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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 363 | 374 | 363 | 363 | 17,000 | 3,630 |
| 1993-12-29 | 361 | 365 | 361 | 361 | 22,000 | 3,610 |
| 1993-12-28 | 358 | 361 | 358 | 361 | 14,000 | 3,610 |
| 1993-12-27 | 360 | 360 | 350 | 352 | 35,000 | 3,520 |
| 1993-12-24 | 380 | 380 | 364 | 364 | 49,000 | 3,640 |
| 1993-12-22 | 373 | 380 | 370 | 370 | 40,000 | 3,700 |
| 1993-12-21 | 370 | 380 | 370 | 373 | 55,000 | 3,730 |
| 1993-12-20 | 395 | 395 | 370 | 370 | 152,000 | 3,700 |
| 1993-12-17 | 388 | 390 | 375 | 390 | 203,000 | 3,900 |
| 1993-12-16 | 373 | 380 | 368 | 378 | 130,000 | 3,780 |
| 1993-12-15 | 351 | 360 | 350 | 353 | 69,000 | 3,530 |
| 1993-12-14 | 369 | 371 | 361 | 361 | 37,000 | 3,610 |
| 1993-12-13 | 354 | 372 | 354 | 372 | 71,000 | 3,720 |
| 1993-12-10 | 354 | 375 | 347 | 373 | 170,000 | 3,730 |
| 1993-12-09 | 353 | 360 | 353 | 359 | 51,000 | 3,590 |
| 1993-12-08 | 345 | 345 | 340 | 340 | 50,000 | 3,400 |
| 1993-12-07 | 341 | 360 | 341 | 360 | 128,000 | 3,600 |
| 1993-12-06 | 368 | 368 | 351 | 351 | 66,000 | 3,510 |
| 1993-12-03 | 380 | 385 | 362 | 370 | 167,000 | 3,700 |
| 1993-12-02 | 366 | 400 | 364 | 386 | 270,000 | 3,860 |
| 1993-12-01 | 344 | 362 | 339 | 361 | 242,000 | 3,610 |
| 1993-11-30 | 328 | 340 | 315 | 339 | 181,000 | 3,390 |
| 1993-11-29 | 335 | 335 | 301 | 319 | 234,000 | 3,190 |
| 1993-11-26 | 347 | 349 | 335 | 335 | 158,000 | 3,350 |
| 1993-11-25 | 360 | 360 | 341 | 342 | 115,000 | 3,420 |
| 1993-11-24 | 385 | 385 | 360 | 360 | 70,000 | 3,600 |
| 1993-11-22 | 404 | 404 | 380 | 380 | 41,000 | 3,800 |
| 1993-11-19 | 410 | 410 | 406 | 406 | 24,000 | 4,060 |
| 1993-11-18 | 408 | 415 | 408 | 408 | 23,000 | 4,080 |
| 1993-11-17 | 418 | 420 | 410 | 410 | 17,000 | 4,100 |
| 1993-11-16 | 401 | 420 | 401 | 420 | 35,000 | 4,200 |
| 1993-11-15 | 414 | 414 | 409 | 410 | 78,000 | 4,100 |
| 1993-11-12 | 402 | 420 | 400 | 409 | 102,000 | 4,090 |
| 1993-11-11 | 401 | 406 | 392 | 392 | 99,000 | 3,920 |
| 1993-11-10 | 404 | 404 | 391 | 391 | 86,000 | 3,910 |
| 1993-11-09 | 413 | 413 | 400 | 403 | 75,000 | 4,030 |
| 1993-11-08 | 416 | 420 | 411 | 411 | 65,000 | 4,110 |
| 1993-11-05 | 414 | 420 | 414 | 416 | 97,000 | 4,160 |
| 1993-11-04 | 441 | 446 | 435 | 435 | 55,000 | 4,350 |
| 1993-11-02 | 443 | 443 | 440 | 441 | 49,000 | 4,410 |
