1518 三井松島ホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 370 | 370 | 365 | 370 | 145,000 | 3,700 |
| 1996-12-27 | 366 | 374 | 366 | 371 | 130,000 | 3,710 |
| 1996-12-26 | 377 | 378 | 360 | 365 | 247,000 | 3,650 |
| 1996-12-25 | 361 | 376 | 361 | 376 | 220,000 | 3,760 |
| 1996-12-24 | 378 | 378 | 366 | 366 | 213,000 | 3,660 |
| 1996-12-20 | 363 | 380 | 361 | 368 | 561,000 | 3,680 |
| 1996-12-19 | 386 | 390 | 358 | 358 | 753,000 | 3,580 |
| 1996-12-18 | 410 | 412 | 381 | 381 | 442,000 | 3,810 |
| 1996-12-17 | 430 | 430 | 407 | 414 | 344,000 | 4,140 |
| 1996-12-16 | 435 | 436 | 433 | 434 | 111,000 | 4,340 |
| 1996-12-13 | 437 | 445 | 435 | 440 | 134,000 | 4,400 |
| 1996-12-12 | 439 | 450 | 436 | 443 | 116,000 | 4,430 |
| 1996-12-11 | 450 | 450 | 440 | 441 | 162,000 | 4,410 |
| 1996-12-10 | 457 | 457 | 448 | 452 | 167,000 | 4,520 |
| 1996-12-09 | 453 | 453 | 442 | 448 | 206,000 | 4,480 |
| 1996-12-06 | 448 | 448 | 433 | 448 | 178,000 | 4,480 |
| 1996-12-05 | 435 | 445 | 433 | 443 | 143,000 | 4,430 |
| 1996-12-04 | 435 | 438 | 432 | 433 | 182,000 | 4,330 |
| 1996-12-03 | 443 | 452 | 433 | 433 | 264,000 | 4,330 |
| 1996-12-02 | 446 | 450 | 444 | 444 | 234,000 | 4,440 |
| 1996-11-29 | 442 | 457 | 441 | 450 | 338,000 | 4,500 |
| 1996-11-28 | 470 | 470 | 442 | 445 | 771,000 | 4,450 |
| 1996-11-27 | 483 | 483 | 471 | 475 | 440,000 | 4,750 |
| 1996-11-26 | 496 | 500 | 488 | 488 | 245,000 | 4,880 |
| 1996-11-25 | 501 | 510 | 494 | 500 | 270,000 | 5,000 |
| 1996-11-22 | 506 | 508 | 502 | 502 | 160,000 | 5,020 |
| 1996-11-21 | 510 | 511 | 508 | 510 | 188,000 | 5,100 |
| 1996-11-20 | 512 | 520 | 510 | 511 | 141,000 | 5,110 |
| 1996-11-19 | 515 | 516 | 510 | 515 | 193,000 | 5,150 |
| 1996-11-18 | 521 | 522 | 516 | 516 | 94,000 | 5,160 |
| 1996-11-15 | 520 | 525 | 516 | 523 | 133,000 | 5,230 |
| 1996-11-14 | 527 | 530 | 520 | 520 | 113,000 | 5,200 |
| 1996-11-13 | 530 | 530 | 525 | 526 | 82,000 | 5,260 |
| 1996-11-12 | 520 | 531 | 519 | 531 | 167,000 | 5,310 |
| 1996-11-11 | 522 | 530 | 522 | 522 | 100,000 | 5,220 |
| 1996-11-08 | 518 | 525 | 518 | 521 | 276,000 | 5,210 |
| 1996-11-07 | 543 | 544 | 520 | 520 | 198,000 | 5,200 |
| 1996-11-06 | 525 | 534 | 525 | 534 | 147,000 | 5,340 |
| 1996-11-05 | 525 | 530 | 525 | 526 | 129,000 | 5,260 |
| 1996-11-01 | 527 | 535 | 527 | 535 | 150,000 | 5,350 |
| 1996-10-31 | 533 | 536 | 528 | 536 | 245,000 | 5,360 |
