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