| 1993-11-01 | 457 | 457 | 441 | 441 | 34,000 | 4,410 |
| 1993-10-29 | 452 | 456 | 451 | 451 | 38,000 | 4,510 |
| 1993-10-28 | 460 | 467 | 451 | 451 | 80,000 | 4,510 |
| 1993-10-27 | 461 | 469 | 457 | 465 | 77,000 | 4,650 |
| 1993-10-26 | 471 | 471 | 461 | 461 | 65,000 | 4,610 |
| 1993-10-25 | 484 | 490 | 481 | 481 | 85,000 | 4,810 |
| 1993-10-22 | 495 | 497 | 484 | 484 | 63,000 | 4,840 |
| 1993-10-21 | 499 | 499 | 492 | 495 | 23,000 | 4,950 |
| 1993-10-20 | 506 | 506 | 492 | 503 | 37,000 | 5,030 |
| 1993-10-19 | 506 | 511 | 506 | 508 | 29,000 | 5,080 |
| 1993-10-18 | 510 | 510 | 506 | 506 | 53,000 | 5,060 |
| 1993-10-15 | 512 | 517 | 509 | 515 | 28,000 | 5,150 |
| 1993-10-14 | 512 | 512 | 504 | 506 | 30,000 | 5,060 |
| 1993-10-13 | 520 | 525 | 511 | 512 | 34,000 | 5,120 |
| 1993-10-12 | 521 | 521 | 520 | 520 | 30,000 | 5,200 |
| 1993-10-08 | 528 | 539 | 520 | 520 | 35,000 | 5,200 |
| 1993-10-07 | 522 | 522 | 520 | 521 | 36,000 | 5,210 |
| 1993-10-06 | 523 | 525 | 518 | 520 | 56,000 | 5,200 |
| 1993-10-05 | 525 | 530 | 521 | 523 | 35,000 | 5,230 |
| 1993-10-04 | 529 | 539 | 523 | 523 | 139,000 | 5,230 |
| 1993-10-01 | 526 | 530 | 525 | 529 | 56,000 | 5,290 |
| 1993-09-30 | 521 | 530 | 521 | 525 | 35,000 | 5,250 |
| 1993-09-29 | 535 | 540 | 533 | 540 | 43,000 | 5,400 |
| 1993-09-28 | 559 | 559 | 541 | 541 | 14,000 | 5,410 |
| 1993-09-27 | 558 | 563 | 535 | 561 | 154,000 | 5,610 |
| 1993-09-24 | 531 | 553 | 526 | 553 | 69,000 | 5,530 |
| 1993-09-22 | 541 | 543 | 533 | 535 | 105,000 | 5,350 |
| 1993-09-21 | 540 | 542 | 535 | 541 | 73,000 | 5,410 |
| 1993-09-20 | 549 | 549 | 521 | 532 | 32,000 | 5,320 |
| 1993-09-17 | 541 | 541 | 532 | 532 | 26,000 | 5,320 |
| 1993-09-16 | 546 | 546 | 540 | 540 | 27,000 | 5,400 |
| 1993-09-14 | 543 | 546 | 540 | 546 | 38,000 | 5,460 |
| 1993-09-13 | 543 | 553 | 543 | 553 | 76,000 | 5,530 |
| 1993-09-10 | 556 | 557 | 545 | 553 | 147,000 | 5,530 |
| 1993-09-09 | 559 | 559 | 556 | 556 | 52,000 | 5,560 |
| 1993-09-08 | 560 | 560 | 555 | 555 | 55,000 | 5,550 |
| 1993-09-07 | 565 | 565 | 557 | 558 | 17,000 | 5,580 |
| 1993-09-06 | 560 | 570 | 558 | 570 | 108,000 | 5,700 |
| 1993-09-03 | 565 | 565 | 555 | 555 | 40,000 | 5,550 |
| 1993-09-02 | 565 | 570 | 561 | 565 | 69,000 | 5,650 |
| 1993-09-01 | 570 | 575 | 557 | 575 | 110,000 | 5,750 |
