5,270 |
| 1992-05-27 | 550 | 550 | 525 | 525 | 28,000 | 5,250 |
| 1992-05-26 | 540 | 555 | 540 | 550 | 34,000 | 5,500 |
| 1992-05-25 | 555 | 555 | 546 | 549 | 39,000 | 5,490 |
| 1992-05-22 | 562 | 562 | 555 | 555 | 29,000 | 5,550 |
| 1992-05-21 | 563 | 563 | 562 | 562 | 33,000 | 5,620 |
| 1992-05-20 | 560 | 570 | 560 | 562 | 27,000 | 5,620 |
| 1992-05-19 | 560 | 585 | 560 | 580 | 60,000 | 5,800 |
| 1992-05-18 | 556 | 571 | 555 | 570 | 73,000 | 5,700 |
| 1992-05-15 | 569 | 578 | 566 | 566 | 117,000 | 5,660 |
| 1992-05-14 | 585 | 589 | 570 | 589 | 125,000 | 5,890 |
| 1992-05-13 | 590 | 590 | 566 | 575 | 105,000 | 5,750 |
| 1992-05-12 | 576 | 599 | 570 | 585 | 152,000 | 5,850 |
| 1992-05-11 | 551 | 560 | 541 | 556 | 122,000 | 5,560 |
| 1992-05-08 | 538 | 552 | 535 | 538 | 101,000 | 5,380 |
| 1992-05-07 | 538 | 538 | 525 | 538 | 78,000 | 5,380 |
| 1992-05-06 | 520 | 540 | 519 | 540 | 66,000 | 5,400 |
| 1992-05-01 | 520 | 530 | 518 | 520 | 75,000 | 5,200 |
| 1992-04-30 | 530 | 535 | 525 | 528 | 39,000 | 5,280 |
| 1992-04-28 | 543 | 549 | 532 | 540 | 69,000 | 5,400 |
| 1992-04-27 | 555 | 560 | 548 | 553 | 106,000 | 5,530 |
| 1992-04-24 | 540 | 543 | 527 | 543 | 20,000 | 5,430 |
| 1992-04-23 | 515 | 544 | 515 | 544 | 64,000 | 5,440 |
| 1992-04-22 | 525 | 529 | 515 | 522 | 61,000 | 5,220 |
| 1992-04-21 | 520 | 525 | 515 | 515 | 100,000 | 5,150 |
| 1992-04-20 | 521 | 528 | 521 | 521 | 38,000 | 5,210 |
| 1992-04-17 | 540 | 540 | 526 | 526 | 46,000 | 5,260 |
| 1992-04-16 | 560 | 563 | 555 | 555 | 51,000 | 5,550 |
| 1992-04-15 | 531 | 560 | 531 | 555 | 232,000 | 5,550 |
| 1992-04-14 | 521 | 540 | 520 | 536 | 74,000 | 5,360 |
| 1992-04-13 | 550 | 555 | 530 | 531 | 64,000 | 5,310 |
| 1992-04-10 | 560 | 560 | 550 | 550 | 52,000 | 5,500 |
| 1992-04-09 | 500 | 525 | 495 | 500 | 172,000 | 5,000 |
| 1992-04-08 | 541 | 541 | 505 | 505 | 241,000 | 5,050 |
| 1992-04-07 | 581 | 581 | 560 | 561 | 140,000 | 5,610 |
| 1992-04-06 | 582 | 592 | 582 | 583 | 35,000 | 5,830 |
| 1992-04-03 | 567 | 600 | 561 | 589 | 130,000 | 5,890 |
| 1992-04-02 | 590 | 620 | 554 | 566 | 131,000 | 5,660 |
| 1992-04-01 | 652 | 652 | 600 | 600 | 212,000 | 6,000 |
| 1992-03-31 | 654 | 660 | 641 | 658 | 147,000 | 6,580 |
| 1992-03-30 | 661 | 661 | 648 | 657 | 90,000 | 6,570 |
| 1992-03-27 | 640 | 663 | 625 | 659 | 300,000 | 6,590 |
| 1992-03-26 | 620 | 647 | 620 | 646 | 235,000 | 6,460 |
| 1992-03-25 | 615 | 625 | 615 | 620 | 125,000 | 6,200 |
| 1992-03-24 | 620 | 621 | 615 | 615 | 101,000 | 6,150 |
| 1992-03-23 | 625 | 629 | 620 | 620 | 34,000 | 6,200 |
| 1992-03-19 | 634 | 634 | 620 | 630 | 131,000 | 6,300 |
| 1992-03-18 | 604 | 605 | 594 | 604 | 1,298,000 | 6,040 |
| 1992-03-17 | 615 | 625 | 604 | 613 | 109,000 | 6,130 |
| 1992-03-16 | 631 | 635 | 600 | 625 | 107,000 | 6,250 |
