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
1995-12-2942743542042184,0004,210
1995-12-28430433422427490,0004,270
1995-12-274254574224452,244,0004,450
1995-12-26403410400407803,0004,070
1995-12-2538538938038991,0003,890
1995-12-22400400389390312,0003,900
1995-12-21391405386393809,0003,930
1995-12-20375391375386590,0003,860
1995-12-19360374360370134,0003,700
1995-12-1836937536136166,0003,610
1995-12-15369378362363249,0003,630
1995-12-14360369357365161,0003,650
1995-12-1336036035035764,0003,570
1995-12-1235836035535659,0003,560
1995-12-1135536035535647,0003,560
1995-12-0836336535536075,0003,600
1995-12-0735136434735963,0003,590
1995-12-0635936335635667,0003,560
1995-12-0536136635636062,0003,600
1995-12-04370374365371164,0003,710
1995-12-01358370357365301,0003,650
1995-11-30345358345354144,0003,540
1995-11-2934834834634649,0003,460
1995-11-2834035033634767,0003,470
1995-11-2733334033333633,0003,360
1995-11-2433233533033359,0003,330
1995-11-2233433833033032,0003,300
1995-11-2133833833033031,0003,300
1995-11-2032933932933742,0003,370
1995-11-1732433432332348,0003,230
1995-11-1632132232132243,0003,220
1995-11-1532833032132172,0003,210
1995-11-1433033032832842,0003,280
1995-11-1333033133033124,0003,310
1995-11-1033333633133161,0003,310
1995-11-0933533733333533,0003,350
1995-11-0834334333433510,0003,350
1995-11-0734034333333327,0003,330
1995-11-0632934532734546,0003,450
1995-11-0232833032032981,0003,290
1995-11-0133033032533057,0003,300
1995-10-3134034033133533,0003,350
1995-10-3033733833533658,0003,360
1995-10-2733534033534063,0003,400
1995-10-2634534533533576,0003,350
1995-10-2534534934234231,0003,420
1995-10-2436036034234251,0003,420
1995-10-2335336035336048,0003,600
1995-10-20365365343353132,0003,530
1995-10-19352360350360115,0003,600
1995-10-1835035034635046,0003,500
1995-10-17356361340346120,0003,460
1995-10-16338351338351105,0003,510
1995-10-1333833833433758,0003,370
1995-10-1233834033534017,0003,400
1995-10-1134734733933931,0003,390
1995-10-0935035034234247,0003,420
1995-10-0634034833934826,0003,480
1995-10-0534034033834031,0003,400
1995-10-0434034033834041,0003,400
1995-10-0333633933533724,0003,370
1995-10-0234334333533527,0003,350
1995-09-2934034333534347,0003,430
1995-09-2834734734334358,0003,430
1995-09-2734535034534516,0003,450
1995-09-2635035034534527,0003,450
1995-09-2534434534234331,0003,430
1995-09-2235035034135062,0003,500
1995-09-2135735835535577,0003,550
1995-09-2036236635836148,0003,610
1995-09-1936036635836331,0003,630
1995-09-1837037536236240,0003,620
1995-09-1437037036537081,0003,700
1995-09-1337637637137540,0003,750
1995-09-1237438737437460,0003,740
1995-09-1137537836837476,0003,740
1995-09-0836637236237061,0003,700
1995-09-0736036335635624,0003,560
1995-09-0635736535535740,0003,570
1995-09-0536736835836281,0003,620
1995-09-0437537535635643,0003,560
1995-09-0136137036137070,0003,700
1995-08-3137538036137590,0003,750
1995-08-30402406373376361,0003,760
1995-08-29369410369397643,0003,970
1995-08-2835135435035474,0003,540
1995-08-25358358348350213,0003,500
1995-08-2435435634435391,0003,530
1995-08-23374374359359115,0003,590
1995-08-22362374361374137,0003,740
1995-08-21375378367370154,0003,700
1995-08-1837537836537076,0003,700
1995-08-17385387377383167,0003,830
1995-08-16380393378390553,0003,900
1995-08-15364377364377248,0003,770
1995-08-14364366360365172,0003,650
1995-08-11349369345359373,0003,590
1995-08-10329343328340120,0003,400
1995-08-0932733032732834,0003,280
1995-08-0833033032532533,0003,250
1995-08-0733433532833578,0003,350
1995-08-0432533032332883,0003,280
1995-08-0332833932533081,0003,300
1995-08-0230532030531630,0003,160
1995-08-0130631030631047,0003,100
1995-07-3131232231031067,0003,100
1995-07-28312321311317111,0003,170
1995-07-2730531530531039,0003,100
1995-07-2631331730530958,0003,090
1995-07-2531831830330365,0003,030
1995-07-2431832331731835,0003,180
1995-07-2131632031031156,0003,110
1995-07-2030431630431627,0003,160
1995-07-1932132131631652,0003,160
1995-07-18344344326326174,0003,260
1995-07-1733334533334280,0003,420
1995-07-1434034133333368,0003,330
1995-07-1334134733534789,0003,470
1995-07-12330340330335119,0003,350
1995-07-1132533030533079,0003,300
1995-07-10330335320320111,0003,200
1995-07-07308320308320212,0003,200
1995-07-0629129829129788,0002,970
1995-07-0527829327829040,0002,900