| 1993-08-31 | 572 | 572 | 555 | 555 | 56,000 | 5,550 |
| 1993-08-30 | 547 | 570 | 547 | 555 | 59,000 | 5,550 |
| 1993-08-27 | 564 | 571 | 545 | 546 | 89,000 | 5,460 |
| 1993-08-26 | 553 | 560 | 538 | 555 | 68,000 | 5,550 |
| 1993-08-25 | 554 | 555 | 550 | 553 | 29,000 | 5,530 |
| 1993-08-24 | 551 | 556 | 551 | 553 | 35,000 | 5,530 |
| 1993-08-23 | 560 | 560 | 552 | 552 | 14,000 | 5,520 |
| 1993-08-20 | 564 | 566 | 551 | 551 | 33,000 | 5,510 |
| 1993-08-19 | 561 | 569 | 556 | 563 | 35,000 | 5,630 |
| 1993-08-18 | 570 | 570 | 560 | 560 | 65,000 | 5,600 |
| 1993-08-17 | 573 | 573 | 556 | 565 | 25,000 | 5,650 |
| 1993-08-16 | 560 | 566 | 556 | 565 | 31,000 | 5,650 |
| 1993-08-13 | 579 | 580 | 553 | 553 | 90,000 | 5,530 |
| 1993-08-12 | 574 | 575 | 551 | 551 | 87,000 | 5,510 |
| 1993-08-11 | 566 | 578 | 564 | 571 | 123,000 | 5,710 |
| 1993-08-10 | 567 | 571 | 565 | 566 | 42,000 | 5,660 |
| 1993-08-09 | 561 | 576 | 560 | 565 | 65,000 | 5,650 |
| 1993-08-06 | 565 | 570 | 556 | 561 | 152,000 | 5,610 |
| 1993-08-05 | 545 | 555 | 545 | 555 | 42,000 | 5,550 |
| 1993-08-04 | 539 | 555 | 539 | 555 | 57,000 | 5,550 |
| 1993-08-03 | 537 | 545 | 537 | 539 | 80,000 | 5,390 |
| 1993-08-02 | 536 | 545 | 536 | 545 | 44,000 | 5,450 |
| 1993-07-30 | 559 | 559 | 542 | 545 | 66,000 | 5,450 |
| 1993-07-29 | 536 | 560 | 536 | 559 | 97,000 | 5,590 |
| 1993-07-28 | 536 | 558 | 535 | 543 | 254,000 | 5,430 |
| 1993-07-27 | 535 | 545 | 533 | 545 | 208,000 | 5,450 |
| 1993-07-26 | 530 | 535 | 528 | 535 | 87,000 | 5,350 |
| 1993-07-23 | 530 | 538 | 529 | 535 | 88,000 | 5,350 |
| 1993-07-22 | 540 | 545 | 538 | 538 | 106,000 | 5,380 |
| 1993-07-21 | 550 | 551 | 545 | 550 | 56,000 | 5,500 |
| 1993-07-20 | 555 | 560 | 551 | 551 | 66,000 | 5,510 |
| 1993-07-19 | 570 | 575 | 565 | 565 | 43,000 | 5,650 |
| 1993-07-16 | 573 | 580 | 573 | 580 | 93,000 | 5,800 |
| 1993-07-15 | 576 | 580 | 575 | 578 | 91,000 | 5,780 |
| 1993-07-14 | 581 | 581 | 575 | 576 | 68,000 | 5,760 |
| 1993-07-13 | 557 | 570 | 557 | 570 | 25,000 | 5,700 |
| 1993-07-12 | 577 | 577 | 559 | 559 | 25,000 | 5,590 |
| 1993-07-09 | 548 | 563 | 548 | 557 | 30,000 | 5,570 |
| 1993-07-08 | 546 | 557 | 546 | 548 | 28,000 | 5,480 |
| 1993-07-07 | 557 | 557 | 550 | 551 | 52,000 | 5,510 |
| 1993-07-06 | 546 | 560 | 546 | 552 | 19,000 | 5,520 |
| 1993-07-05 | 555 | 560 | 540 | 545 | 88,000 | 5,450 |
