1518 三井松島ホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 144 | 144 | 129 | 129 | 6,000 | 1,290 |
| 1997-12-29 | 131 | 131 | 129 | 130 | 47,000 | 1,300 |
| 1997-12-26 | 134 | 145 | 129 | 129 | 67,000 | 1,290 |
| 1997-12-25 | 125 | 132 | 123 | 129 | 103,000 | 1,290 |
| 1997-12-24 | 125 | 126 | 123 | 123 | 159,000 | 1,230 |
| 1997-12-22 | 148 | 148 | 124 | 125 | 108,000 | 1,250 |
| 1997-12-19 | 161 | 161 | 147 | 149 | 127,000 | 1,490 |
| 1997-12-18 | 168 | 168 | 163 | 165 | 25,000 | 1,650 |
| 1997-12-17 | 163 | 169 | 163 | 163 | 36,000 | 1,630 |
| 1997-12-16 | 170 | 170 | 162 | 163 | 36,000 | 1,630 |
| 1997-12-15 | 161 | 163 | 161 | 162 | 31,000 | 1,620 |
| 1997-12-12 | 164 | 165 | 164 | 165 | 71,000 | 1,650 |
| 1997-12-11 | 166 | 169 | 166 | 169 | 39,000 | 1,690 |
| 1997-12-10 | 163 | 168 | 163 | 166 | 68,000 | 1,660 |
| 1997-12-09 | 166 | 172 | 166 | 168 | 32,000 | 1,680 |
| 1997-12-08 | 175 | 175 | 167 | 167 | 12,000 | 1,670 |
| 1997-12-05 | 166 | 169 | 164 | 165 | 26,000 | 1,650 |
| 1997-12-04 | 165 | 166 | 165 | 166 | 36,000 | 1,660 |
| 1997-12-03 | 167 | 175 | 166 | 166 | 33,000 | 1,660 |
| 1997-12-02 | 170 | 175 | 168 | 168 | 41,000 | 1,680 |
| 1997-12-01 | 170 | 179 | 166 | 166 | 56,000 | 1,660 |
| 1997-11-28 | 160 | 165 | 156 | 160 | 230,000 | 1,600 |
| 1997-11-27 | 170 | 174 | 161 | 165 | 92,000 | 1,650 |
| 1997-11-26 | 180 | 180 | 170 | 170 | 64,000 | 1,700 |
| 1997-11-25 | 175 | 186 | 175 | 178 | 75,000 | 1,780 |
| 1997-11-21 | 193 | 193 | 185 | 185 | 34,000 | 1,850 |
| 1997-11-20 | 189 | 195 | 183 | 183 | 57,000 | 1,830 |
| 1997-11-19 | 185 | 190 | 182 | 184 | 37,000 | 1,840 |
| 1997-11-18 | 190 | 200 | 190 | 200 | 51,000 | 2,000 |
| 1997-11-17 | 195 | 195 | 194 | 195 | 26,000 | 1,950 |
| 1997-11-14 | 193 | 195 | 184 | 184 | 38,000 | 1,840 |
| 1997-11-13 | 180 | 195 | 180 | 195 | 58,000 | 1,950 |
| 1997-11-12 | 185 | 185 | 182 | 182 | 20,000 | 1,820 |
| 1997-11-11 | 189 | 189 | 188 | 188 | 24,000 | 1,880 |
| 1997-11-10 | 186 | 190 | 186 | 188 | 36,000 | 1,880 |
| 1997-11-07 | 193 | 198 | 185 | 193 | 131,000 | 1,930 |
| 1997-11-06 | 191 | 209 | 191 | 198 | 55,000 | 1,980 |
| 1997-11-05 | 219 | 220 | 190 | 190 | 45,000 | 1,900 |
| 1997-11-04 | 220 | 220 | 219 | 220 | 15,000 | 2,200 |
| 1997-10-31 | 220 | 220 | 215 | 219 | 30,000 | 2,190 |