| 1996-10-30 | 545 | 545 | 526 | 535 | 215,000 | 5,350 |
| 1996-10-29 | 528 | 529 | 523 | 525 | 203,000 | 5,250 |
| 1996-10-28 | 520 | 527 | 520 | 527 | 175,000 | 5,270 |
| 1996-10-25 | 517 | 524 | 517 | 520 | 178,000 | 5,200 |
| 1996-10-24 | 516 | 530 | 515 | 524 | 183,000 | 5,240 |
| 1996-10-23 | 524 | 526 | 515 | 516 | 192,000 | 5,160 |
| 1996-10-22 | 520 | 528 | 515 | 524 | 231,000 | 5,240 |
| 1996-10-21 | 549 | 549 | 520 | 525 | 168,000 | 5,250 |
| 1996-10-18 | 530 | 549 | 523 | 544 | 281,000 | 5,440 |
| 1996-10-17 | 510 | 527 | 510 | 521 | 359,000 | 5,210 |
| 1996-10-16 | 519 | 519 | 508 | 515 | 391,000 | 5,150 |
| 1996-10-15 | 504 | 519 | 503 | 519 | 679,000 | 5,190 |
| 1996-10-14 | 523 | 523 | 500 | 501 | 997,000 | 5,010 |
| 1996-10-11 | 530 | 532 | 523 | 528 | 532,000 | 5,280 |
| 1996-10-09 | 544 | 544 | 531 | 532 | 482,000 | 5,320 |
| 1996-10-08 | 541 | 548 | 540 | 545 | 361,000 | 5,450 |
| 1996-10-07 | 545 | 549 | 536 | 541 | 282,000 | 5,410 |
| 1996-10-04 | 535 | 547 | 531 | 545 | 837,000 | 5,450 |
| 1996-10-03 | 548 | 553 | 538 | 538 | 553,000 | 5,380 |
| 1996-10-02 | 560 | 565 | 542 | 548 | 456,000 | 5,480 |
| 1996-10-01 | 551 | 564 | 551 | 559 | 474,000 | 5,590 |
| 1996-09-30 | 560 | 561 | 547 | 555 | 382,000 | 5,550 |
| 1996-09-27 | 540 | 566 | 537 | 559 | 1,068,000 | 5,590 |
| 1996-09-26 | 560 | 565 | 545 | 547 | 1,884,000 | 5,470 |
| 1996-09-25 | 585 | 586 | 563 | 570 | 1,556,000 | 5,700 |
| 1996-09-24 | 592 | 603 | 590 | 590 | 1,049,000 | 5,900 |
| 1996-09-20 | 598 | 605 | 595 | 599 | 846,000 | 5,990 |
| 1996-09-19 | 617 | 617 | 599 | 602 | 752,000 | 6,020 |
| 1996-09-18 | 596 | 629 | 595 | 625 | 1,633,000 | 6,250 |
| 1996-09-17 | 615 | 619 | 598 | 599 | 909,000 | 5,990 |
| 1996-09-13 | 596 | 609 | 588 | 605 | 1,445,000 | 6,050 |
| 1996-09-12 | 616 | 629 | 584 | 595 | 5,539,000 | 5,950 |
| 1996-09-11 | 667 | 670 | 609 | 609 | 3,875,000 | 6,090 |
| 1996-09-10 | 660 | 675 | 653 | 665 | 2,364,000 | 6,650 |
| 1996-09-09 | 694 | 694 | 662 | 662 | 1,950,000 | 6,620 |
| 1996-09-06 | 710 | 718 | 687 | 695 | 2,610,000 | 6,950 |
| 1996-09-05 | 689 | 724 | 685 | 715 | 4,030,000 | 7,150 |
| 1996-09-04 | 697 | 710 | 685 | 690 | 3,164,000 | 6,900 |
| 1996-09-03 | 714 | 722 | 691 | 692 | 3,038,000 | 6,920 |
| 1996-09-02 | 716 | 742 | 702 | 715 | 5,859,000 | 7,150 |
| 1996-08-30 | 674 | 746 | 668 | 725 | 14,308,000 | 7,250 |
