1518 三井松島ホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 427 | 435 | 420 | 421 | 84,000 | 4,210 |
| 1995-12-28 | 430 | 433 | 422 | 427 | 490,000 | 4,270 |
| 1995-12-27 | 425 | 457 | 422 | 445 | 2,244,000 | 4,450 |
| 1995-12-26 | 403 | 410 | 400 | 407 | 803,000 | 4,070 |
| 1995-12-25 | 385 | 389 | 380 | 389 | 91,000 | 3,890 |
| 1995-12-22 | 400 | 400 | 389 | 390 | 312,000 | 3,900 |
| 1995-12-21 | 391 | 405 | 386 | 393 | 809,000 | 3,930 |
| 1995-12-20 | 375 | 391 | 375 | 386 | 590,000 | 3,860 |
| 1995-12-19 | 360 | 374 | 360 | 370 | 134,000 | 3,700 |
| 1995-12-18 | 369 | 375 | 361 | 361 | 66,000 | 3,610 |
| 1995-12-15 | 369 | 378 | 362 | 363 | 249,000 | 3,630 |
| 1995-12-14 | 360 | 369 | 357 | 365 | 161,000 | 3,650 |
| 1995-12-13 | 360 | 360 | 350 | 357 | 64,000 | 3,570 |
| 1995-12-12 | 358 | 360 | 355 | 356 | 59,000 | 3,560 |
| 1995-12-11 | 355 | 360 | 355 | 356 | 47,000 | 3,560 |
| 1995-12-08 | 363 | 365 | 355 | 360 | 75,000 | 3,600 |
| 1995-12-07 | 351 | 364 | 347 | 359 | 63,000 | 3,590 |
| 1995-12-06 | 359 | 363 | 356 | 356 | 67,000 | 3,560 |
| 1995-12-05 | 361 | 366 | 356 | 360 | 62,000 | 3,600 |
| 1995-12-04 | 370 | 374 | 365 | 371 | 164,000 | 3,710 |
| 1995-12-01 | 358 | 370 | 357 | 365 | 301,000 | 3,650 |
| 1995-11-30 | 345 | 358 | 345 | 354 | 144,000 | 3,540 |
| 1995-11-29 | 348 | 348 | 346 | 346 | 49,000 | 3,460 |
| 1995-11-28 | 340 | 350 | 336 | 347 | 67,000 | 3,470 |
| 1995-11-27 | 333 | 340 | 333 | 336 | 33,000 | 3,360 |
| 1995-11-24 | 332 | 335 | 330 | 333 | 59,000 | 3,330 |
| 1995-11-22 | 334 | 338 | 330 | 330 | 32,000 | 3,300 |
| 1995-11-21 | 338 | 338 | 330 | 330 | 31,000 | 3,300 |
| 1995-11-20 | 329 | 339 | 329 | 337 | 42,000 | 3,370 |
| 1995-11-17 | 324 | 334 | 323 | 323 | 48,000 | 3,230 |
| 1995-11-16 | 321 | 322 | 321 | 322 | 43,000 | 3,220 |
| 1995-11-15 | 328 | 330 | 321 | 321 | 72,000 | 3,210 |
| 1995-11-14 | 330 | 330 | 328 | 328 | 42,000 | 3,280 |
| 1995-11-13 | 330 | 331 | 330 | 331 | 24,000 | 3,310 |
| 1995-11-10 | 333 | 336 | 331 | 331 | 61,000 | 3,310 |
| 1995-11-09 | 335 | 337 | 333 | 335 | 33,000 | 3,350 |
| 1995-11-08 | 343 | 343 | 334 | 335 | 10,000 | 3,350 |
| 1995-11-07 | 340 | 343 | 333 | 333 | 27,000 | 3,330 |
| 1995-11-06 | 329 | 345 | 327 | 345 | 46,000 | 3,450 |
| 1995-11-02 | 328 | 330 | 320 | 329 | 81,000 | 3,290 |
| 1995-11-01 | 330 | 330 | 325 | 330 | 57,000 | 3,300 |
