1518 三井松島ホールディングス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 455 | 460 | 455 | 458 | 60,000 | 4,580 |
| 1994-12-29 | 451 | 460 | 451 | 460 | 128,000 | 4,600 |
| 1994-12-28 | 464 | 470 | 456 | 456 | 309,000 | 4,560 |
| 1994-12-27 | 456 | 462 | 450 | 460 | 385,000 | 4,600 |
| 1994-12-26 | 438 | 450 | 437 | 445 | 214,000 | 4,450 |
| 1994-12-22 | 420 | 430 | 418 | 430 | 207,000 | 4,300 |
| 1994-12-21 | 411 | 416 | 411 | 415 | 85,000 | 4,150 |
| 1994-12-20 | 412 | 412 | 408 | 412 | 67,000 | 4,120 |
| 1994-12-19 | 413 | 413 | 405 | 408 | 128,000 | 4,080 |
| 1994-12-16 | 410 | 410 | 402 | 408 | 127,000 | 4,080 |
| 1994-12-15 | 405 | 410 | 402 | 409 | 91,000 | 4,090 |
| 1994-12-14 | 405 | 407 | 402 | 405 | 82,000 | 4,050 |
| 1994-12-13 | 411 | 411 | 406 | 406 | 108,000 | 4,060 |
| 1994-12-12 | 420 | 420 | 411 | 412 | 69,000 | 4,120 |
| 1994-12-09 | 420 | 425 | 417 | 418 | 146,000 | 4,180 |
| 1994-12-08 | 425 | 425 | 420 | 424 | 51,000 | 4,240 |
| 1994-12-07 | 427 | 427 | 421 | 425 | 37,000 | 4,250 |
| 1994-12-06 | 433 | 433 | 423 | 427 | 35,000 | 4,270 |
| 1994-12-05 | 430 | 430 | 423 | 423 | 37,000 | 4,230 |
| 1994-12-02 | 416 | 421 | 415 | 420 | 64,000 | 4,200 |
| 1994-12-01 | 434 | 435 | 420 | 421 | 112,000 | 4,210 |
| 1994-11-30 | 420 | 434 | 420 | 428 | 104,000 | 4,280 |
| 1994-11-29 | 415 | 420 | 415 | 420 | 43,000 | 4,200 |
| 1994-11-28 | 411 | 415 | 407 | 410 | 77,000 | 4,100 |
| 1994-11-25 | 405 | 412 | 405 | 406 | 155,000 | 4,060 |
| 1994-11-24 | 413 | 415 | 400 | 405 | 142,000 | 4,050 |
| 1994-11-22 | 422 | 425 | 421 | 423 | 73,000 | 4,230 |
| 1994-11-21 | 429 | 430 | 425 | 425 | 85,000 | 4,250 |
| 1994-11-18 | 426 | 430 | 426 | 428 | 70,000 | 4,280 |
| 1994-11-17 | 432 | 432 | 429 | 429 | 51,000 | 4,290 |
| 1994-11-16 | 445 | 446 | 430 | 430 | 80,000 | 4,300 |
| 1994-11-15 | 430 | 440 | 430 | 440 | 61,000 | 4,400 |
| 1994-11-14 | 425 | 430 | 421 | 429 | 55,000 | 4,290 |
| 1994-11-11 | 430 | 430 | 425 | 426 | 125,000 | 4,260 |
| 1994-11-10 | 445 | 445 | 425 | 426 | 115,000 | 4,260 |
| 1994-11-09 | 454 | 455 | 439 | 441 | 151,000 | 4,410 |
| 1994-11-08 | 449 | 450 | 449 | 449 | 149,000 | 4,490 |
| 1994-11-07 | 459 | 460 | 449 | 449 | 114,000 | 4,490 |
| 1994-11-04 | 460 | 464 | 456 | 456 | 96,000 | 4,560 |
| 1994-11-02 | 461 | 461 | 457 | 457 | 141,000 | 4,570 |
| 1994-11-01 | 466 | 470 | 460 | 460 | 54,000 | 4,600 |