| 1996-08-29 | 680 | 691 | 660 | 684 | 3,165,000 | 6,840 |
| 1996-08-28 | 709 | 710 | 674 | 675 | 5,944,000 | 6,750 |
| 1996-08-27 | 642 | 708 | 642 | 696 | 6,455,000 | 6,960 |
| 1996-08-26 | 656 | 662 | 642 | 646 | 1,816,000 | 6,460 |
| 1996-08-23 | 651 | 674 | 647 | 659 | 2,485,000 | 6,590 |
| 1996-08-22 | 677 | 683 | 651 | 661 | 3,375,000 | 6,610 |
| 1996-08-21 | 704 | 705 | 674 | 676 | 6,071,000 | 6,760 |
| 1996-08-20 | 680 | 702 | 666 | 702 | 5,917,000 | 7,020 |
| 1996-08-19 | 680 | 717 | 669 | 690 | 12,135,000 | 6,900 |
| 1996-08-16 | 650 | 683 | 645 | 674 | 13,128,000 | 6,740 |
| 1996-08-15 | 617 | 649 | 615 | 645 | 7,189,000 | 6,450 |
| 1996-08-14 | 612 | 630 | 605 | 607 | 2,049,000 | 6,070 |
| 1996-08-13 | 604 | 629 | 591 | 622 | 4,931,000 | 6,220 |
| 1996-08-12 | 548 | 594 | 548 | 594 | 1,284,000 | 5,940 |
| 1996-08-09 | 580 | 580 | 548 | 555 | 1,563,000 | 5,550 |
| 1996-08-08 | 586 | 603 | 575 | 575 | 1,083,000 | 5,750 |
| 1996-08-07 | 630 | 631 | 580 | 580 | 3,984,000 | 5,800 |
| 1996-08-06 | 561 | 628 | 545 | 620 | 2,924,000 | 6,200 |
| 1996-08-05 | 597 | 597 | 561 | 565 | 558,000 | 5,650 |
| 1996-08-02 | 599 | 605 | 579 | 587 | 1,567,000 | 5,870 |
| 1996-08-01 | 539 | 600 | 534 | 595 | 1,492,000 | 5,950 |
| 1996-07-31 | 532 | 550 | 528 | 541 | 781,000 | 5,410 |
| 1996-07-30 | 549 | 556 | 521 | 529 | 1,324,000 | 5,290 |
| 1996-07-29 | 580 | 589 | 550 | 550 | 672,000 | 5,500 |
| 1996-07-26 | 580 | 583 | 569 | 580 | 637,000 | 5,800 |
| 1996-07-25 | 605 | 609 | 563 | 580 | 1,986,000 | 5,800 |
| 1996-07-24 | 560 | 596 | 554 | 595 | 1,730,000 | 5,950 |
| 1996-07-23 | 561 | 570 | 555 | 558 | 888,000 | 5,580 |
| 1996-07-22 | 574 | 580 | 561 | 569 | 912,000 | 5,690 |
| 1996-07-19 | 591 | 595 | 580 | 582 | 1,638,000 | 5,820 |
| 1996-07-18 | 612 | 619 | 591 | 591 | 4,232,000 | 5,910 |
| 1996-07-17 | 585 | 605 | 582 | 602 | 5,367,000 | 6,020 |
| 1996-07-16 | 540 | 573 | 540 | 571 | 1,498,000 | 5,710 |
| 1996-07-15 | 559 | 564 | 549 | 552 | 645,000 | 5,520 |
| 1996-07-12 | 542 | 573 | 541 | 559 | 2,177,000 | 5,590 |
| 1996-07-11 | 559 | 560 | 529 | 552 | 1,985,000 | 5,520 |
| 1996-07-10 | 577 | 589 | 550 | 550 | 6,681,000 | 5,500 |
| 1996-07-09 | 510 | 560 | 510 | 557 | 5,974,000 | 5,570 |
| 1996-07-08 | 463 | 506 | 463 | 505 | 421,000 | 5,050 |
| 1996-07-05 | 475 | 479 | 470 | 473 | 51,000 | 4,730 |