| 1993-07-02 | 579 | 579 | 564 | 565 | 69,000 | 5,650 |
| 1993-07-01 | 575 | 582 | 569 | 569 | 51,000 | 5,690 |
| 1993-06-30 | 564 | 579 | 562 | 575 | 85,000 | 5,750 |
| 1993-06-29 | 575 | 590 | 575 | 584 | 65,000 | 5,840 |
| 1993-06-28 | 562 | 590 | 562 | 575 | 69,000 | 5,750 |
| 1993-06-25 | 589 | 589 | 570 | 571 | 177,000 | 5,710 |
| 1993-06-24 | 555 | 580 | 555 | 578 | 114,000 | 5,780 |
| 1993-06-23 | 563 | 580 | 552 | 555 | 131,000 | 5,550 |
| 1993-06-22 | 533 | 565 | 526 | 559 | 187,000 | 5,590 |
| 1993-06-21 | 560 | 564 | 525 | 530 | 255,000 | 5,300 |
| 1993-06-18 | 575 | 590 | 570 | 590 | 151,000 | 5,900 |
| 1993-06-17 | 585 | 590 | 565 | 575 | 146,000 | 5,750 |
| 1993-06-16 | 588 | 590 | 550 | 590 | 379,000 | 5,900 |
| 1993-06-15 | 625 | 625 | 592 | 598 | 288,000 | 5,980 |
| 1993-06-14 | 643 | 643 | 624 | 635 | 245,000 | 6,350 |
| 1993-06-11 | 630 | 649 | 627 | 643 | 1,420,000 | 6,430 |
| 1993-06-10 | 615 | 625 | 607 | 625 | 419,000 | 6,250 |
| 1993-06-08 | 611 | 620 | 607 | 607 | 208,000 | 6,070 |
| 1993-06-07 | 624 | 625 | 607 | 610 | 383,000 | 6,100 |
| 1993-06-04 | 602 | 622 | 602 | 619 | 631,000 | 6,190 |
| 1993-06-03 | 598 | 605 | 586 | 605 | 493,000 | 6,050 |
| 1993-06-02 | 614 | 614 | 595 | 597 | 810,000 | 5,970 |
| 1993-06-01 | 602 | 609 | 593 | 609 | 1,989,000 | 6,090 |
| 1993-05-31 | 564 | 587 | 551 | 582 | 904,000 | 5,820 |
| 1993-05-28 | 553 | 568 | 543 | 565 | 961,000 | 5,650 |
| 1993-05-27 | 502 | 548 | 501 | 543 | 965,000 | 5,430 |
| 1993-05-26 | 495 | 498 | 491 | 492 | 81,000 | 4,920 |
| 1993-05-25 | 492 | 495 | 490 | 490 | 47,000 | 4,900 |
| 1993-05-24 | 498 | 500 | 492 | 496 | 55,000 | 4,960 |
| 1993-05-21 | 472 | 491 | 472 | 491 | 76,000 | 4,910 |
| 1993-05-20 | 486 | 490 | 471 | 471 | 90,000 | 4,710 |
| 1993-05-19 | 485 | 490 | 485 | 489 | 87,000 | 4,890 |
| 1993-05-18 | 491 | 495 | 485 | 486 | 105,000 | 4,860 |
| 1993-05-17 | 506 | 509 | 496 | 496 | 110,000 | 4,960 |
| 1993-05-14 | 503 | 510 | 503 | 510 | 159,000 | 5,100 |
| 1993-05-13 | 495 | 510 | 495 | 505 | 201,000 | 5,050 |
| 1993-05-12 | 514 | 514 | 502 | 504 | 235,000 | 5,040 |
| 1993-05-11 | 519 | 522 | 502 | 504 | 347,000 | 5,040 |
| 1993-05-10 | 520 | 520 | 511 | 515 | 333,000 | 5,150 |
| 1993-05-07 | 504 | 515 | 501 | 510 | 705,000 | 5,100 |
| 1993-05-06 | 481 | 518 | 480 | 499 | 1,122,000 | 4,990 |