| 1994-10-31 | 461 | 465 | 461 | 461 | 29,000 | 4,610 |
| 1994-10-28 | 469 | 469 | 458 | 458 | 94,000 | 4,580 |
| 1994-10-27 | 457 | 465 | 457 | 465 | 93,000 | 4,650 |
| 1994-10-26 | 463 | 463 | 458 | 460 | 84,000 | 4,600 |
| 1994-10-25 | 470 | 470 | 456 | 458 | 126,000 | 4,580 |
| 1994-10-24 | 470 | 474 | 465 | 465 | 117,000 | 4,650 |
| 1994-10-21 | 468 | 468 | 455 | 457 | 207,000 | 4,570 |
| 1994-10-20 | 470 | 470 | 461 | 463 | 137,000 | 4,630 |
| 1994-10-19 | 488 | 488 | 471 | 471 | 176,000 | 4,710 |
| 1994-10-18 | 490 | 499 | 475 | 475 | 427,000 | 4,750 |
| 1994-10-17 | 485 | 492 | 485 | 492 | 188,000 | 4,920 |
| 1994-10-14 | 483 | 490 | 475 | 475 | 331,000 | 4,750 |
| 1994-10-13 | 476 | 489 | 476 | 482 | 731,000 | 4,820 |
| 1994-10-12 | 459 | 477 | 459 | 471 | 872,000 | 4,710 |
| 1994-10-11 | 450 | 459 | 445 | 459 | 395,000 | 4,590 |
| 1994-10-07 | 428 | 445 | 422 | 440 | 698,000 | 4,400 |
| 1994-10-06 | 431 | 431 | 427 | 428 | 387,000 | 4,280 |
| 1994-10-05 | 431 | 435 | 427 | 431 | 127,000 | 4,310 |
| 1994-10-04 | 440 | 449 | 431 | 433 | 134,000 | 4,330 |
| 1994-10-03 | 427 | 440 | 427 | 440 | 140,000 | 4,400 |
| 1994-09-30 | 433 | 434 | 422 | 427 | 276,000 | 4,270 |
| 1994-09-29 | 428 | 433 | 425 | 433 | 189,000 | 4,330 |
| 1994-09-28 | 440 | 440 | 425 | 426 | 208,000 | 4,260 |
| 1994-09-27 | 441 | 449 | 440 | 444 | 111,000 | 4,440 |
| 1994-09-26 | 442 | 450 | 440 | 440 | 77,000 | 4,400 |
| 1994-09-22 | 438 | 442 | 435 | 436 | 146,000 | 4,360 |
| 1994-09-21 | 432 | 435 | 431 | 435 | 69,000 | 4,350 |
| 1994-09-20 | 428 | 430 | 423 | 430 | 95,000 | 4,300 |
| 1994-09-19 | 430 | 432 | 420 | 420 | 132,000 | 4,200 |
| 1994-09-16 | 441 | 441 | 435 | 435 | 119,000 | 4,350 |
| 1994-09-14 | 450 | 450 | 441 | 442 | 56,000 | 4,420 |
| 1994-09-13 | 451 | 451 | 441 | 445 | 83,000 | 4,450 |
| 1994-09-12 | 445 | 455 | 445 | 450 | 46,000 | 4,500 |
| 1994-09-09 | 450 | 460 | 450 | 450 | 85,000 | 4,500 |
| 1994-09-08 | 428 | 450 | 426 | 445 | 71,000 | 4,450 |
| 1994-09-07 | 452 | 453 | 426 | 433 | 211,000 | 4,330 |
| 1994-09-06 | 456 | 456 | 450 | 454 | 89,000 | 4,540 |
| 1994-09-05 | 456 | 460 | 455 | 456 | 52,000 | 4,560 |
| 1994-09-02 | 452 | 455 | 452 | 452 | 96,000 | 4,520 |
| 1994-09-01 | 466 | 470 | 450 | 455 | 258,000 | 4,550 |
| 1994-08-31 | 465 | 470 | 450 | 464 | 515,000 | 4,640 |