| 1996-07-04 | 475 | 476 | 467 | 473 | 35,000 | 4,730 |
| 1996-07-03 | 480 | 480 | 470 | 479 | 27,000 | 4,790 |
| 1996-07-02 | 474 | 475 | 470 | 470 | 97,000 | 4,700 |
| 1996-07-01 | 489 | 489 | 470 | 470 | 47,000 | 4,700 |
| 1996-06-28 | 485 | 485 | 478 | 484 | 74,000 | 4,840 |
| 1996-06-27 | 495 | 495 | 486 | 490 | 44,000 | 4,900 |
| 1996-06-26 | 492 | 494 | 486 | 486 | 114,000 | 4,860 |
| 1996-06-25 | 493 | 504 | 485 | 486 | 151,000 | 4,860 |
| 1996-06-24 | 492 | 504 | 489 | 498 | 122,000 | 4,980 |
| 1996-06-21 | 489 | 494 | 484 | 493 | 147,000 | 4,930 |
| 1996-06-20 | 485 | 486 | 480 | 485 | 80,000 | 4,850 |
| 1996-06-19 | 490 | 491 | 485 | 490 | 63,000 | 4,900 |
| 1996-06-18 | 490 | 491 | 480 | 491 | 85,000 | 4,910 |
| 1996-06-17 | 495 | 498 | 490 | 493 | 35,000 | 4,930 |
| 1996-06-14 | 482 | 495 | 480 | 495 | 107,000 | 4,950 |
| 1996-06-13 | 492 | 492 | 482 | 490 | 61,000 | 4,900 |
| 1996-06-12 | 481 | 482 | 476 | 482 | 66,000 | 4,820 |
| 1996-06-11 | 470 | 484 | 469 | 482 | 115,000 | 4,820 |
| 1996-06-10 | 465 | 468 | 460 | 468 | 103,000 | 4,680 |
| 1996-06-07 | 475 | 476 | 462 | 470 | 73,000 | 4,700 |
| 1996-06-06 | 486 | 486 | 475 | 479 | 71,000 | 4,790 |
| 1996-06-05 | 472 | 495 | 472 | 489 | 130,000 | 4,890 |
| 1996-06-04 | 463 | 475 | 461 | 471 | 136,000 | 4,710 |
| 1996-06-03 | 488 | 488 | 462 | 467 | 94,000 | 4,670 |
| 1996-05-31 | 490 | 492 | 482 | 492 | 70,000 | 4,920 |
| 1996-05-30 | 496 | 496 | 487 | 492 | 77,000 | 4,920 |
| 1996-05-29 | 492 | 499 | 489 | 499 | 111,000 | 4,990 |
| 1996-05-28 | 487 | 493 | 482 | 482 | 144,000 | 4,820 |
| 1996-05-27 | 496 | 496 | 486 | 495 | 38,000 | 4,950 |
| 1996-05-24 | 485 | 491 | 484 | 491 | 119,000 | 4,910 |
| 1996-05-23 | 502 | 502 | 485 | 486 | 318,000 | 4,860 |
| 1996-05-22 | 511 | 511 | 501 | 504 | 145,000 | 5,040 |
| 1996-05-21 | 515 | 516 | 510 | 511 | 79,000 | 5,110 |
| 1996-05-20 | 517 | 522 | 513 | 513 | 152,000 | 5,130 |
| 1996-05-17 | 528 | 528 | 516 | 517 | 213,000 | 5,170 |
| 1996-05-16 | 530 | 535 | 521 | 522 | 356,000 | 5,220 |
| 1996-05-15 | 520 | 530 | 520 | 528 | 316,000 | 5,280 |
| 1996-05-14 | 528 | 528 | 511 | 520 | 254,000 | 5,200 |
| 1996-05-13 | 524 | 545 | 520 | 522 | 780,000 | 5,220 |
| 1996-05-10 | 511 | 536 | 511 | 524 | 843,000 | 5,240 |
| 1996-05-09 | 515 | 522 | 511 | 515 | 447,000 | 5,150 |
| 1996-05-08 | 505 | 515 | 505 | 515 | 211,000 | 5,150 |