| 1993-04-30 | 470 | 475 | 465 | 471 | 205,000 | 4,710 |
| 1993-04-28 | 451 | 465 | 450 | 461 | 262,000 | 4,610 |
| 1993-04-27 | 425 | 440 | 425 | 440 | 96,000 | 4,400 |
| 1993-04-26 | 416 | 422 | 416 | 420 | 42,000 | 4,200 |
| 1993-04-23 | 426 | 430 | 413 | 425 | 122,000 | 4,250 |
| 1993-04-22 | 448 | 448 | 430 | 430 | 113,000 | 4,300 |
| 1993-04-21 | 447 | 447 | 433 | 445 | 210,000 | 4,450 |
| 1993-04-20 | 450 | 459 | 450 | 450 | 193,000 | 4,500 |
| 1993-04-19 | 451 | 457 | 443 | 455 | 129,000 | 4,550 |
| 1993-04-16 | 470 | 474 | 455 | 462 | 309,000 | 4,620 |
| 1993-04-15 | 462 | 481 | 455 | 475 | 419,000 | 4,750 |
| 1993-04-14 | 453 | 462 | 441 | 462 | 401,000 | 4,620 |
| 1993-04-13 | 430 | 445 | 425 | 440 | 193,000 | 4,400 |
| 1993-04-12 | 442 | 446 | 421 | 430 | 117,000 | 4,300 |
| 1993-04-09 | 432 | 450 | 432 | 442 | 239,000 | 4,420 |
| 1993-04-08 | 428 | 432 | 422 | 425 | 254,000 | 4,250 |
| 1993-04-07 | 419 | 425 | 415 | 420 | 180,000 | 4,200 |
| 1993-04-06 | 423 | 423 | 418 | 420 | 181,000 | 4,200 |
| 1993-04-05 | 410 | 428 | 410 | 418 | 357,000 | 4,180 |
| 1993-04-02 | 405 | 410 | 395 | 410 | 330,000 | 4,100 |
| 1993-04-01 | 385 | 400 | 385 | 395 | 201,000 | 3,950 |
| 1993-03-31 | 395 | 410 | 386 | 386 | 209,000 | 3,860 |
| 1993-03-30 | 408 | 410 | 381 | 388 | 157,000 | 3,880 |
| 1993-03-29 | 390 | 410 | 387 | 403 | 517,000 | 4,030 |
| 1993-03-26 | 363 | 370 | 358 | 370 | 116,000 | 3,700 |
| 1993-03-25 | 360 | 364 | 351 | 351 | 124,000 | 3,510 |
| 1993-03-24 | 347 | 360 | 346 | 350 | 87,000 | 3,500 |
| 1993-03-23 | 351 | 357 | 341 | 341 | 158,000 | 3,410 |
| 1993-03-22 | 351 | 364 | 351 | 364 | 47,000 | 3,640 |
| 1993-03-19 | 370 | 370 | 350 | 356 | 105,000 | 3,560 |
| 1993-03-18 | 368 | 374 | 362 | 365 | 174,000 | 3,650 |
| 1993-03-17 | 360 | 372 | 355 | 360 | 286,000 | 3,600 |
| 1993-03-16 | 335 | 368 | 335 | 365 | 280,000 | 3,650 |
| 1993-03-15 | 328 | 335 | 328 | 335 | 38,000 | 3,350 |
| 1993-03-12 | 325 | 328 | 323 | 328 | 37,000 | 3,280 |
| 1993-03-11 | 335 | 335 | 320 | 320 | 18,000 | 3,200 |
| 1993-03-10 | 342 | 344 | 335 | 335 | 65,000 | 3,350 |
| 1993-03-09 | 342 | 347 | 342 | 343 | 104,000 | 3,430 |
| 1993-03-08 | 308 | 339 | 306 | 339 | 79,000 | 3,390 |
| 1993-03-05 | 305 | 305 | 303 | 305 | 53,000 | 3,050 |
| 1993-03-04 | 313 | 313 | 305 | 305 | 57,000 | 3,050 |