| 1997-10-30 | 221 | 221 | 210 | 210 | 19,000 | 2,100 |
| 1997-10-29 | 220 | 222 | 220 | 222 | 33,000 | 2,220 |
| 1997-10-28 | 222 | 222 | 210 | 215 | 73,000 | 2,150 |
| 1997-10-27 | 222 | 225 | 220 | 225 | 44,000 | 2,250 |
| 1997-10-24 | 204 | 222 | 201 | 222 | 45,000 | 2,220 |
| 1997-10-23 | 209 | 209 | 204 | 207 | 110,000 | 2,070 |
| 1997-10-22 | 190 | 199 | 189 | 199 | 55,000 | 1,990 |
| 1997-10-21 | 182 | 200 | 182 | 187 | 46,000 | 1,870 |
| 1997-10-20 | 188 | 197 | 187 | 187 | 10,000 | 1,870 |
| 1997-10-17 | 181 | 193 | 181 | 189 | 41,000 | 1,890 |
| 1997-10-16 | 181 | 185 | 180 | 185 | 19,000 | 1,850 |
| 1997-10-15 | 180 | 184 | 180 | 181 | 19,000 | 1,810 |
| 1997-10-14 | 181 | 185 | 180 | 180 | 17,000 | 1,800 |
| 1997-10-13 | 180 | 184 | 180 | 184 | 20,000 | 1,840 |
| 1997-10-09 | 185 | 192 | 180 | 185 | 30,000 | 1,850 |
| 1997-10-08 | 186 | 190 | 183 | 190 | 45,000 | 1,900 |
| 1997-10-07 | 190 | 190 | 185 | 185 | 25,000 | 1,850 |
| 1997-10-06 | 183 | 185 | 181 | 185 | 31,000 | 1,850 |
| 1997-10-03 | 180 | 183 | 178 | 178 | 62,000 | 1,780 |
| 1997-10-02 | 182 | 182 | 180 | 180 | 72,000 | 1,800 |
| 1997-10-01 | 181 | 185 | 180 | 184 | 38,000 | 1,840 |
| 1997-09-30 | 180 | 188 | 180 | 181 | 87,000 | 1,810 |
| 1997-09-29 | 190 | 194 | 180 | 180 | 108,000 | 1,800 |
| 1997-09-26 | 201 | 207 | 198 | 200 | 137,000 | 2,000 |
| 1997-09-25 | 205 | 206 | 200 | 200 | 83,000 | 2,000 |
| 1997-09-24 | 210 | 210 | 202 | 204 | 92,000 | 2,040 |
| 1997-09-22 | 225 | 225 | 205 | 210 | 109,000 | 2,100 |
| 1997-09-19 | 230 | 230 | 220 | 220 | 65,000 | 2,200 |
| 1997-09-18 | 237 | 237 | 230 | 232 | 55,000 | 2,320 |
| 1997-09-17 | 247 | 250 | 230 | 231 | 88,000 | 2,310 |
| 1997-09-16 | 249 | 249 | 247 | 247 | 20,000 | 2,470 |
| 1997-09-12 | 256 | 256 | 250 | 250 | 36,000 | 2,500 |
| 1997-09-11 | 257 | 257 | 255 | 257 | 28,000 | 2,570 |
| 1997-09-10 | 253 | 260 | 253 | 259 | 19,000 | 2,590 |
| 1997-09-09 | 258 | 258 | 256 | 256 | 16,000 | 2,560 |
| 1997-09-08 | 267 | 267 | 257 | 257 | 58,000 | 2,570 |
| 1997-09-05 | 264 | 264 | 256 | 257 | 36,000 | 2,570 |
| 1997-09-04 | 255 | 264 | 255 | 264 | 27,000 | 2,640 |
| 1997-09-03 | 253 | 265 | 250 | 250 | 18,000 | 2,500 |
| 1997-09-02 | 249 | 253 | 248 | 253 | 41,000 | 2,530 |
| 1997-09-01 | 257 | 257 | 253 | 253 | 6,000 | 2,530 |
| 1997-08-29 | 255 | 255 | 248 | 252 | 56,000 | 2,520 |