| 1996-05-07 | 526 | 526 | 506 | 508 | 396,000 | 5,080 |
| 1996-05-02 | 499 | 530 | 499 | 516 | 1,164,000 | 5,160 |
| 1996-05-01 | 499 | 510 | 498 | 498 | 151,000 | 4,980 |
| 1996-04-30 | 499 | 500 | 498 | 498 | 164,000 | 4,980 |
| 1996-04-26 | 500 | 507 | 496 | 501 | 189,000 | 5,010 |
| 1996-04-25 | 504 | 507 | 493 | 496 | 202,000 | 4,960 |
| 1996-04-24 | 510 | 510 | 505 | 505 | 276,000 | 5,050 |
| 1996-04-23 | 516 | 516 | 505 | 505 | 353,000 | 5,050 |
| 1996-04-22 | 513 | 518 | 505 | 508 | 856,000 | 5,080 |
| 1996-04-19 | 509 | 515 | 497 | 503 | 1,004,000 | 5,030 |
| 1996-04-18 | 480 | 500 | 474 | 500 | 517,000 | 5,000 |
| 1996-04-17 | 488 | 489 | 481 | 481 | 262,000 | 4,810 |
| 1996-04-16 | 489 | 495 | 485 | 491 | 421,000 | 4,910 |
| 1996-04-15 | 494 | 495 | 484 | 484 | 347,000 | 4,840 |
| 1996-04-12 | 494 | 496 | 485 | 490 | 295,000 | 4,900 |
| 1996-04-11 | 480 | 500 | 480 | 489 | 946,000 | 4,890 |
| 1996-04-10 | 481 | 485 | 477 | 480 | 187,000 | 4,800 |
| 1996-04-09 | 480 | 488 | 480 | 482 | 274,000 | 4,820 |
| 1996-04-08 | 495 | 496 | 476 | 480 | 406,000 | 4,800 |
| 1996-04-05 | 474 | 503 | 470 | 500 | 1,937,000 | 5,000 |
| 1996-04-04 | 465 | 475 | 465 | 473 | 120,000 | 4,730 |
| 1996-04-03 | 478 | 479 | 460 | 460 | 226,000 | 4,600 |
| 1996-04-02 | 470 | 474 | 457 | 470 | 170,000 | 4,700 |
| 1996-04-01 | 478 | 482 | 470 | 475 | 464,000 | 4,750 |
| 1996-03-29 | 476 | 490 | 467 | 473 | 1,427,000 | 4,730 |
| 1996-03-28 | 440 | 479 | 436 | 475 | 754,000 | 4,750 |
| 1996-03-27 | 438 | 440 | 430 | 440 | 80,000 | 4,400 |
| 1996-03-26 | 440 | 440 | 430 | 433 | 49,000 | 4,330 |
| 1996-03-25 | 425 | 434 | 420 | 420 | 26,000 | 4,200 |
| 1996-03-22 | 425 | 425 | 415 | 420 | 46,000 | 4,200 |
| 1996-03-21 | 415 | 425 | 415 | 418 | 67,000 | 4,180 |
| 1996-03-19 | 420 | 430 | 420 | 425 | 102,000 | 4,250 |
| 1996-03-18 | 445 | 450 | 425 | 425 | 170,000 | 4,250 |
| 1996-03-15 | 420 | 440 | 415 | 440 | 203,000 | 4,400 |
| 1996-03-14 | 410 | 415 | 405 | 415 | 133,000 | 4,150 |
| 1996-03-13 | 408 | 408 | 400 | 400 | 126,000 | 4,000 |
| 1996-03-12 | 415 | 415 | 402 | 405 | 70,000 | 4,050 |
| 1996-03-11 | 417 | 417 | 405 | 405 | 75,000 | 4,050 |
| 1996-03-08 | 411 | 420 | 411 | 418 | 74,000 | 4,180 |
| 1996-03-07 | 415 | 419 | 410 | 419 | 54,000 | 4,190 |
| 1996-03-06 | 413 | 420 | 413 | 415 | 23,000 | 4,150 |
| 1996-03-05 | 412 | 415 | 412 | 414 | 28,000 | 4,140 |
