1518 三井松島ホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	129	140	129	132	29,000	1,320
1998-12-29	131	131	130	131	23,000	1,310
1998-12-28	128	131	125	131	14,000	1,310
1998-12-25	126	130	126	128	35,000	1,280
1998-12-24	131	131	123	125	37,000	1,250
1998-12-22	133	133	131	131	22,000	1,310
1998-12-21	144	144	133	133	23,000	1,330
1998-12-18	134	136	134	136	12,000	1,360
1998-12-17	138	140	135	135	27,000	1,350
1998-12-16	138	140	138	139	23,000	1,390
1998-12-15	138	140	136	139	52,000	1,390
1998-12-14	139	141	139	140	21,000	1,400
1998-12-11	142	142	140	141	56,000	1,410
1998-12-10	147	147	141	141	4,000	1,410
1998-12-09	141	143	141	141	27,000	1,410
1998-12-08	140	142	140	140	33,000	1,400
1998-12-07	145	146	140	140	21,000	1,400
1998-12-04	141	144	139	139	55,000	1,390
1998-12-03	142	145	139	145	59,000	1,450
1998-12-02	147	147	140	140	34,000	1,400
1998-12-01	149	149	146	148	16,000	1,480
1998-11-30	155	157	152	153	112,000	1,530
1998-11-27	150	159	150	156	145,000	1,560
1998-11-26	144	150	144	150	40,000	1,500
1998-11-25	150	151	142	142	67,000	1,420
1998-11-24	149	153	146	150	56,000	1,500
1998-11-20	137	142	137	139	11,000	1,390
1998-11-19	142	145	140	142	49,000	1,420
1998-11-18	139	142	125	142	82,000	1,420
1998-11-17	139	139	136	139	39,000	1,390
1998-11-16	130	140	130	133	26,000	1,330
1998-11-13	129	131	129	131	7,000	1,310
1998-11-12	136	136	129	130	14,000	1,300
1998-11-11	131	138	129	138	10,000	1,380
1998-11-10	136	139	131	132	24,000	1,320
1998-11-09	136	136	136	136	11,000	1,360
1998-11-06	130	135	130	135	67,000	1,350
1998-11-05	136	136	131	131	20,000	1,310
1998-11-04	130	134	130	131	26,000	1,310
1998-11-02	128	130	128	130	25,000	1,300
1998-10-30	127	129	126	126	31,000	1,260
1998-10-29	126	126	125	126	26,000	1,260
1998-10-28	125	127	125	125	20,000	1,250
1998-10-27	127	128	125	127	30,000	1,270
1998-10-26	137	137	121	127	16,000	1,270
1998-10-23	138	139	135	135	30,000	1,350
1998-10-22	129	136	129	136	38,000	1,360
1998-10-21	127	130	125	126	86,000	1,260
1998-10-20	127	127	125	127	21,000	1,270
1998-10-19	126	127	125	126	11,000	1,260
1998-10-16	127	127	125	125	32,000	1,250
1998-10-15	130	130	126	130	11,000	1,300
1998-10-14	128	135	128	135	13,000	1,350
1998-10-13	129	135	129	135	23,000	1,350
1998-10-12	129	135	129	135	44,000	1,350
1998-10-09	135	135	125	129	12,000	1,290
1998-10-08	145	145	130	130	49,000	1,300
1998-10-07	122	130	122	130	34,000	1,300
1998-10-06	123	123	120	120	5,000	1,200
1998-10-05	121	127	119	119	46,000	1,190
1998-10-02	111	119	111	118	42,000	1,180
1998-10-01	123	125	95	109	118,000	1,090
1998-09-30	128	130	125	125	32,000	1,250
1998-09-29	130	130	128	128	11,000	1,280
1998-09-28	128	131	128	130	14,000	1,300
1998-09-25	130	132	130	131	16,000	1,310
1998-09-24	128	134	128	134	23,000	1,340
1998-09-22	129	130	128	128	58,000	1,280
1998-09-21	131	131	129	129	9,000	1,290
1998-09-18	125	130	125	130	34,000	1,300
1998-09-17	129	129	126	126	27,000	1,260
1998-09-16	132	132	126	128	32,000	1,280
1998-09-14	131	131	130	130	32,000	1,300
1998-09-11	135	135	129	131	56,000	1,310
1998-09-10	131	135	131	135	177,000	1,350
1998-09-09	139	139	133	135	49,000	1,350
1998-09-08	135	140	135	136	60,000	1,360
1998-09-07	125	140	125	140	101,000	1,400
1998-09-04	135	136	121	121	121,000	1,210
1998-09-03	137	145	135	135	149,000	1,350
1998-09-02	132	139	132	133	175,000	1,330
1998-09-01	135	140	130	140	102,000	1,400