| 1997-08-28 | 252 | 256 | 251 | 256 | 68,000 | 2,560 |
| 1997-08-27 | 270 | 270 | 257 | 260 | 27,000 | 2,600 |
| 1997-08-26 | 271 | 271 | 265 | 266 | 28,000 | 2,660 |
| 1997-08-25 | 255 | 267 | 255 | 267 | 25,000 | 2,670 |
| 1997-08-22 | 268 | 268 | 265 | 265 | 48,000 | 2,650 |
| 1997-08-21 | 260 | 271 | 255 | 265 | 68,000 | 2,650 |
| 1997-08-20 | 265 | 265 | 253 | 260 | 46,000 | 2,600 |
| 1997-08-19 | 271 | 271 | 265 | 265 | 15,000 | 2,650 |
| 1997-08-18 | 265 | 266 | 261 | 263 | 17,000 | 2,630 |
| 1997-08-15 | 264 | 270 | 264 | 268 | 43,000 | 2,680 |
| 1997-08-14 | 259 | 263 | 259 | 263 | 44,000 | 2,630 |
| 1997-08-13 | 270 | 270 | 260 | 264 | 30,000 | 2,640 |
| 1997-08-12 | 259 | 260 | 251 | 255 | 42,000 | 2,550 |
| 1997-08-11 | 261 | 263 | 260 | 260 | 64,000 | 2,600 |
| 1997-08-08 | 266 | 266 | 261 | 265 | 97,000 | 2,650 |
| 1997-08-07 | 267 | 267 | 266 | 266 | 45,000 | 2,660 |
| 1997-08-06 | 269 | 272 | 265 | 269 | 44,000 | 2,690 |
| 1997-08-05 | 267 | 276 | 267 | 269 | 44,000 | 2,690 |
| 1997-08-04 | 271 | 276 | 266 | 270 | 54,000 | 2,700 |
| 1997-08-01 | 275 | 275 | 266 | 266 | 57,000 | 2,660 |
| 1997-07-31 | 280 | 280 | 265 | 266 | 149,000 | 2,660 |
| 1997-07-30 | 281 | 285 | 280 | 281 | 22,000 | 2,810 |
| 1997-07-29 | 284 | 285 | 280 | 281 | 27,000 | 2,810 |
| 1997-07-28 | 287 | 287 | 282 | 286 | 36,000 | 2,860 |
| 1997-07-25 | 287 | 288 | 285 | 287 | 28,000 | 2,870 |
| 1997-07-24 | 290 | 291 | 285 | 287 | 24,000 | 2,870 |
| 1997-07-23 | 290 | 292 | 290 | 292 | 9,000 | 2,920 |
| 1997-07-22 | 298 | 298 | 290 | 290 | 10,000 | 2,900 |
| 1997-07-18 | 285 | 291 | 285 | 290 | 25,000 | 2,900 |
| 1997-07-17 | 279 | 294 | 279 | 290 | 105,000 | 2,900 |
| 1997-07-16 | 290 | 290 | 282 | 282 | 150,000 | 2,820 |
| 1997-07-15 | 296 | 300 | 290 | 300 | 59,000 | 3,000 |
| 1997-07-14 | 300 | 301 | 300 | 301 | 33,000 | 3,010 |
| 1997-07-11 | 305 | 305 | 300 | 301 | 36,000 | 3,010 |
| 1997-07-10 | 304 | 305 | 300 | 305 | 33,000 | 3,050 |
| 1997-07-09 | 306 | 306 | 300 | 300 | 85,000 | 3,000 |
| 1997-07-08 | 307 | 310 | 305 | 306 | 33,000 | 3,060 |
| 1997-07-07 | 310 | 310 | 306 | 309 | 49,000 | 3,090 |
| 1997-07-04 | 311 | 312 | 310 | 310 | 37,000 | 3,100 |
| 1997-07-03 | 315 | 315 | 311 | 311 | 14,000 | 3,110 |
| 1997-07-02 | 316 | 316 | 310 | 310 | 35,000 | 3,100 |