| 1994-08-30 | 496 | 496 | 455 | 455 | 282,000 | 4,550 |
| 1994-08-29 | 500 | 507 | 490 | 490 | 23,000 | 4,900 |
| 1994-08-26 | 507 | 507 | 495 | 495 | 16,000 | 4,950 |
| 1994-08-25 | 501 | 501 | 495 | 495 | 21,000 | 4,950 |
| 1994-08-24 | 496 | 497 | 491 | 495 | 65,000 | 4,950 |
| 1994-08-23 | 500 | 500 | 495 | 496 | 47,000 | 4,960 |
| 1994-08-22 | 509 | 509 | 500 | 500 | 29,000 | 5,000 |
| 1994-08-19 | 505 | 507 | 501 | 507 | 25,000 | 5,070 |
| 1994-08-18 | 512 | 512 | 505 | 505 | 37,000 | 5,050 |
| 1994-08-17 | 505 | 508 | 505 | 508 | 24,000 | 5,080 |
| 1994-08-16 | 501 | 508 | 500 | 505 | 22,000 | 5,050 |
| 1994-08-15 | 508 | 508 | 500 | 500 | 42,000 | 5,000 |
| 1994-08-12 | 510 | 510 | 508 | 508 | 35,000 | 5,080 |
| 1994-08-11 | 512 | 513 | 511 | 513 | 8,000 | 5,130 |
| 1994-08-10 | 514 | 514 | 505 | 512 | 25,000 | 5,120 |
| 1994-08-09 | 507 | 517 | 505 | 505 | 23,000 | 5,050 |
| 1994-08-08 | 510 | 510 | 508 | 508 | 13,000 | 5,080 |
| 1994-08-05 | 508 | 520 | 508 | 518 | 47,000 | 5,180 |
| 1994-08-04 | 502 | 524 | 500 | 518 | 73,000 | 5,180 |
| 1994-08-03 | 504 | 510 | 500 | 500 | 62,000 | 5,000 |
| 1994-08-02 | 501 | 501 | 493 | 494 | 56,000 | 4,940 |
| 1994-08-01 | 504 | 504 | 491 | 491 | 25,000 | 4,910 |
| 1994-07-29 | 490 | 499 | 490 | 490 | 115,000 | 4,900 |
| 1994-07-28 | 490 | 491 | 479 | 481 | 146,000 | 4,810 |
| 1994-07-27 | 513 | 513 | 489 | 493 | 150,000 | 4,930 |
| 1994-07-26 | 513 | 519 | 513 | 514 | 42,000 | 5,140 |
| 1994-07-25 | 515 | 520 | 511 | 513 | 49,000 | 5,130 |
| 1994-07-22 | 520 | 529 | 517 | 518 | 40,000 | 5,180 |
| 1994-07-21 | 535 | 537 | 530 | 530 | 72,000 | 5,300 |
| 1994-07-20 | 535 | 545 | 531 | 540 | 51,000 | 5,400 |
| 1994-07-19 | 529 | 538 | 519 | 529 | 72,000 | 5,290 |
| 1994-07-18 | 529 | 529 | 519 | 519 | 40,000 | 5,190 |
| 1994-07-15 | 521 | 529 | 519 | 519 | 60,000 | 5,190 |
| 1994-07-14 | 529 | 529 | 515 | 521 | 37,000 | 5,210 |
| 1994-07-13 | 514 | 519 | 511 | 519 | 74,000 | 5,190 |
| 1994-07-12 | 520 | 520 | 512 | 516 | 88,000 | 5,160 |
| 1994-07-11 | 521 | 530 | 520 | 522 | 56,000 | 5,220 |
| 1994-07-08 | 528 | 530 | 521 | 521 | 85,000 | 5,210 |
| 1994-07-07 | 532 | 535 | 528 | 532 | 67,000 | 5,320 |
| 1994-07-06 | 535 | 544 | 530 | 530 | 80,000 | 5,300 |
| 1994-07-05 | 540 | 546 | 536 | 536 | 65,000 | 5,360 |
| 1994-07-04 | 549 | 549 | 532 | 540 | 47,000 | 5,400 |