1998-08-31	138	140	135	140	85,000	1,400
1998-08-28	135	145	135	140	79,000	1,400
1998-08-27	146	146	142	145	58,000	1,450
1998-08-26	152	157	150	150	26,000	1,500
1998-08-25	158	158	151	157	18,000	1,570
1998-08-24	155	158	150	158	26,000	1,580
1998-08-21	157	159	157	159	3,000	1,590
1998-08-20	155	157	155	157	35,000	1,570
1998-08-19	160	163	157	157	36,000	1,570
1998-08-18	157	157	155	157	40,000	1,570
1998-08-17	156	157	155	157	28,000	1,570
1998-08-14	160	160	157	157	14,000	1,570
1998-08-13	160	160	159	160	49,000	1,600
1998-08-12	157	160	155	158	30,000	1,580
1998-08-11	161	162	160	160	50,000	1,600
1998-08-10	170	170	166	166	33,000	1,660
1998-08-07	178	178	170	170	42,000	1,700
1998-08-06	179	179	170	172	37,000	1,720
1998-08-05	170	171	170	170	34,000	1,700
1998-08-04	177	179	172	179	57,000	1,790
1998-08-03	181	181	170	172	33,000	1,720
1998-07-31	181	185	180	180	69,000	1,800
1998-07-30	183	187	182	182	49,000	1,820
1998-07-29	183	184	182	183	16,000	1,830
1998-07-28	181	183	181	182	23,000	1,820
1998-07-27	195	195	181	182	15,000	1,820
1998-07-24	181	185	181	185	29,000	1,850
1998-07-23	185	190	185	185	69,000	1,850
1998-07-22	191	191	188	190	97,000	1,900
1998-07-21	191	193	191	192	70,000	1,920
1998-07-17	190	192	190	191	84,000	1,910
1998-07-16	188	193	188	190	97,000	1,900
1998-07-15	207	207	191	199	256,000	1,990
1998-07-14	190	207	187	202	681,000	2,020
1998-07-13	155	182	152	182	111,000	1,820
1998-07-10	169	172	161	161	67,000	1,610
1998-07-09	172	175	166	170	50,000	1,700
1998-07-08	185	185	175	178	51,000	1,780
1998-07-07	198	200	185	185	84,000	1,850
1998-07-06	180	196	179	195	135,000	1,950
1998-07-03	170	190	165	190	49,000	1,900
1998-07-02	175	179	175	175	144,000	1,750
1998-07-01	162	176	162	174	81,000	1,740
1998-06-30	156	170	155	170	99,000	1,700
1998-06-29	150	157	150	157	21,000	1,570
1998-06-26	142	142	142	142	14,000	1,420
1998-06-25	142	142	142	142	21,000	1,420
1998-06-24	147	150	141	142	33,000	1,420
1998-06-23	147	147	142	142	25,000	1,420
1998-06-22	151	155	145	147	60,000	1,470
1998-06-19	159	159	151	151	27,000	1,510
1998-06-18	168	168	151	154	86,000	1,540
1998-06-17	140	142	138	138	33,000	1,380
1998-06-16	142	142	135	138	55,000	1,380
1998-06-15	142	142	137	138	31,000	1,380
1998-06-12	133	140	133	137	67,000	1,370
1998-06-11	138	140	132	137	56,000	1,370
1998-06-10	152	152	143	143	39,000	1,430
1998-06-09	147	148	147	147	23,000	1,470
1998-06-08	149	149	147	148	33,000	1,480
1998-06-05	151	151	150	150	38,000	1,500
1998-06-04	155	155	151	152	34,000	1,520
1998-06-03	160	160	155	155	61,000	1,550
1998-06-02	163	164	160	160	69,000	1,600
1998-06-01	163	165	163	163	15,000	1,630
1998-05-29	172	172	162	162	6,000	1,620
1998-05-28	162	163	162	162	21,000	1,620
1998-05-27	168	168	161	162	27,000	1,620
1998-05-26	170	172	167	168	16,000	1,680
1998-05-25	177	178	165	165	19,000	1,650
1998-05-22	174	177	162	177	33,000	1,770
1998-05-21	160	175	160	174	17,000	1,740
1998-05-20	160	165	160	160	10,000	1,600
1998-05-19	162	162	160	160	26,000	1,600
1998-05-18	161	161	161	161	12,000	1,610
1998-05-15	160	161	160	161	9,000	1,610
1998-05-14	161	163	161	161	10,000	1,610
1998-05-13	162	163	162	163	22,000	1,630
1998-05-12	165	166	165	165	11,000	1,650
1998-05-11	162	163	161	161	53,000	1,610
1998-05-08	161	165	161	162	74,000	1,620
1998-05-07	167	168	164	164	63,000	1,640
1998-05-06	173	181	171	176	21,000	1,760
1998-05-01	186	186	176	184	14,000	1,840
