1518 三井松島ホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 146 | 153 | 146 | 153 | 65,000 | 1,530 |
| 1999-12-29 | 156 | 156 | 145 | 147 | 105,000 | 1,470 |
| 1999-12-28 | 167 | 169 | 157 | 158 | 198,000 | 1,580 |
| 1999-12-27 | 150 | 157 | 150 | 157 | 171,000 | 1,570 |
| 1999-12-24 | 144 | 151 | 141 | 150 | 290,000 | 1,500 |
| 1999-12-22 | 135 | 138 | 134 | 138 | 214,000 | 1,380 |
| 1999-12-21 | 140 | 140 | 135 | 136 | 264,000 | 1,360 |
| 1999-12-20 | 140 | 142 | 133 | 140 | 247,000 | 1,400 |
| 1999-12-17 | 148 | 152 | 142 | 144 | 302,000 | 1,440 |
| 1999-12-16 | 153 | 155 | 150 | 151 | 425,000 | 1,510 |
| 1999-12-15 | 158 | 159 | 150 | 153 | 361,000 | 1,530 |
| 1999-12-14 | 164 | 164 | 155 | 160 | 478,000 | 1,600 |
| 1999-12-13 | 173 | 173 | 164 | 167 | 258,000 | 1,670 |
| 1999-12-10 | 171 | 177 | 170 | 174 | 277,000 | 1,740 |
| 1999-12-09 | 185 | 185 | 170 | 171 | 329,000 | 1,710 |
| 1999-12-08 | 195 | 195 | 186 | 186 | 198,000 | 1,860 |
| 1999-12-07 | 202 | 202 | 195 | 195 | 97,000 | 1,950 |
| 1999-12-06 | 199 | 204 | 195 | 200 | 142,000 | 2,000 |
| 1999-12-03 | 196 | 198 | 195 | 197 | 181,000 | 1,970 |
| 1999-12-02 | 198 | 201 | 196 | 196 | 216,000 | 1,960 |
| 1999-12-01 | 201 | 204 | 196 | 200 | 194,000 | 2,000 |
| 1999-11-30 | 204 | 204 | 196 | 196 | 122,000 | 1,960 |
| 1999-11-29 | 195 | 200 | 195 | 200 | 96,000 | 2,000 |
| 1999-11-26 | 201 | 210 | 198 | 200 | 96,000 | 2,000 |
| 1999-11-25 | 198 | 201 | 198 | 201 | 96,000 | 2,010 |
| 1999-11-24 | 212 | 213 | 198 | 198 | 102,000 | 1,980 |
| 1999-11-22 | 215 | 220 | 211 | 213 | 75,000 | 2,130 |
| 1999-11-19 | 235 | 240 | 223 | 223 | 143,000 | 2,230 |
| 1999-11-18 | 243 | 243 | 230 | 233 | 246,000 | 2,330 |
| 1999-11-17 | 206 | 218 | 189 | 218 | 284,000 | 2,180 |
| 1999-11-16 | 190 | 209 | 185 | 200 | 345,000 | 2,000 |
| 1999-11-15 | 220 | 222 | 195 | 195 | 414,000 | 1,950 |
| 1999-11-12 | 236 | 237 | 225 | 225 | 298,000 | 2,250 |
| 1999-11-11 | 247 | 248 | 241 | 241 | 255,000 | 2,410 |
| 1999-11-10 | 250 | 255 | 246 | 254 | 203,000 | 2,540 |
| 1999-11-09 | 254 | 255 | 246 | 254 | 131,000 | 2,540 |
| 1999-11-08 | 253 | 264 | 253 | 254 | 56,000 | 2,540 |
| 1999-11-05 | 271 | 271 | 252 | 255 | 87,000 | 2,550 |
| 1999-11-04 | 259 | 272 | 259 | 270 | 174,000 | 2,700 |