| 1994-07-01 | 527 | 535 | 527 | 528 | 66,000 | 5,280 |
| 1994-06-30 | 526 | 545 | 526 | 535 | 99,000 | 5,350 |
| 1994-06-29 | 538 | 546 | 530 | 532 | 44,000 | 5,320 |
| 1994-06-28 | 547 | 547 | 530 | 545 | 50,000 | 5,450 |
| 1994-06-27 | 540 | 545 | 526 | 527 | 79,000 | 5,270 |
| 1994-06-24 | 548 | 554 | 545 | 547 | 79,000 | 5,470 |
| 1994-06-23 | 547 | 554 | 546 | 554 | 72,000 | 5,540 |
| 1994-06-22 | 545 | 549 | 541 | 547 | 95,000 | 5,470 |
| 1994-06-21 | 559 | 560 | 553 | 553 | 109,000 | 5,530 |
| 1994-06-20 | 559 | 568 | 559 | 561 | 145,000 | 5,610 |
| 1994-06-17 | 543 | 562 | 543 | 562 | 120,000 | 5,620 |
| 1994-06-16 | 550 | 559 | 541 | 541 | 113,000 | 5,410 |
| 1994-06-15 | 541 | 554 | 541 | 550 | 102,000 | 5,500 |
| 1994-06-14 | 548 | 548 | 540 | 540 | 128,000 | 5,400 |
| 1994-06-13 | 555 | 555 | 545 | 547 | 123,000 | 5,470 |
| 1994-06-10 | 558 | 560 | 550 | 550 | 215,000 | 5,500 |
| 1994-06-09 | 552 | 555 | 544 | 555 | 93,000 | 5,550 |
| 1994-06-08 | 550 | 552 | 541 | 543 | 75,000 | 5,430 |
| 1994-06-07 | 540 | 545 | 538 | 541 | 62,000 | 5,410 |
| 1994-06-06 | 538 | 548 | 538 | 545 | 51,000 | 5,450 |
| 1994-06-03 | 553 | 553 | 541 | 550 | 64,000 | 5,500 |
| 1994-06-02 | 552 | 565 | 552 | 554 | 139,000 | 5,540 |
| 1994-06-01 | 552 | 562 | 542 | 555 | 118,000 | 5,550 |
| 1994-05-31 | 545 | 545 | 521 | 535 | 265,000 | 5,350 |
| 1994-05-30 | 548 | 548 | 528 | 535 | 247,000 | 5,350 |
| 1994-05-27 | 521 | 553 | 514 | 549 | 588,000 | 5,490 |
| 1994-05-26 | 552 | 560 | 510 | 510 | 460,000 | 5,100 |
| 1994-05-25 | 575 | 580 | 541 | 550 | 316,000 | 5,500 |
| 1994-05-24 | 581 | 588 | 575 | 575 | 102,000 | 5,750 |
| 1994-05-23 | 576 | 588 | 576 | 585 | 110,000 | 5,850 |
| 1994-05-20 | 574 | 584 | 574 | 580 | 161,000 | 5,800 |
| 1994-05-19 | 570 | 576 | 562 | 572 | 128,000 | 5,720 |
| 1994-05-18 | 576 | 579 | 570 | 570 | 113,000 | 5,700 |
| 1994-05-17 | 576 | 580 | 571 | 571 | 155,000 | 5,710 |
| 1994-05-16 | 578 | 585 | 575 | 576 | 104,000 | 5,760 |
| 1994-05-13 | 575 | 584 | 575 | 576 | 143,000 | 5,760 |
| 1994-05-12 | 575 | 588 | 572 | 572 | 141,000 | 5,720 |
| 1994-05-11 | 594 | 594 | 580 | 585 | 112,000 | 5,850 |
| 1994-05-10 | 575 | 580 | 571 | 574 | 175,000 | 5,740 |
| 1994-05-09 | 591 | 597 | 580 | 582 | 141,000 | 5,820 |
| 1994-05-06 | 596 | 605 | 595 | 597 | 87,000 | 5,970 |