1998-04-30	187	187	171	171	24,000	1,710
1998-04-28	171	173	171	173	14,000	1,730
1998-04-27	175	176	175	176	8,000	1,760
1998-04-24	180	183	175	180	39,000	1,800
1998-04-23	176	185	176	185	37,000	1,850
1998-04-22	180	184	180	184	82,000	1,840
1998-04-21	180	185	180	185	20,000	1,850
1998-04-20	185	185	179	179	8,000	1,790
1998-04-17	180	180	178	178	14,000	1,780
1998-04-16	180	190	180	185	28,000	1,850
1998-04-15	194	194	185	190	37,000	1,900
1998-04-14	180	195	180	195	51,000	1,950
1998-04-13	182	183	181	181	70,000	1,810
1998-04-10	182	190	180	183	10,000	1,830
1998-04-09	190	190	170	180	118,000	1,800
1998-04-08	183	195	182	190	100,000	1,900
1998-04-07	175	180	170	180	78,000	1,800
1998-04-06	176	176	175	175	28,000	1,750
1998-04-03	168	172	163	166	91,000	1,660
1998-04-02	169	169	150	158	103,000	1,580
1998-04-01	185	185	169	171	60,000	1,710
1998-03-31	195	195	185	188	50,000	1,880
1998-03-30	205	205	195	195	60,000	1,950
1998-03-27	205	205	205	205	19,000	2,050
1998-03-26	205	205	200	200	11,000	2,000
1998-03-25	201	205	200	200	62,000	2,000
1998-03-24	203	205	201	201	21,000	2,010
1998-03-23	212	213	203	205	34,000	2,050
1998-03-20	203	216	200	205	53,000	2,050
1998-03-19	208	210	203	205	23,000	2,050
1998-03-18	216	216	208	208	55,000	2,080
1998-03-17	220	220	212	212	20,000	2,120
1998-03-16	220	220	212	215	28,000	2,150
1998-03-13	215	219	215	215	62,000	2,150
1998-03-12	218	218	210	210	36,000	2,100
1998-03-11	225	225	218	218	29,000	2,180
1998-03-10	222	224	220	220	20,000	2,200
1998-03-09	228	229	220	227	93,000	2,270
1998-03-06	210	227	210	225	73,000	2,250
1998-03-05	209	216	209	216	49,000	2,160
1998-03-04	219	229	219	229	34,000	2,290
1998-03-03	235	235	215	224	100,000	2,240
1998-03-02	205	230	205	230	152,000	2,300
1998-02-27	200	205	198	200	121,000	2,000
1998-02-26	201	201	198	200	19,000	2,000
1998-02-25	200	204	200	201	37,000	2,010
1998-02-24	205	205	200	202	11,000	2,020
1998-02-23	214	214	210	210	13,000	2,100
1998-02-20	201	210	201	210	24,000	2,100
1998-02-19	209	215	209	210	26,000	2,100
1998-02-18	213	214	210	210	13,000	2,100
1998-02-17	214	214	210	210	3,000	2,100
1998-02-16	215	216	210	210	25,000	2,100
1998-02-13	231	233	215	217	107,000	2,170
1998-02-12	226	250	226	230	141,000	2,300
1998-02-10	214	225	214	221	88,000	2,210
1998-02-09	209	222	209	211	73,000	2,110
1998-02-06	205	206	200	202	41,000	2,020
1998-02-05	191	200	190	200	18,000	2,000
1998-02-04	194	194	187	190	10,000	1,900
1998-02-03	185	200	185	190	32,000	1,900
1998-02-02	181	185	181	185	22,000	1,850
1998-01-30	201	201	190	195	68,000	1,950
1998-01-29	225	231	189	200	135,000	2,000
1998-01-28	200	225	200	224	121,000	2,240
1998-01-27	201	205	195	205	91,000	2,050
1998-01-26	180	207	180	195	63,000	1,950
1998-01-23	170	177	168	177	35,000	1,770
1998-01-22	160	170	160	165	52,000	1,650
1998-01-21	162	170	150	161	85,000	1,610
1998-01-20	157	165	152	157	51,000	1,570
1998-01-19	155	162	147	157	31,000	1,570
1998-01-16	130	140	130	140	74,000	1,400
1998-01-14	135	140	134	135	52,000	1,350
1998-01-13	121	130	121	130	15,000	1,300
1998-01-12	120	121	118	121	9,000	1,210
1998-01-09	116	125	116	125	37,000	1,250
1998-01-08	117	126	117	125	29,000	1,250
1998-01-07	115	125	115	125	42,000	1,250
1998-01-06	123	123	115	116	39,000	1,160
1998-01-05	131	131	131	131	1,000	1,310

分割・併合履歴： [2016-09-28]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30