| 1995-10-31 | 340 | 340 | 331 | 335 | 33,000 | 3,350 |
| 1995-10-30 | 337 | 338 | 335 | 336 | 58,000 | 3,360 |
| 1995-10-27 | 335 | 340 | 335 | 340 | 63,000 | 3,400 |
| 1995-10-26 | 345 | 345 | 335 | 335 | 76,000 | 3,350 |
| 1995-10-25 | 345 | 349 | 342 | 342 | 31,000 | 3,420 |
| 1995-10-24 | 360 | 360 | 342 | 342 | 51,000 | 3,420 |
| 1995-10-23 | 353 | 360 | 353 | 360 | 48,000 | 3,600 |
| 1995-10-20 | 365 | 365 | 343 | 353 | 132,000 | 3,530 |
| 1995-10-19 | 352 | 360 | 350 | 360 | 115,000 | 3,600 |
| 1995-10-18 | 350 | 350 | 346 | 350 | 46,000 | 3,500 |
| 1995-10-17 | 356 | 361 | 340 | 346 | 120,000 | 3,460 |
| 1995-10-16 | 338 | 351 | 338 | 351 | 105,000 | 3,510 |
| 1995-10-13 | 338 | 338 | 334 | 337 | 58,000 | 3,370 |
| 1995-10-12 | 338 | 340 | 335 | 340 | 17,000 | 3,400 |
| 1995-10-11 | 347 | 347 | 339 | 339 | 31,000 | 3,390 |
| 1995-10-09 | 350 | 350 | 342 | 342 | 47,000 | 3,420 |
| 1995-10-06 | 340 | 348 | 339 | 348 | 26,000 | 3,480 |
| 1995-10-05 | 340 | 340 | 338 | 340 | 31,000 | 3,400 |
| 1995-10-04 | 340 | 340 | 338 | 340 | 41,000 | 3,400 |
| 1995-10-03 | 336 | 339 | 335 | 337 | 24,000 | 3,370 |
| 1995-10-02 | 343 | 343 | 335 | 335 | 27,000 | 3,350 |
| 1995-09-29 | 340 | 343 | 335 | 343 | 47,000 | 3,430 |
| 1995-09-28 | 347 | 347 | 343 | 343 | 58,000 | 3,430 |
| 1995-09-27 | 345 | 350 | 345 | 345 | 16,000 | 3,450 |
| 1995-09-26 | 350 | 350 | 345 | 345 | 27,000 | 3,450 |
| 1995-09-25 | 344 | 345 | 342 | 343 | 31,000 | 3,430 |
| 1995-09-22 | 350 | 350 | 341 | 350 | 62,000 | 3,500 |
| 1995-09-21 | 357 | 358 | 355 | 355 | 77,000 | 3,550 |
| 1995-09-20 | 362 | 366 | 358 | 361 | 48,000 | 3,610 |
| 1995-09-19 | 360 | 366 | 358 | 363 | 31,000 | 3,630 |
| 1995-09-18 | 370 | 375 | 362 | 362 | 40,000 | 3,620 |
| 1995-09-14 | 370 | 370 | 365 | 370 | 81,000 | 3,700 |
| 1995-09-13 | 376 | 376 | 371 | 375 | 40,000 | 3,750 |
| 1995-09-12 | 374 | 387 | 374 | 374 | 60,000 | 3,740 |
| 1995-09-11 | 375 | 378 | 368 | 374 | 76,000 | 3,740 |
| 1995-09-08 | 366 | 372 | 362 | 370 | 61,000 | 3,700 |
| 1995-09-07 | 360 | 363 | 356 | 356 | 24,000 | 3,560 |
| 1995-09-06 | 357 | 365 | 355 | 357 | 40,000 | 3,570 |
| 1995-09-05 | 367 | 368 | 358 | 362 | 81,000 | 3,620 |
| 1995-09-04 | 375 | 375 | 356 | 356 | 43,000 | 3,560 |
| 1995-09-01 | 361 | 370 | 361 | 370 | 70,000 | 3,700 |
| 1995-08-31 | 375 | 380 | 361 | 375 | 90,000 | 3,750 |