| 1994-05-02 | 602 | 604 | 593 | 597 | 179,000 | 5,970 |
| 1994-04-28 | 609 | 631 | 607 | 610 | 892,000 | 6,100 |
| 1994-04-27 | 583 | 619 | 583 | 619 | 363,000 | 6,190 |
| 1994-04-26 | 588 | 598 | 583 | 583 | 253,000 | 5,830 |
| 1994-04-25 | 602 | 609 | 585 | 585 | 304,000 | 5,850 |
| 1994-04-22 | 591 | 629 | 585 | 603 | 725,000 | 6,030 |
| 1994-04-21 | 599 | 601 | 590 | 590 | 360,000 | 5,900 |
| 1994-04-20 | 618 | 625 | 609 | 609 | 247,000 | 6,090 |
| 1994-04-19 | 610 | 629 | 607 | 628 | 604,000 | 6,280 |
| 1994-04-18 | 618 | 625 | 615 | 616 | 407,000 | 6,160 |
| 1994-04-15 | 635 | 640 | 625 | 627 | 290,000 | 6,270 |
| 1994-04-14 | 660 | 660 | 639 | 645 | 758,000 | 6,450 |
| 1994-04-13 | 622 | 661 | 619 | 656 | 980,000 | 6,560 |
| 1994-04-12 | 624 | 635 | 615 | 616 | 379,000 | 6,160 |
| 1994-04-11 | 643 | 650 | 630 | 634 | 394,000 | 6,340 |
| 1994-04-08 | 675 | 681 | 629 | 653 | 2,349,000 | 6,530 |
| 1994-04-07 | 655 | 675 | 645 | 670 | 3,401,000 | 6,700 |
| 1994-04-06 | 625 | 652 | 619 | 645 | 3,282,000 | 6,450 |
| 1994-04-05 | 607 | 619 | 607 | 615 | 580,000 | 6,150 |
| 1994-04-04 | 626 | 626 | 611 | 611 | 993,000 | 6,110 |
| 1994-04-01 | 636 | 638 | 610 | 622 | 648,000 | 6,220 |
| 1994-03-31 | 620 | 641 | 613 | 626 | 1,788,000 | 6,260 |
| 1994-03-30 | 594 | 627 | 594 | 623 | 1,945,000 | 6,230 |
| 1994-03-29 | 616 | 619 | 593 | 604 | 1,431,000 | 6,040 |
| 1994-03-28 | 595 | 640 | 593 | 611 | 3,224,000 | 6,110 |
| 1994-03-25 | 550 | 593 | 541 | 582 | 2,965,000 | 5,820 |
| 1994-03-24 | 510 | 560 | 508 | 560 | 1,630,000 | 5,600 |
| 1994-03-23 | 491 | 506 | 485 | 505 | 356,000 | 5,050 |
| 1994-03-22 | 500 | 500 | 485 | 486 | 105,000 | 4,860 |
| 1994-03-18 | 499 | 499 | 482 | 499 | 105,000 | 4,990 |
| 1994-03-17 | 513 | 516 | 495 | 502 | 267,000 | 5,020 |
| 1994-03-16 | 488 | 520 | 488 | 510 | 709,000 | 5,100 |
| 1994-03-15 | 490 | 490 | 475 | 485 | 450,000 | 4,850 |
| 1994-03-14 | 457 | 475 | 457 | 475 | 567,000 | 4,750 |
| 1994-03-11 | 441 | 452 | 440 | 452 | 483,000 | 4,520 |
| 1994-03-10 | 422 | 435 | 422 | 435 | 172,000 | 4,350 |
| 1994-03-09 | 425 | 425 | 418 | 422 | 107,000 | 4,220 |
| 1994-03-08 | 428 | 433 | 423 | 425 | 78,000 | 4,250 |
| 1994-03-07 | 431 | 438 | 430 | 434 | 94,000 | 4,340 |
| 1994-03-04 | 421 | 426 | 421 | 423 | 82,000 | 4,230 |
| 1994-03-03 | 431 | 431 | 423 | 423 | 39,000 | 4,230 |