| 1999-11-02 | 250 | 252 | 245 | 250 | 101,000 | 2,500 |
| 1999-11-01 | 257 | 258 | 250 | 254 | 69,000 | 2,540 |
| 1999-10-29 | 275 | 278 | 250 | 257 | 267,000 | 2,570 |
| 1999-10-28 | 258 | 288 | 257 | 273 | 680,000 | 2,730 |
| 1999-10-27 | 250 | 252 | 242 | 252 | 58,000 | 2,520 |
| 1999-10-26 | 246 | 251 | 240 | 250 | 70,000 | 2,500 |
| 1999-10-25 | 244 | 252 | 241 | 245 | 141,000 | 2,450 |
| 1999-10-22 | 237 | 242 | 235 | 242 | 76,000 | 2,420 |
| 1999-10-21 | 235 | 242 | 235 | 242 | 177,000 | 2,420 |
| 1999-10-20 | 243 | 243 | 235 | 240 | 91,000 | 2,400 |
| 1999-10-19 | 245 | 245 | 235 | 235 | 171,000 | 2,350 |
| 1999-10-18 | 247 | 250 | 237 | 238 | 241,000 | 2,380 |
| 1999-10-15 | 247 | 260 | 247 | 247 | 131,000 | 2,470 |
| 1999-10-14 | 248 | 248 | 245 | 247 | 44,000 | 2,470 |
| 1999-10-13 | 254 | 254 | 248 | 248 | 109,000 | 2,480 |
| 1999-10-12 | 253 | 260 | 252 | 257 | 125,000 | 2,570 |
| 1999-10-08 | 248 | 253 | 248 | 250 | 103,000 | 2,500 |
| 1999-10-07 | 252 | 252 | 245 | 248 | 81,000 | 2,480 |
| 1999-10-06 | 254 | 254 | 243 | 247 | 74,000 | 2,470 |
| 1999-10-05 | 240 | 245 | 240 | 244 | 69,000 | 2,440 |
| 1999-10-04 | 246 | 248 | 240 | 248 | 91,000 | 2,480 |
| 1999-10-01 | 254 | 264 | 246 | 246 | 213,000 | 2,460 |
| 1999-09-30 | 242 | 255 | 242 | 254 | 145,000 | 2,540 |
| 1999-09-29 | 245 | 247 | 237 | 240 | 193,000 | 2,400 |
| 1999-09-28 | 250 | 255 | 237 | 237 | 222,000 | 2,370 |
| 1999-09-27 | 260 | 264 | 251 | 257 | 189,000 | 2,570 |
| 1999-09-24 | 260 | 268 | 256 | 265 | 198,000 | 2,650 |
| 1999-09-22 | 260 | 270 | 257 | 263 | 242,000 | 2,630 |
| 1999-09-21 | 279 | 279 | 261 | 265 | 435,000 | 2,650 |
| 1999-09-20 | 285 | 292 | 275 | 280 | 633,000 | 2,800 |
| 1999-09-17 | 243 | 285 | 243 | 280 | 692,000 | 2,800 |
| 1999-09-16 | 234 | 255 | 234 | 250 | 156,000 | 2,500 |
| 1999-09-14 | 250 | 250 | 235 | 239 | 319,000 | 2,390 |
| 1999-09-13 | 260 | 260 | 250 | 255 | 228,000 | 2,550 |
| 1999-09-10 | 260 | 269 | 260 | 261 | 305,000 | 2,610 |
| 1999-09-09 | 265 | 271 | 253 | 260 | 323,000 | 2,600 |
| 1999-09-08 | 256 | 270 | 252 | 253 | 338,000 | 2,530 |
| 1999-09-07 | 268 | 269 | 252 | 258 | 596,000 | 2,580 |
| 1999-09-06 | 283 | 285 | 272 | 275 | 331,000 | 2,750 |
| 1999-09-03 | 285 | 288 | 281 | 288 | 194,000 | 2,880 |
| 1999-09-02 | 288 | 291 | 286 | 288 | 154,000 | 2,880 |