| 1996-03-04 | 415 | 418 | 411 | 415 | 35,000 | 4,150 |
| 1996-03-01 | 412 | 413 | 408 | 410 | 54,000 | 4,100 |
| 1996-02-29 | 416 | 418 | 408 | 408 | 63,000 | 4,080 |
| 1996-02-28 | 412 | 420 | 412 | 418 | 50,000 | 4,180 |
| 1996-02-27 | 412 | 413 | 411 | 413 | 54,000 | 4,130 |
| 1996-02-26 | 416 | 422 | 414 | 422 | 33,000 | 4,220 |
| 1996-02-23 | 416 | 422 | 415 | 422 | 84,000 | 4,220 |
| 1996-02-22 | 418 | 423 | 412 | 414 | 111,000 | 4,140 |
| 1996-02-21 | 424 | 424 | 415 | 416 | 65,000 | 4,160 |
| 1996-02-20 | 415 | 430 | 413 | 430 | 89,000 | 4,300 |
| 1996-02-19 | 422 | 425 | 415 | 417 | 23,000 | 4,170 |
| 1996-02-16 | 430 | 430 | 415 | 422 | 189,000 | 4,220 |
| 1996-02-15 | 436 | 442 | 431 | 431 | 109,000 | 4,310 |
| 1996-02-14 | 440 | 445 | 436 | 436 | 94,000 | 4,360 |
| 1996-02-13 | 450 | 450 | 439 | 440 | 109,000 | 4,400 |
| 1996-02-09 | 451 | 452 | 440 | 443 | 186,000 | 4,430 |
| 1996-02-08 | 470 | 470 | 455 | 459 | 164,000 | 4,590 |
| 1996-02-07 | 476 | 480 | 470 | 470 | 524,000 | 4,700 |
| 1996-02-06 | 458 | 471 | 456 | 471 | 306,000 | 4,710 |
| 1996-02-05 | 480 | 480 | 455 | 457 | 346,000 | 4,570 |
| 1996-02-02 | 480 | 485 | 467 | 475 | 1,399,000 | 4,750 |
| 1996-02-01 | 439 | 470 | 438 | 467 | 1,870,000 | 4,670 |
| 1996-01-31 | 437 | 437 | 430 | 434 | 279,000 | 4,340 |
| 1996-01-30 | 423 | 435 | 423 | 429 | 222,000 | 4,290 |
| 1996-01-29 | 415 | 424 | 412 | 419 | 167,000 | 4,190 |
| 1996-01-26 | 404 | 410 | 401 | 410 | 151,000 | 4,100 |
| 1996-01-25 | 410 | 413 | 403 | 403 | 103,000 | 4,030 |
| 1996-01-24 | 405 | 405 | 395 | 405 | 61,000 | 4,050 |
| 1996-01-23 | 402 | 410 | 401 | 403 | 88,000 | 4,030 |
| 1996-01-22 | 404 | 410 | 400 | 401 | 98,000 | 4,010 |
| 1996-01-19 | 404 | 408 | 401 | 404 | 225,000 | 4,040 |
| 1996-01-18 | 415 | 417 | 402 | 404 | 165,000 | 4,040 |
| 1996-01-17 | 437 | 440 | 425 | 430 | 190,000 | 4,300 |
| 1996-01-16 | 411 | 432 | 411 | 432 | 259,000 | 4,320 |
| 1996-01-12 | 425 | 425 | 415 | 415 | 127,000 | 4,150 |
| 1996-01-11 | 419 | 420 | 411 | 420 | 158,000 | 4,200 |
| 1996-01-10 | 420 | 435 | 418 | 423 | 157,000 | 4,230 |
| 1996-01-09 | 421 | 428 | 418 | 421 | 163,000 | 4,210 |
| 1996-01-08 | 416 | 425 | 416 | 420 | 105,000 | 4,200 |
| 1996-01-05 | 422 | 422 | 415 | 420 | 152,000 | 4,200 |
| 1996-01-04 | 435 | 439 | 415 | 418 | 113,000 | 4,180 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