| 1997-07-01 | 317 | 317 | 310 | 310 | 59,000 | 3,100 |
| 1997-06-30 | 320 | 322 | 315 | 317 | 36,000 | 3,170 |
| 1997-06-27 | 322 | 322 | 314 | 315 | 22,000 | 3,150 |
| 1997-06-26 | 312 | 317 | 312 | 312 | 80,000 | 3,120 |
| 1997-06-25 | 316 | 320 | 306 | 320 | 95,000 | 3,200 |
| 1997-06-24 | 316 | 316 | 302 | 306 | 64,000 | 3,060 |
| 1997-06-23 | 319 | 320 | 315 | 316 | 269,000 | 3,160 |
| 1997-06-20 | 325 | 330 | 321 | 321 | 45,000 | 3,210 |
| 1997-06-19 | 337 | 337 | 325 | 325 | 93,000 | 3,250 |
| 1997-06-18 | 332 | 338 | 332 | 337 | 67,000 | 3,370 |
| 1997-06-17 | 340 | 340 | 333 | 338 | 61,000 | 3,380 |
| 1997-06-16 | 337 | 340 | 337 | 337 | 51,000 | 3,370 |
| 1997-06-13 | 345 | 345 | 341 | 341 | 58,000 | 3,410 |
| 1997-06-12 | 345 | 345 | 341 | 341 | 55,000 | 3,410 |
| 1997-06-11 | 346 | 347 | 341 | 345 | 53,000 | 3,450 |
| 1997-06-10 | 349 | 349 | 340 | 340 | 136,000 | 3,400 |
| 1997-06-09 | 341 | 341 | 336 | 339 | 33,000 | 3,390 |
| 1997-06-06 | 337 | 343 | 336 | 336 | 71,000 | 3,360 |
| 1997-06-05 | 336 | 345 | 336 | 336 | 56,000 | 3,360 |
| 1997-06-04 | 340 | 345 | 335 | 336 | 69,000 | 3,360 |
| 1997-06-03 | 344 | 345 | 340 | 340 | 46,000 | 3,400 |
| 1997-06-02 | 349 | 349 | 343 | 343 | 68,000 | 3,430 |
| 1997-05-30 | 342 | 350 | 342 | 345 | 120,000 | 3,450 |
| 1997-05-29 | 352 | 352 | 342 | 342 | 154,000 | 3,420 |
| 1997-05-28 | 330 | 355 | 330 | 352 | 529,000 | 3,520 |
| 1997-05-27 | 330 | 330 | 325 | 330 | 92,000 | 3,300 |
| 1997-05-26 | 326 | 330 | 325 | 328 | 236,000 | 3,280 |
| 1997-05-23 | 329 | 332 | 325 | 325 | 58,000 | 3,250 |
| 1997-05-22 | 325 | 330 | 324 | 324 | 43,000 | 3,240 |
| 1997-05-21 | 332 | 332 | 326 | 332 | 48,000 | 3,320 |
| 1997-05-20 | 334 | 334 | 328 | 332 | 64,000 | 3,320 |
| 1997-05-19 | 334 | 335 | 324 | 324 | 213,000 | 3,240 |
| 1997-05-16 | 326 | 329 | 319 | 319 | 71,000 | 3,190 |
| 1997-05-15 | 325 | 329 | 320 | 322 | 34,000 | 3,220 |
| 1997-05-14 | 331 | 334 | 319 | 330 | 89,000 | 3,300 |
| 1997-05-13 | 321 | 333 | 320 | 331 | 253,000 | 3,310 |
| 1997-05-12 | 315 | 323 | 315 | 318 | 68,000 | 3,180 |
| 1997-05-09 | 323 | 325 | 315 | 315 | 80,000 | 3,150 |
| 1997-05-08 | 325 | 325 | 320 | 323 | 53,000 | 3,230 |
| 1997-05-07 | 320 | 327 | 318 | 327 | 109,000 | 3,270 |
| 1997-05-06 | 330 | 330 | 318 | 318 | 130,000 | 3,180 |