| 1999-09-01 | 286 | 295 | 286 | 295 | 96,000 | 2,950 |
| 1999-08-31 | 291 | 294 | 285 | 285 | 248,000 | 2,850 |
| 1999-08-30 | 291 | 302 | 291 | 291 | 172,000 | 2,910 |
| 1999-08-27 | 300 | 302 | 291 | 295 | 156,000 | 2,950 |
| 1999-08-26 | 310 | 312 | 296 | 297 | 257,000 | 2,970 |
| 1999-08-25 | 306 | 309 | 302 | 302 | 231,000 | 3,020 |
| 1999-08-24 | 325 | 325 | 309 | 310 | 308,000 | 3,100 |
| 1999-08-23 | 310 | 324 | 309 | 320 | 516,000 | 3,200 |
| 1999-08-20 | 288 | 309 | 288 | 305 | 234,000 | 3,050 |
| 1999-08-19 | 290 | 292 | 285 | 288 | 265,000 | 2,880 |
| 1999-08-18 | 295 | 300 | 292 | 292 | 155,000 | 2,920 |
| 1999-08-17 | 309 | 309 | 296 | 297 | 145,000 | 2,970 |
| 1999-08-16 | 304 | 309 | 299 | 308 | 174,000 | 3,080 |
| 1999-08-13 | 294 | 303 | 294 | 299 | 88,000 | 2,990 |
| 1999-08-12 | 305 | 306 | 294 | 304 | 109,000 | 3,040 |
| 1999-08-11 | 293 | 300 | 287 | 300 | 365,000 | 3,000 |
| 1999-08-10 | 334 | 339 | 298 | 298 | 1,234,000 | 2,980 |
| 1999-08-09 | 298 | 328 | 295 | 324 | 962,000 | 3,240 |
| 1999-08-06 | 281 | 301 | 275 | 293 | 1,160,000 | 2,930 |
| 1999-08-05 | 277 | 294 | 272 | 277 | 1,125,000 | 2,770 |
| 1999-08-04 | 302 | 302 | 282 | 282 | 638,000 | 2,820 |
| 1999-08-03 | 314 | 324 | 277 | 304 | 1,999,000 | 3,040 |
| 1999-08-02 | 302 | 320 | 301 | 312 | 1,018,000 | 3,120 |
| 1999-07-30 | 320 | 325 | 301 | 302 | 1,689,000 | 3,020 |
| 1999-07-29 | 360 | 363 | 320 | 335 | 980,000 | 3,350 |
| 1999-07-28 | 340 | 360 | 310 | 355 | 2,629,000 | 3,550 |
| 1999-07-27 | 385 | 389 | 320 | 325 | 1,581,000 | 3,250 |
| 1999-07-26 | 393 | 400 | 385 | 390 | 465,000 | 3,900 |
| 1999-07-23 | 383 | 396 | 383 | 393 | 658,000 | 3,930 |
| 1999-07-22 | 410 | 410 | 385 | 396 | 1,125,000 | 3,960 |
| 1999-07-21 | 425 | 425 | 405 | 410 | 360,000 | 4,100 |
| 1999-07-19 | 406 | 420 | 401 | 420 | 431,000 | 4,200 |
| 1999-07-16 | 409 | 413 | 405 | 406 | 872,000 | 4,060 |
| 1999-07-15 | 429 | 429 | 405 | 414 | 1,482,000 | 4,140 |
| 1999-07-14 | 446 | 447 | 430 | 432 | 1,008,000 | 4,320 |
| 1999-07-13 | 459 | 460 | 446 | 450 | 438,000 | 4,500 |
| 1999-07-12 | 461 | 478 | 450 | 462 | 521,000 | 4,620 |
| 1999-07-09 | 447 | 460 | 441 | 460 | 623,000 | 4,600 |
| 1999-07-08 | 476 | 480 | 452 | 452 | 683,000 | 4,520 |