1995-07-0426528026527353,0002,730
1995-07-0326926926126733,0002,670
1995-06-3026527526527434,0002,740
1995-06-2927727826526563,0002,650
1995-06-28266270265266113,0002,660
1995-06-27280280265266126,0002,660
1995-06-26287288281281117,0002,810
1995-06-2328228928028579,0002,850
1995-06-22281285278280112,0002,800
1995-06-21280287277281290,0002,810
1995-06-2028528728028041,0002,800
1995-06-1928328828328523,0002,850
1995-06-1628328528028035,0002,800
1995-06-1527628227027793,0002,770
1995-06-1428428627627684,0002,760
1995-06-13278288277279168,0002,790
1995-06-12299299275277112,0002,770
1995-06-0930730830530664,0003,060
1995-06-0831131531031066,0003,100
1995-06-0731531631531517,0003,150
1995-06-0631532531531571,0003,150
1995-06-0532732732032028,0003,200
1995-06-0231532931532927,0003,290
1995-06-0131631631231561,0003,150
1995-05-3132032031131240,0003,120
1995-05-3031632031531648,0003,160
1995-05-2931831831531510,0003,150
1995-05-2632132131832081,0003,200
1995-05-25323325321321109,0003,210
1995-05-2432133032132642,0003,260
1995-05-2332032932032146,0003,210
1995-05-2233233631931965,0003,190
1995-05-1934935034134151,0003,410
1995-05-1834935034934971,0003,490
1995-05-1734435234434936,0003,490
1995-05-1635035034134339,0003,430
1995-05-1535735735035034,0003,500
1995-05-1235935935535525,0003,550
1995-05-1136336335535543,0003,550
1995-05-1036736836036541,0003,650
1995-05-0937437436536530,0003,650
1995-05-0838038037037023,0003,700
1995-05-0236837536337532,0003,750
1995-05-0136937036336344,0003,630
1995-04-28380394367367117,0003,670
1995-04-2736737636537555,0003,750
1995-04-2636837036636790,0003,670
1995-04-2536637536636877,0003,680
1995-04-2437138536636666,0003,660
1995-04-21359368352361119,0003,610
1995-04-2035335734535095,0003,500
1995-04-1934834834034895,0003,480
1995-04-18344344340340132,0003,400
1995-04-1735035034234345,0003,430
1995-04-1436036034934988,0003,490
1995-04-13347358345352102,0003,520
1995-04-12348348340343103,0003,430
1995-04-1136036035135334,0003,530
1995-04-1034536034236028,0003,600
1995-04-0735035534535557,0003,550
1995-04-0636036035235548,0003,550
1995-04-0536036035035941,0003,590
1995-04-0434336033536094,0003,600
1995-04-0335135133134048,0003,400
1995-03-3137937936636688,0003,660
1995-03-3037337336636655,0003,660
1995-03-2937938036636847,0003,680
1995-03-28375378371376119,0003,760
1995-03-2735036835035543,0003,550
1995-03-24322335315335107,0003,350
1995-03-2334534532533560,0003,350
1995-03-22356360340340127,0003,400
1995-03-2037637635535563,0003,550
1995-03-1737038337038315,0003,830
1995-03-1638138136637367,0003,730
1995-03-1536937536536967,0003,690
1995-03-14381383367367116,0003,670
1995-03-1338739137538060,0003,800
1995-03-1040540538738759,0003,870
1995-03-0940140740040024,0004,000
1995-03-0839539539139128,0003,910
1995-03-0739739739539533,0003,950
1995-03-0639640039539650,0003,960
1995-03-0339840139639627,0003,960
1995-03-0239940139940146,0004,010
1995-03-0139639639139139,0003,910
1995-02-2839640039639689,0003,960
1995-02-2739539539039382,0003,930
1995-02-2441641640440453,0004,040
1995-02-2340840840140653,0004,060
1995-02-2241741741241217,0004,120
1995-02-2141141641141216,0004,120
1995-02-2041442041041076,0004,100
1995-02-1740541740541762,0004,170
1995-02-1641041040740837,0004,080
1995-02-1541841841041237,0004,120
1995-02-1442542542042048,0004,200
1995-02-1342042841942839,0004,280
1995-02-1041142041042036,0004,200
1995-02-09414424410414307,0004,140
1995-02-0841041040641064,0004,100
1995-02-0741641641041058,0004,100
1995-02-0641141941041525,0004,150
1995-02-0341842041041044,0004,100
1995-02-0243643641941947,0004,190
1995-02-01436442430432121,0004,320
1995-01-31442442420422228,0004,220
1995-01-30417435415432174,0004,320
1995-01-27425428417418139,0004,180
1995-01-26425438424428234,0004,280
1995-01-25410430410425125,0004,250
1995-01-24386407386405141,0004,050
1995-01-23406406385391181,0003,910
1995-01-20409410406406120,0004,060
1995-01-19420422410410106,0004,100
1995-01-1843443542543030,0004,300
1995-01-1743944541643462,0004,340
1995-01-1343343643043684,0004,360
1995-01-1243844043343694,0004,360
1995-01-1143343643343390,0004,330
1995-01-1043643643043636,0004,360
1995-01-0943544043143523,0004,350
1995-01-0644044043544058,0004,400
1995-01-0544744743144070,0004,400
1995-01-0445045345045259,0004,520

分割・併合履歴 : [2016-09-28]1株→0.1株