| 1997-05-02 | 315 | 320 | 310 | 320 | 133,000 | 3,200 |
| 1997-05-01 | 305 | 315 | 305 | 310 | 91,000 | 3,100 |
| 1997-04-30 | 304 | 315 | 302 | 303 | 58,000 | 3,030 |
| 1997-04-28 | 319 | 319 | 301 | 301 | 30,000 | 3,010 |
| 1997-04-25 | 320 | 323 | 310 | 319 | 53,000 | 3,190 |
| 1997-04-24 | 315 | 330 | 311 | 320 | 131,000 | 3,200 |
| 1997-04-23 | 316 | 317 | 312 | 312 | 95,000 | 3,120 |
| 1997-04-22 | 319 | 319 | 312 | 315 | 129,000 | 3,150 |
| 1997-04-21 | 312 | 316 | 311 | 311 | 81,000 | 3,110 |
| 1997-04-18 | 295 | 313 | 290 | 310 | 187,000 | 3,100 |
| 1997-04-17 | 299 | 305 | 295 | 300 | 71,000 | 3,000 |
| 1997-04-16 | 285 | 300 | 285 | 300 | 65,000 | 3,000 |
| 1997-04-15 | 275 | 295 | 275 | 285 | 49,000 | 2,850 |
| 1997-04-14 | 270 | 275 | 269 | 273 | 85,000 | 2,730 |
| 1997-04-11 | 270 | 275 | 270 | 275 | 151,000 | 2,750 |
| 1997-04-10 | 291 | 292 | 265 | 270 | 320,000 | 2,700 |
| 1997-04-09 | 293 | 297 | 291 | 292 | 168,000 | 2,920 |
| 1997-04-08 | 300 | 302 | 297 | 298 | 233,000 | 2,980 |
| 1997-04-07 | 305 | 305 | 301 | 301 | 134,000 | 3,010 |
| 1997-04-04 | 303 | 310 | 303 | 305 | 77,000 | 3,050 |
| 1997-04-03 | 301 | 305 | 300 | 302 | 46,000 | 3,020 |
| 1997-04-02 | 305 | 305 | 303 | 303 | 59,000 | 3,030 |
| 1997-04-01 | 308 | 308 | 302 | 308 | 73,000 | 3,080 |
| 1997-03-31 | 311 | 315 | 307 | 308 | 67,000 | 3,080 |
| 1997-03-28 | 310 | 316 | 310 | 311 | 59,000 | 3,110 |
| 1997-03-27 | 311 | 318 | 311 | 316 | 93,000 | 3,160 |
| 1997-03-26 | 315 | 315 | 310 | 310 | 77,000 | 3,100 |
| 1997-03-25 | 311 | 318 | 311 | 318 | 109,000 | 3,180 |
| 1997-03-24 | 315 | 320 | 311 | 315 | 130,000 | 3,150 |
| 1997-03-21 | 317 | 320 | 310 | 313 | 120,000 | 3,130 |
| 1997-03-19 | 311 | 317 | 311 | 313 | 137,000 | 3,130 |
| 1997-03-18 | 311 | 322 | 311 | 315 | 127,000 | 3,150 |
| 1997-03-17 | 322 | 323 | 312 | 315 | 83,000 | 3,150 |
| 1997-03-14 | 309 | 322 | 308 | 318 | 126,000 | 3,180 |
| 1997-03-13 | 305 | 305 | 303 | 304 | 66,000 | 3,040 |
| 1997-03-12 | 304 | 307 | 303 | 306 | 194,000 | 3,060 |
| 1997-03-11 | 307 | 309 | 302 | 304 | 275,000 | 3,040 |
| 1997-03-10 | 308 | 308 | 301 | 307 | 202,000 | 3,070 |
| 1997-03-07 | 310 | 310 | 307 | 307 | 192,000 | 3,070 |
| 1997-03-06 | 309 | 313 | 308 | 310 | 200,000 | 3,100 |
| 1997-03-05 | 312 | 313 | 310 | 310 | 225,000 | 3,100 |