| 1993-03-03 | 313 | 313 | 301 | 303 | 142,000 | 3,030 |
| 1993-03-02 | 316 | 320 | 310 | 313 | 55,000 | 3,130 |
| 1993-03-01 | 324 | 324 | 310 | 310 | 106,000 | 3,100 |
| 1993-02-26 | 320 | 320 | 312 | 315 | 71,000 | 3,150 |
| 1993-02-25 | 322 | 325 | 320 | 324 | 45,000 | 3,240 |
| 1993-02-24 | 325 | 325 | 321 | 321 | 16,000 | 3,210 |
| 1993-02-23 | 321 | 326 | 321 | 325 | 30,000 | 3,250 |
| 1993-02-22 | 335 | 335 | 330 | 330 | 37,000 | 3,300 |
| 1993-02-19 | 334 | 334 | 331 | 332 | 10,000 | 3,320 |
| 1993-02-18 | 338 | 340 | 334 | 335 | 23,000 | 3,350 |
| 1993-02-17 | 335 | 340 | 330 | 330 | 19,000 | 3,300 |
| 1993-02-16 | 330 | 332 | 330 | 330 | 24,000 | 3,300 |
| 1993-02-15 | 337 | 338 | 330 | 330 | 37,000 | 3,300 |
| 1993-02-12 | 349 | 349 | 338 | 338 | 37,000 | 3,380 |
| 1993-02-10 | 338 | 350 | 336 | 350 | 18,000 | 3,500 |
| 1993-02-09 | 338 | 344 | 338 | 338 | 18,000 | 3,380 |
| 1993-02-08 | 350 | 350 | 335 | 338 | 15,000 | 3,380 |
| 1993-02-05 | 346 | 349 | 333 | 349 | 57,000 | 3,490 |
| 1993-02-04 | 349 | 353 | 348 | 348 | 63,000 | 3,480 |
| 1993-02-03 | 346 | 350 | 339 | 348 | 120,000 | 3,480 |
| 1993-02-02 | 348 | 348 | 343 | 343 | 31,000 | 3,430 |
| 1993-02-01 | 335 | 338 | 335 | 338 | 38,000 | 3,380 |
| 1993-01-29 | 335 | 337 | 330 | 331 | 30,000 | 3,310 |
| 1993-01-28 | 320 | 330 | 320 | 330 | 24,000 | 3,300 |
| 1993-01-27 | 317 | 320 | 313 | 320 | 14,000 | 3,200 |
| 1993-01-26 | 312 | 312 | 312 | 312 | 8,000 | 3,120 |
| 1993-01-25 | 311 | 312 | 311 | 311 | 23,000 | 3,110 |
| 1993-01-22 | 325 | 325 | 325 | 325 | 37,000 | 3,250 |
| 1993-01-21 | 324 | 325 | 324 | 325 | 34,000 | 3,250 |
| 1993-01-20 | 325 | 329 | 322 | 323 | 33,000 | 3,230 |
| 1993-01-19 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 1993-01-18 | 316 | 317 | 315 | 317 | 5,000 | 3,170 |
| 1993-01-14 | 320 | 320 | 315 | 315 | 39,000 | 3,150 |
| 1993-01-13 | 334 | 336 | 330 | 330 | 34,000 | 3,300 |
| 1993-01-12 | 338 | 338 | 333 | 333 | 11,000 | 3,330 |
| 1993-01-11 | 333 | 333 | 328 | 333 | 23,000 | 3,330 |
| 1993-01-08 | 339 | 339 | 331 | 331 | 27,000 | 3,310 |
| 1993-01-07 | 338 | 340 | 338 | 338 | 27,000 | 3,380 |
| 1993-01-06 | 341 | 341 | 338 | 338 | 11,000 | 3,380 |
| 1993-01-05 | 345 | 345 | 341 | 342 | 7,000 | 3,420 |
| 1993-01-04 | 350 | 353 | 350 | 350 | 14,000 | 3,500 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