| 1992-03-13 | 639 | 650 | 625 | 630 | 120,000 | 6,300 |
| 1992-03-12 | 624 | 649 | 621 | 649 | 102,000 | 6,490 |
| 1992-03-11 | 625 | 650 | 625 | 644 | 78,000 | 6,440 |
| 1992-03-10 | 631 | 640 | 629 | 635 | 31,000 | 6,350 |
| 1992-03-09 | 633 | 645 | 630 | 645 | 47,000 | 6,450 |
| 1992-03-06 | 646 | 650 | 640 | 650 | 187,000 | 6,500 |
| 1992-03-05 | 645 | 650 | 642 | 650 | 150,000 | 6,500 |
| 1992-03-04 | 645 | 654 | 645 | 645 | 141,000 | 6,450 |
| 1992-03-03 | 671 | 671 | 649 | 649 | 153,000 | 6,490 |
| 1992-03-02 | 673 | 679 | 661 | 672 | 381,000 | 6,720 |
| 1992-02-28 | 668 | 684 | 660 | 671 | 888,000 | 6,710 |
| 1992-02-27 | 650 | 670 | 650 | 665 | 622,000 | 6,650 |
| 1992-02-26 | 640 | 650 | 639 | 650 | 194,000 | 6,500 |
| 1992-02-25 | 634 | 644 | 626 | 636 | 49,000 | 6,360 |
| 1992-02-24 | 640 | 640 | 625 | 632 | 76,000 | 6,320 |
| 1992-02-21 | 641 | 645 | 630 | 637 | 252,000 | 6,370 |
| 1992-02-20 | 620 | 640 | 617 | 634 | 234,000 | 6,340 |
| 1992-02-19 | 615 | 625 | 613 | 625 | 81,000 | 6,250 |
| 1992-02-18 | 630 | 635 | 621 | 621 | 88,000 | 6,210 |
| 1992-02-17 | 614 | 650 | 614 | 650 | 86,000 | 6,500 |
| 1992-02-14 | 650 | 650 | 635 | 644 | 205,000 | 6,440 |
| 1992-02-13 | 663 | 672 | 641 | 658 | 374,000 | 6,580 |
| 1992-02-12 | 628 | 660 | 628 | 660 | 307,000 | 6,600 |
| 1992-02-10 | 622 | 640 | 617 | 634 | 101,000 | 6,340 |
| 1992-02-07 | 619 | 630 | 619 | 630 | 102,000 | 6,300 |
| 1992-02-06 | 602 | 630 | 602 | 629 | 114,000 | 6,290 |
| 1992-02-05 | 605 | 606 | 600 | 602 | 84,000 | 6,020 |
| 1992-02-04 | 606 | 610 | 600 | 604 | 105,000 | 6,040 |
| 1992-02-03 | 605 | 618 | 605 | 610 | 36,000 | 6,100 |
| 1992-01-31 | 601 | 619 | 601 | 615 | 112,000 | 6,150 |
| 1992-01-30 | 587 | 602 | 587 | 602 | 116,000 | 6,020 |
| 1992-01-29 | 600 | 609 | 593 | 597 | 64,000 | 5,970 |
| 1992-01-28 | 590 | 600 | 590 | 595 | 39,000 | 5,950 |
| 1992-01-27 | 600 | 610 | 590 | 590 | 48,000 | 5,900 |
| 1992-01-24 | 600 | 601 | 590 | 599 | 57,000 | 5,990 |
| 1992-01-23 | 605 | 628 | 595 | 610 | 107,000 | 6,100 |
| 1992-01-22 | 571 | 605 | 569 | 603 | 154,000 | 6,030 |
| 1992-01-21 | 600 | 612 | 569 | 569 | 256,000 | 5,690 |
| 1992-01-20 | 610 | 614 | 596 | 596 | 124,000 | 5,960 |
| 1992-01-17 | 632 | 655 | 620 | 646 | 279,000 | 6,460 |
| 1992-01-16 | 665 | 670 | 632 | 642 | 115,000 | 6,420 |
| 1992-01-14 | 665 | 675 | 661 | 661 | 97,000 | 6,610 |
| 1992-01-13 | 661 | 675 | 660 | 675 | 112,000 | 6,750 |
| 1992-01-10 | 689 | 694 | 680 | 690 | 315,000 | 6,900 |
| 1992-01-09 | 675 | 698 | 670 | 693 | 326,000 | 6,930 |
| 1992-01-08 | 690 | 690 | 675 | 680 | 130,000 | 6,800 |
| 1992-01-07 | 700 | 707 | 679 | 690 | 404,000 | 6,900 |
| 1992-01-06 | 710 | 710 | 696 | 705 | 396,000 | 7,050 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