| 1997-03-04 | 312 | 314 | 311 | 313 | 185,000 | 3,130 |
| 1997-03-03 | 310 | 315 | 310 | 311 | 263,000 | 3,110 |
| 1997-02-28 | 317 | 319 | 312 | 314 | 786,000 | 3,140 |
| 1997-02-27 | 328 | 328 | 314 | 314 | 364,000 | 3,140 |
| 1997-02-26 | 325 | 330 | 324 | 328 | 248,000 | 3,280 |
| 1997-02-25 | 331 | 331 | 324 | 324 | 180,000 | 3,240 |
| 1997-02-24 | 325 | 330 | 321 | 326 | 220,000 | 3,260 |
| 1997-02-21 | 310 | 318 | 306 | 318 | 365,000 | 3,180 |
| 1997-02-20 | 305 | 314 | 305 | 312 | 238,000 | 3,120 |
| 1997-02-19 | 310 | 310 | 302 | 303 | 257,000 | 3,030 |
| 1997-02-18 | 320 | 320 | 311 | 311 | 178,000 | 3,110 |
| 1997-02-17 | 298 | 310 | 298 | 310 | 291,000 | 3,100 |
| 1997-02-14 | 300 | 300 | 295 | 299 | 694,000 | 2,990 |
| 1997-02-13 | 306 | 310 | 301 | 301 | 318,000 | 3,010 |
| 1997-02-12 | 319 | 320 | 300 | 305 | 514,000 | 3,050 |
| 1997-02-10 | 323 | 325 | 321 | 322 | 179,000 | 3,220 |
| 1997-02-07 | 323 | 330 | 322 | 323 | 270,000 | 3,230 |
| 1997-02-06 | 339 | 339 | 325 | 330 | 320,000 | 3,300 |
| 1997-02-05 | 342 | 342 | 336 | 337 | 130,000 | 3,370 |
| 1997-02-04 | 346 | 346 | 338 | 338 | 155,000 | 3,380 |
| 1997-02-03 | 340 | 345 | 338 | 342 | 110,000 | 3,420 |
| 1997-01-31 | 340 | 345 | 333 | 340 | 216,000 | 3,400 |
| 1997-01-30 | 352 | 353 | 335 | 335 | 88,000 | 3,350 |
| 1997-01-29 | 346 | 349 | 333 | 349 | 212,000 | 3,490 |
| 1997-01-28 | 334 | 350 | 334 | 346 | 147,000 | 3,460 |
| 1997-01-27 | 345 | 347 | 334 | 334 | 113,000 | 3,340 |
| 1997-01-24 | 345 | 350 | 345 | 350 | 129,000 | 3,500 |
| 1997-01-23 | 345 | 350 | 345 | 345 | 98,000 | 3,450 |
| 1997-01-22 | 345 | 354 | 341 | 353 | 150,000 | 3,530 |
| 1997-01-21 | 346 | 346 | 336 | 340 | 117,000 | 3,400 |
| 1997-01-20 | 354 | 354 | 342 | 346 | 182,000 | 3,460 |
| 1997-01-17 | 337 | 364 | 333 | 357 | 443,000 | 3,570 |
| 1997-01-16 | 338 | 343 | 330 | 331 | 287,000 | 3,310 |
| 1997-01-14 | 338 | 338 | 320 | 325 | 318,000 | 3,250 |
| 1997-01-13 | 324 | 339 | 315 | 338 | 394,000 | 3,380 |
| 1997-01-10 | 310 | 336 | 305 | 329 | 435,000 | 3,290 |
| 1997-01-09 | 327 | 330 | 310 | 315 | 538,000 | 3,150 |
| 1997-01-08 | 356 | 358 | 325 | 326 | 490,000 | 3,260 |
| 1997-01-07 | 370 | 370 | 361 | 361 | 214,000 | 3,610 |
| 1997-01-06 | 367 | 370 | 366 | 367 | 33,000 | 3,670 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