| 1995-08-30 | 402 | 406 | 373 | 376 | 361,000 | 3,760 |
| 1995-08-29 | 369 | 410 | 369 | 397 | 643,000 | 3,970 |
| 1995-08-28 | 351 | 354 | 350 | 354 | 74,000 | 3,540 |
| 1995-08-25 | 358 | 358 | 348 | 350 | 213,000 | 3,500 |
| 1995-08-24 | 354 | 356 | 344 | 353 | 91,000 | 3,530 |
| 1995-08-23 | 374 | 374 | 359 | 359 | 115,000 | 3,590 |
| 1995-08-22 | 362 | 374 | 361 | 374 | 137,000 | 3,740 |
| 1995-08-21 | 375 | 378 | 367 | 370 | 154,000 | 3,700 |
| 1995-08-18 | 375 | 378 | 365 | 370 | 76,000 | 3,700 |
| 1995-08-17 | 385 | 387 | 377 | 383 | 167,000 | 3,830 |
| 1995-08-16 | 380 | 393 | 378 | 390 | 553,000 | 3,900 |
| 1995-08-15 | 364 | 377 | 364 | 377 | 248,000 | 3,770 |
| 1995-08-14 | 364 | 366 | 360 | 365 | 172,000 | 3,650 |
| 1995-08-11 | 349 | 369 | 345 | 359 | 373,000 | 3,590 |
| 1995-08-10 | 329 | 343 | 328 | 340 | 120,000 | 3,400 |
| 1995-08-09 | 327 | 330 | 327 | 328 | 34,000 | 3,280 |
| 1995-08-08 | 330 | 330 | 325 | 325 | 33,000 | 3,250 |
| 1995-08-07 | 334 | 335 | 328 | 335 | 78,000 | 3,350 |
| 1995-08-04 | 325 | 330 | 323 | 328 | 83,000 | 3,280 |
| 1995-08-03 | 328 | 339 | 325 | 330 | 81,000 | 3,300 |
| 1995-08-02 | 305 | 320 | 305 | 316 | 30,000 | 3,160 |
| 1995-08-01 | 306 | 310 | 306 | 310 | 47,000 | 3,100 |
| 1995-07-31 | 312 | 322 | 310 | 310 | 67,000 | 3,100 |
| 1995-07-28 | 312 | 321 | 311 | 317 | 111,000 | 3,170 |
| 1995-07-27 | 305 | 315 | 305 | 310 | 39,000 | 3,100 |
| 1995-07-26 | 313 | 317 | 305 | 309 | 58,000 | 3,090 |
| 1995-07-25 | 318 | 318 | 303 | 303 | 65,000 | 3,030 |
| 1995-07-24 | 318 | 323 | 317 | 318 | 35,000 | 3,180 |
| 1995-07-21 | 316 | 320 | 310 | 311 | 56,000 | 3,110 |
| 1995-07-20 | 304 | 316 | 304 | 316 | 27,000 | 3,160 |
| 1995-07-19 | 321 | 321 | 316 | 316 | 52,000 | 3,160 |
| 1995-07-18 | 344 | 344 | 326 | 326 | 174,000 | 3,260 |
| 1995-07-17 | 333 | 345 | 333 | 342 | 80,000 | 3,420 |
| 1995-07-14 | 340 | 341 | 333 | 333 | 68,000 | 3,330 |
| 1995-07-13 | 341 | 347 | 335 | 347 | 89,000 | 3,470 |
| 1995-07-12 | 330 | 340 | 330 | 335 | 119,000 | 3,350 |
| 1995-07-11 | 325 | 330 | 305 | 330 | 79,000 | 3,300 |
| 1995-07-10 | 330 | 335 | 320 | 320 | 111,000 | 3,200 |
| 1995-07-07 | 308 | 320 | 308 | 320 | 212,000 | 3,200 |
| 1995-07-06 | 291 | 298 | 291 | 297 | 88,000 | 2,970 |
| 1995-07-05 | 278 | 293 | 278 | 290 | 40,000 | 2,900 |
