1518 三井松島ホールディングス(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3036337436336317,0003,630
1993-12-2936136536136122,0003,610
1993-12-2835836135836114,0003,610
1993-12-2736036035035235,0003,520
1993-12-2438038036436449,0003,640
1993-12-2237338037037040,0003,700
1993-12-2137038037037355,0003,730
1993-12-20395395370370152,0003,700
1993-12-17388390375390203,0003,900
1993-12-16373380368378130,0003,780
1993-12-1535136035035369,0003,530
1993-12-1436937136136137,0003,610
1993-12-1335437235437271,0003,720
1993-12-10354375347373170,0003,730
1993-12-0935336035335951,0003,590
1993-12-0834534534034050,0003,400
1993-12-07341360341360128,0003,600
1993-12-0636836835135166,0003,510
1993-12-03380385362370167,0003,700
1993-12-02366400364386270,0003,860
1993-12-01344362339361242,0003,610
1993-11-30328340315339181,0003,390
1993-11-29335335301319234,0003,190
1993-11-26347349335335158,0003,350
1993-11-25360360341342115,0003,420
1993-11-2438538536036070,0003,600
1993-11-2240440438038041,0003,800
1993-11-1941041040640624,0004,060
1993-11-1840841540840823,0004,080
1993-11-1741842041041017,0004,100
1993-11-1640142040142035,0004,200
1993-11-1541441440941078,0004,100
1993-11-12402420400409102,0004,090
1993-11-1140140639239299,0003,920
1993-11-1040440439139186,0003,910
1993-11-0941341340040375,0004,030
1993-11-0841642041141165,0004,110
1993-11-0541442041441697,0004,160
1993-11-0444144643543555,0004,350
1993-11-0244344344044149,0004,410
1993-11-0145745744144134,0004,410
1993-10-2945245645145138,0004,510
1993-10-2846046745145180,0004,510
1993-10-2746146945746577,0004,650
1993-10-2647147146146165,0004,610
1993-10-2548449048148185,0004,810
1993-10-2249549748448463,0004,840
1993-10-2149949949249523,0004,950
1993-10-2050650649250337,0005,030
1993-10-1950651150650829,0005,080
1993-10-1851051050650653,0005,060
1993-10-1551251750951528,0005,150
1993-10-1451251250450630,0005,060
1993-10-1352052551151234,0005,120
1993-10-1252152152052030,0005,200
1993-10-0852853952052035,0005,200
1993-10-0752252252052136,0005,210
1993-10-0652352551852056,0005,200
1993-10-0552553052152335,0005,230
1993-10-04529539523523139,0005,230
1993-10-0152653052552956,0005,290
1993-09-3052153052152535,0005,250
1993-09-2953554053354043,0005,400
1993-09-2855955954154114,0005,410
1993-09-27558563535561154,0005,610
1993-09-2453155352655369,0005,530
1993-09-22541543533535105,0005,350
1993-09-2154054253554173,0005,410
1993-09-2054954952153232,0005,320
1993-09-1754154153253226,0005,320
1993-09-1654654654054027,0005,400
1993-09-1454354654054638,0005,460
1993-09-1354355354355376,0005,530
1993-09-10556557545553147,0005,530
1993-09-0955955955655652,0005,560
1993-09-0856056055555555,0005,550
1993-09-0756556555755817,0005,580
1993-09-06560570558570108,0005,700
1993-09-0356556555555540,0005,550
1993-09-0256557056156569,0005,650
1993-09-01570575557575110,0005,750
1993-08-3157257255555556,0005,550
1993-08-3054757054755559,0005,550
1993-08-2756457154554689,0005,460
1993-08-2655356053855568,0005,550
1993-08-2555455555055329,0005,530
1993-08-2455155655155335,0005,530
1993-08-2356056055255214,0005,520
1993-08-2056456655155133,0005,510
1993-08-1956156955656335,0005,630
1993-08-1857057056056065,0005,600
1993-08-1757357355656525,0005,650
1993-08-1656056655656531,0005,650
1993-08-1357958055355390,0005,530
1993-08-1257457555155187,0005,510
1993-08-11566578564571123,0005,710
1993-08-1056757156556642,0005,660
1993-08-0956157656056565,0005,650
1993-08-06565570556561152,0005,610
1993-08-0554555554555542,0005,550
1993-08-0453955553955557,0005,550
1993-08-0353754553753980,0005,390
1993-08-0253654553654544,0005,450
1993-07-3055955954254566,0005,450
1993-07-2953656053655997,0005,590
1993-07-28536558535543254,0005,430
1993-07-27535545533545208,0005,450
1993-07-2653053552853587,0005,350
1993-07-2353053852953588,0005,350
1993-07-22540545538538106,0005,380
1993-07-2155055154555056,0005,500
1993-07-2055556055155166,0005,510
1993-07-1957057556556543,0005,650
1993-07-1657358057358093,0005,800
1993-07-1557658057557891,0005,780
1993-07-1458158157557668,0005,760
1993-07-1355757055757025,0005,700
1993-07-1257757755955925,0005,590
1993-07-0954856354855730,0005,570
1993-07-0854655754654828,0005,480
1993-07-0755755755055152,0005,510
1993-07-0654656054655219,0005,520
1993-07-0555556054054588,0005,450