| 1994-03-02 | 430 | 434 | 430 | 431 | 111,000 | 4,310 |
| 1994-03-01 | 425 | 435 | 425 | 430 | 102,000 | 4,300 |
| 1994-02-28 | 420 | 425 | 416 | 425 | 69,000 | 4,250 |
| 1994-02-25 | 415 | 420 | 413 | 420 | 144,000 | 4,200 |
| 1994-02-24 | 415 | 423 | 415 | 417 | 136,000 | 4,170 |
| 1994-02-23 | 421 | 421 | 412 | 415 | 64,000 | 4,150 |
| 1994-02-22 | 420 | 420 | 415 | 420 | 117,000 | 4,200 |
| 1994-02-21 | 410 | 415 | 409 | 415 | 55,000 | 4,150 |
| 1994-02-18 | 421 | 422 | 416 | 416 | 75,000 | 4,160 |
| 1994-02-17 | 431 | 431 | 421 | 422 | 63,000 | 4,220 |
| 1994-02-16 | 429 | 429 | 420 | 421 | 66,000 | 4,210 |
| 1994-02-15 | 420 | 425 | 413 | 421 | 105,000 | 4,210 |
| 1994-02-14 | 444 | 445 | 435 | 440 | 57,000 | 4,400 |
| 1994-02-10 | 437 | 447 | 435 | 447 | 40,000 | 4,470 |
| 1994-02-09 | 455 | 457 | 436 | 436 | 122,000 | 4,360 |
| 1994-02-08 | 450 | 460 | 448 | 450 | 100,000 | 4,500 |
| 1994-02-07 | 441 | 450 | 441 | 445 | 78,000 | 4,450 |
| 1994-02-04 | 435 | 450 | 435 | 450 | 73,000 | 4,500 |
| 1994-02-03 | 456 | 465 | 436 | 440 | 124,000 | 4,400 |
| 1994-02-02 | 460 | 460 | 451 | 454 | 163,000 | 4,540 |
| 1994-02-01 | 450 | 456 | 447 | 455 | 206,000 | 4,550 |
| 1994-01-31 | 439 | 449 | 438 | 447 | 368,000 | 4,470 |
| 1994-01-28 | 409 | 409 | 402 | 402 | 61,000 | 4,020 |
| 1994-01-27 | 424 | 424 | 406 | 408 | 58,000 | 4,080 |
| 1994-01-26 | 402 | 419 | 398 | 419 | 250,000 | 4,190 |
| 1994-01-25 | 400 | 405 | 396 | 400 | 82,000 | 4,000 |
| 1994-01-24 | 382 | 405 | 382 | 405 | 109,000 | 4,050 |
| 1994-01-21 | 435 | 435 | 425 | 432 | 72,000 | 4,320 |
| 1994-01-20 | 438 | 438 | 429 | 433 | 113,000 | 4,330 |
| 1994-01-19 | 418 | 435 | 418 | 434 | 140,000 | 4,340 |
| 1994-01-18 | 429 | 430 | 420 | 420 | 53,000 | 4,200 |
| 1994-01-17 | 434 | 434 | 424 | 430 | 82,000 | 4,300 |
| 1994-01-14 | 420 | 434 | 419 | 434 | 121,000 | 4,340 |
| 1994-01-13 | 435 | 435 | 420 | 420 | 164,000 | 4,200 |
| 1994-01-12 | 413 | 435 | 411 | 432 | 214,000 | 4,320 |
| 1994-01-11 | 417 | 425 | 411 | 411 | 147,000 | 4,110 |
| 1994-01-10 | 413 | 425 | 412 | 417 | 321,000 | 4,170 |
| 1994-01-07 | 382 | 415 | 382 | 415 | 306,000 | 4,150 |
| 1994-01-06 | 395 | 395 | 385 | 385 | 84,000 | 3,850 |
| 1994-01-05 | 375 | 392 | 370 | 383 | 114,000 | 3,830 |
| 1994-01-04 | 375 | 378 | 375 | 378 | 26,000 | 3,780 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