| 1995-07-04 | 265 | 280 | 265 | 273 | 53,000 | 2,730 |
| 1995-07-03 | 269 | 269 | 261 | 267 | 33,000 | 2,670 |
| 1995-06-30 | 265 | 275 | 265 | 274 | 34,000 | 2,740 |
| 1995-06-29 | 277 | 278 | 265 | 265 | 63,000 | 2,650 |
| 1995-06-28 | 266 | 270 | 265 | 266 | 113,000 | 2,660 |
| 1995-06-27 | 280 | 280 | 265 | 266 | 126,000 | 2,660 |
| 1995-06-26 | 287 | 288 | 281 | 281 | 117,000 | 2,810 |
| 1995-06-23 | 282 | 289 | 280 | 285 | 79,000 | 2,850 |
| 1995-06-22 | 281 | 285 | 278 | 280 | 112,000 | 2,800 |
| 1995-06-21 | 280 | 287 | 277 | 281 | 290,000 | 2,810 |
| 1995-06-20 | 285 | 287 | 280 | 280 | 41,000 | 2,800 |
| 1995-06-19 | 283 | 288 | 283 | 285 | 23,000 | 2,850 |
| 1995-06-16 | 283 | 285 | 280 | 280 | 35,000 | 2,800 |
| 1995-06-15 | 276 | 282 | 270 | 277 | 93,000 | 2,770 |
| 1995-06-14 | 284 | 286 | 276 | 276 | 84,000 | 2,760 |
| 1995-06-13 | 278 | 288 | 277 | 279 | 168,000 | 2,790 |
| 1995-06-12 | 299 | 299 | 275 | 277 | 112,000 | 2,770 |
| 1995-06-09 | 307 | 308 | 305 | 306 | 64,000 | 3,060 |
| 1995-06-08 | 311 | 315 | 310 | 310 | 66,000 | 3,100 |
| 1995-06-07 | 315 | 316 | 315 | 315 | 17,000 | 3,150 |
| 1995-06-06 | 315 | 325 | 315 | 315 | 71,000 | 3,150 |
| 1995-06-05 | 327 | 327 | 320 | 320 | 28,000 | 3,200 |
| 1995-06-02 | 315 | 329 | 315 | 329 | 27,000 | 3,290 |
| 1995-06-01 | 316 | 316 | 312 | 315 | 61,000 | 3,150 |
| 1995-05-31 | 320 | 320 | 311 | 312 | 40,000 | 3,120 |
| 1995-05-30 | 316 | 320 | 315 | 316 | 48,000 | 3,160 |
| 1995-05-29 | 318 | 318 | 315 | 315 | 10,000 | 3,150 |
| 1995-05-26 | 321 | 321 | 318 | 320 | 81,000 | 3,200 |
| 1995-05-25 | 323 | 325 | 321 | 321 | 109,000 | 3,210 |
| 1995-05-24 | 321 | 330 | 321 | 326 | 42,000 | 3,260 |
| 1995-05-23 | 320 | 329 | 320 | 321 | 46,000 | 3,210 |
| 1995-05-22 | 332 | 336 | 319 | 319 | 65,000 | 3,190 |
| 1995-05-19 | 349 | 350 | 341 | 341 | 51,000 | 3,410 |
| 1995-05-18 | 349 | 350 | 349 | 349 | 71,000 | 3,490 |
| 1995-05-17 | 344 | 352 | 344 | 349 | 36,000 | 3,490 |
| 1995-05-16 | 350 | 350 | 341 | 343 | 39,000 | 3,430 |
| 1995-05-15 | 357 | 357 | 350 | 350 | 34,000 | 3,500 |
| 1995-05-12 | 359 | 359 | 355 | 355 | 25,000 | 3,550 |
| 1995-05-11 | 363 | 363 | 355 | 355 | 43,000 | 3,550 |
| 1995-05-10 | 367 | 368 | 360 | 365 | 41,000 | 3,650 |
| 1995-05-09 | 374 | 374 | 365 | 365 | 30,000 | 3,650 |
| 1995-05-08 | 380 | 380 | 370 | 370 | 23,000 | 3,700 |