1993-07-0257957956456569,0005,650
1993-07-0157558256956951,0005,690
1993-06-3056457956257585,0005,750
1993-06-2957559057558465,0005,840
1993-06-2856259056257569,0005,750
1993-06-25589589570571177,0005,710
1993-06-24555580555578114,0005,780
1993-06-23563580552555131,0005,550
1993-06-22533565526559187,0005,590
1993-06-21560564525530255,0005,300
1993-06-18575590570590151,0005,900
1993-06-17585590565575146,0005,750
1993-06-16588590550590379,0005,900
1993-06-15625625592598288,0005,980
1993-06-14643643624635245,0006,350
1993-06-116306496276431,420,0006,430
1993-06-10615625607625419,0006,250
1993-06-08611620607607208,0006,070
1993-06-07624625607610383,0006,100
1993-06-04602622602619631,0006,190
1993-06-03598605586605493,0006,050
1993-06-02614614595597810,0005,970
1993-06-016026095936091,989,0006,090
1993-05-31564587551582904,0005,820
1993-05-28553568543565961,0005,650
1993-05-27502548501543965,0005,430
1993-05-2649549849149281,0004,920
1993-05-2549249549049047,0004,900
1993-05-2449850049249655,0004,960
1993-05-2147249147249176,0004,910
1993-05-2048649047147190,0004,710
1993-05-1948549048548987,0004,890
1993-05-18491495485486105,0004,860
1993-05-17506509496496110,0004,960
1993-05-14503510503510159,0005,100
1993-05-13495510495505201,0005,050
1993-05-12514514502504235,0005,040
1993-05-11519522502504347,0005,040
1993-05-10520520511515333,0005,150
1993-05-07504515501510705,0005,100
1993-05-064815184804991,122,0004,990
1993-04-30470475465471205,0004,710
1993-04-28451465450461262,0004,610
1993-04-2742544042544096,0004,400
1993-04-2641642241642042,0004,200
1993-04-23426430413425122,0004,250
1993-04-22448448430430113,0004,300
1993-04-21447447433445210,0004,450
1993-04-20450459450450193,0004,500
1993-04-19451457443455129,0004,550
1993-04-16470474455462309,0004,620
1993-04-15462481455475419,0004,750
1993-04-14453462441462401,0004,620
1993-04-13430445425440193,0004,400
1993-04-12442446421430117,0004,300
1993-04-09432450432442239,0004,420
1993-04-08428432422425254,0004,250
1993-04-07419425415420180,0004,200
1993-04-06423423418420181,0004,200
1993-04-05410428410418357,0004,180
1993-04-02405410395410330,0004,100
1993-04-01385400385395201,0003,950
1993-03-31395410386386209,0003,860
1993-03-30408410381388157,0003,880
1993-03-29390410387403517,0004,030
1993-03-26363370358370116,0003,700
1993-03-25360364351351124,0003,510
1993-03-2434736034635087,0003,500
1993-03-23351357341341158,0003,410
1993-03-2235136435136447,0003,640
1993-03-19370370350356105,0003,560
1993-03-18368374362365174,0003,650
1993-03-17360372355360286,0003,600
1993-03-16335368335365280,0003,650
1993-03-1532833532833538,0003,350
1993-03-1232532832332837,0003,280
1993-03-1133533532032018,0003,200
1993-03-1034234433533565,0003,350
1993-03-09342347342343104,0003,430
1993-03-0830833930633979,0003,390
1993-03-0530530530330553,0003,050
1993-03-0431331330530557,0003,050
1993-03-03313313301303142,0003,030
1993-03-0231632031031355,0003,130
1993-03-01324324310310106,0003,100
1993-02-2632032031231571,0003,150
1993-02-2532232532032445,0003,240
1993-02-2432532532132116,0003,210
1993-02-2332132632132530,0003,250
1993-02-2233533533033037,0003,300
1993-02-1933433433133210,0003,320
1993-02-1833834033433523,0003,350
1993-02-1733534033033019,0003,300
1993-02-1633033233033024,0003,300
1993-02-1533733833033037,0003,300
1993-02-1234934933833837,0003,380
1993-02-1033835033635018,0003,500
1993-02-0933834433833818,0003,380
1993-02-0835035033533815,0003,380
1993-02-0534634933334957,0003,490
1993-02-0434935334834863,0003,480
1993-02-03346350339348120,0003,480
1993-02-0234834834334331,0003,430
1993-02-0133533833533838,0003,380
1993-01-2933533733033130,0003,310
1993-01-2832033032033024,0003,300
1993-01-2731732031332014,0003,200
1993-01-263123123123128,0003,120
1993-01-2531131231131123,0003,110
1993-01-2232532532532537,0003,250
1993-01-2132432532432534,0003,250
1993-01-2032532932232333,0003,230
1993-01-193203203203208,0003,200
1993-01-183163173153175,0003,170
1993-01-1432032031531539,0003,150
1993-01-1333433633033034,0003,300
1993-01-1233833833333311,0003,330
1993-01-1133333332833323,0003,330
1993-01-0833933933133127,0003,310
1993-01-0733834033833827,0003,380
1993-01-0634134133833811,0003,380
1993-01-053453453413427,0003,420
1993-01-0435035335035014,0003,500

分割・併合履歴 : [2016-09-28]1株→0.1株