| 1995-05-02 | 368 | 375 | 363 | 375 | 32,000 | 3,750 |
| 1995-05-01 | 369 | 370 | 363 | 363 | 44,000 | 3,630 |
| 1995-04-28 | 380 | 394 | 367 | 367 | 117,000 | 3,670 |
| 1995-04-27 | 367 | 376 | 365 | 375 | 55,000 | 3,750 |
| 1995-04-26 | 368 | 370 | 366 | 367 | 90,000 | 3,670 |
| 1995-04-25 | 366 | 375 | 366 | 368 | 77,000 | 3,680 |
| 1995-04-24 | 371 | 385 | 366 | 366 | 66,000 | 3,660 |
| 1995-04-21 | 359 | 368 | 352 | 361 | 119,000 | 3,610 |
| 1995-04-20 | 353 | 357 | 345 | 350 | 95,000 | 3,500 |
| 1995-04-19 | 348 | 348 | 340 | 348 | 95,000 | 3,480 |
| 1995-04-18 | 344 | 344 | 340 | 340 | 132,000 | 3,400 |
| 1995-04-17 | 350 | 350 | 342 | 343 | 45,000 | 3,430 |
| 1995-04-14 | 360 | 360 | 349 | 349 | 88,000 | 3,490 |
| 1995-04-13 | 347 | 358 | 345 | 352 | 102,000 | 3,520 |
| 1995-04-12 | 348 | 348 | 340 | 343 | 103,000 | 3,430 |
| 1995-04-11 | 360 | 360 | 351 | 353 | 34,000 | 3,530 |
| 1995-04-10 | 345 | 360 | 342 | 360 | 28,000 | 3,600 |
| 1995-04-07 | 350 | 355 | 345 | 355 | 57,000 | 3,550 |
| 1995-04-06 | 360 | 360 | 352 | 355 | 48,000 | 3,550 |
| 1995-04-05 | 360 | 360 | 350 | 359 | 41,000 | 3,590 |
| 1995-04-04 | 343 | 360 | 335 | 360 | 94,000 | 3,600 |
| 1995-04-03 | 351 | 351 | 331 | 340 | 48,000 | 3,400 |
| 1995-03-31 | 379 | 379 | 366 | 366 | 88,000 | 3,660 |
| 1995-03-30 | 373 | 373 | 366 | 366 | 55,000 | 3,660 |
| 1995-03-29 | 379 | 380 | 366 | 368 | 47,000 | 3,680 |
| 1995-03-28 | 375 | 378 | 371 | 376 | 119,000 | 3,760 |
| 1995-03-27 | 350 | 368 | 350 | 355 | 43,000 | 3,550 |
| 1995-03-24 | 322 | 335 | 315 | 335 | 107,000 | 3,350 |
| 1995-03-23 | 345 | 345 | 325 | 335 | 60,000 | 3,350 |
| 1995-03-22 | 356 | 360 | 340 | 340 | 127,000 | 3,400 |
| 1995-03-20 | 376 | 376 | 355 | 355 | 63,000 | 3,550 |
| 1995-03-17 | 370 | 383 | 370 | 383 | 15,000 | 3,830 |
| 1995-03-16 | 381 | 381 | 366 | 373 | 67,000 | 3,730 |
| 1995-03-15 | 369 | 375 | 365 | 369 | 67,000 | 3,690 |
| 1995-03-14 | 381 | 383 | 367 | 367 | 116,000 | 3,670 |
| 1995-03-13 | 387 | 391 | 375 | 380 | 60,000 | 3,800 |
| 1995-03-10 | 405 | 405 | 387 | 387 | 59,000 | 3,870 |
| 1995-03-09 | 401 | 407 | 400 | 400 | 24,000 | 4,000 |
| 1995-03-08 | 395 | 395 | 391 | 391 | 28,000 | 3,910 |
| 1995-03-07 | 397 | 397 | 395 | 395 | 33,000 | 3,950 |
| 1995-03-06 | 396 | 400 | 395 | 396 | 50,000 | 3,960 |
| 1995-03-03 | 398 | 401 | 396 | 396 | 27,000 | 3,960 |
| 1995-03-02 | 399 | 401 | 399 | 401 | 46,000 | 4,010 |
| 1995-03-01 | 396 | 396 | 391 | 391 | 39,000 | 3,910 |
| 1995-02-28 | 396 | 400 | 396 | 396 | 89,000 | 3,960 |
| 1995-02-27 | 395 | 395 | 390 | 393 | 82,000 | 3,930 |
| 1995-02-24 | 416 | 416 | 404 | 404 | 53,000 | 4,040 |
| 1995-02-23 | 408 | 408 | 401 | 406 | 53,000 | 4,060 |
| 1995-02-22 | 417 | 417 | 412 | 412 | 17,000 | 4,120 |
| 1995-02-21 | 411 | 416 | 411 | 412 | 16,000 | 4,120 |
| 1995-02-20 | 414 | 420 | 410 | 410 | 76,000 | 4,100 |
| 1995-02-17 | 405 | 417 | 405 | 417 | 62,000 | 4,170 |
| 1995-02-16 | 410 | 410 | 407 | 408 | 37,000 | 4,080 |
| 1995-02-15 | 418 | 418 | 410 | 412 | 37,000 | 4,120 |
| 1995-02-14 | 425 | 425 | 420 | 420 | 48,000 | 4,200 |
| 1995-02-13 | 420 | 428 | 419 | 428 | 39,000 | 4,280 |
| 1995-02-10 | 411 | 420 | 410 | 420 | 36,000 | 4,200 |
| 1995-02-09 | 414 | 424 | 410 | 414 | 307,000 | 4,140 |
| 1995-02-08 | 410 | 410 | 406 | 410 | 64,000 | 4,100 |
| 1995-02-07 | 416 | 416 | 410 | 410 | 58,000 | 4,100 |
| 1995-02-06 | 411 | 419 | 410 | 415 | 25,000 | 4,150 |
| 1995-02-03 | 418 | 420 | 410 | 410 | 44,000 | 4,100 |
| 1995-02-02 | 436 | 436 | 419 | 419 | 47,000 | 4,190 |
| 1995-02-01 | 436 | 442 | 430 | 432 | 121,000 | 4,320 |
| 1995-01-31 | 442 | 442 | 420 | 422 | 228,000 | 4,220 |
| 1995-01-30 | 417 | 435 | 415 | 432 | 174,000 | 4,320 |
| 1995-01-27 | 425 | 428 | 417 | 418 | 139,000 | 4,180 |
| 1995-01-26 | 425 | 438 | 424 | 428 | 234,000 | 4,280 |
| 1995-01-25 | 410 | 430 | 410 | 425 | 125,000 | 4,250 |
| 1995-01-24 | 386 | 407 | 386 | 405 | 141,000 | 4,050 |
| 1995-01-23 | 406 | 406 | 385 | 391 | 181,000 | 3,910 |
| 1995-01-20 | 409 | 410 | 406 | 406 | 120,000 | 4,060 |
| 1995-01-19 | 420 | 422 | 410 | 410 | 106,000 | 4,100 |
| 1995-01-18 | 434 | 435 | 425 | 430 | 30,000 | 4,300 |
| 1995-01-17 | 439 | 445 | 416 | 434 | 62,000 | 4,340 |
| 1995-01-13 | 433 | 436 | 430 | 436 | 84,000 | 4,360 |
| 1995-01-12 | 438 | 440 | 433 | 436 | 94,000 | 4,360 |
| 1995-01-11 | 433 | 436 | 433 | 433 | 90,000 | 4,330 |
| 1995-01-10 | 436 | 436 | 430 | 436 | 36,000 | 4,360 |
| 1995-01-09 | 435 | 440 | 431 | 435 | 23,000 | 4,350 |
| 1995-01-06 | 440 | 440 | 435 | 440 | 58,000 | 4,400 |
| 1995-01-05 | 447 | 447 | 431 | 440 | 70,000 | 4,400 |
| 1995-01-04 | 450 | 453 | 450 | 452 | 59,000 | 4,520 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