| 1999-07-07 | 487 | 490 | 462 | 481 | 1,564,000 | 4,810 |
| 1999-07-06 | 472 | 495 | 462 | 482 | 2,117,000 | 4,820 |
| 1999-07-05 | 440 | 479 | 440 | 462 | 918,000 | 4,620 |
| 1999-07-02 | 453 | 464 | 440 | 441 | 865,000 | 4,410 |
| 1999-07-01 | 483 | 488 | 455 | 460 | 605,000 | 4,600 |
| 1999-06-30 | 470 | 488 | 462 | 480 | 1,860,000 | 4,800 |
| 1999-06-29 | 452 | 461 | 438 | 458 | 980,000 | 4,580 |
| 1999-06-28 | 450 | 464 | 440 | 451 | 553,000 | 4,510 |
| 1999-06-25 | 440 | 458 | 430 | 450 | 2,379,000 | 4,500 |
| 1999-06-24 | 489 | 490 | 443 | 450 | 2,539,000 | 4,500 |
| 1999-06-23 | 483 | 525 | 478 | 490 | 2,322,000 | 4,900 |
| 1999-06-22 | 520 | 529 | 487 | 489 | 1,336,000 | 4,890 |
| 1999-06-21 | 508 | 533 | 484 | 513 | 2,970,000 | 5,130 |
| 1999-06-18 | 540 | 544 | 511 | 515 | 3,655,000 | 5,150 |
| 1999-06-17 | 540 | 562 | 532 | 544 | 3,157,000 | 5,440 |
| 1999-06-16 | 550 | 592 | 520 | 550 | 7,148,000 | 5,500 |
| 1999-06-15 | 524 | 557 | 515 | 553 | 10,613,000 | 5,530 |
| 1999-06-14 | 430 | 514 | 426 | 514 | 5,768,000 | 5,140 |
| 1999-06-11 | 440 | 448 | 425 | 434 | 1,542,000 | 4,340 |
| 1999-06-10 | 453 | 468 | 440 | 440 | 5,134,000 | 4,400 |
| 1999-06-09 | 394 | 439 | 394 | 438 | 3,604,000 | 4,380 |
| 1999-06-08 | 422 | 431 | 399 | 399 | 3,983,000 | 3,990 |
| 1999-06-07 | 439 | 444 | 430 | 432 | 2,513,000 | 4,320 |
| 1999-06-04 | 453 | 464 | 432 | 449 | 4,587,000 | 4,490 |
| 1999-06-03 | 464 | 473 | 425 | 448 | 8,786,000 | 4,480 |
| 1999-06-02 | 398 | 465 | 395 | 449 | 11,699,000 | 4,490 |
| 1999-06-01 | 390 | 412 | 387 | 395 | 11,416,000 | 3,950 |
| 1999-05-31 | 322 | 374 | 322 | 372 | 5,361,000 | 3,720 |
| 1999-05-28 | 320 | 345 | 320 | 325 | 3,522,000 | 3,250 |
| 1999-05-27 | 355 | 370 | 320 | 320 | 4,654,000 | 3,200 |
| 1999-05-26 | 311 | 362 | 311 | 355 | 6,862,000 | 3,550 |
| 1999-05-25 | 259 | 324 | 258 | 316 | 4,019,000 | 3,160 |
| 1999-05-24 | 265 | 270 | 256 | 262 | 745,000 | 2,620 |
| 1999-05-21 | 265 | 277 | 249 | 265 | 1,993,000 | 2,650 |
| 1999-05-20 | 234 | 260 | 233 | 260 | 2,238,000 | 2,600 |
| 1999-05-19 | 244 | 244 | 225 | 229 | 886,000 | 2,290 |
| 1999-05-18 | 212 | 240 | 212 | 239 | 624,000 | 2,390 |
| 1999-05-17 | 219 | 219 | 196 | 210 | 179,000 | 2,100 |
| 1999-05-14 | 226 | 226 | 220 | 225 | 216,000 | 2,250 |
| 1999-05-13 | 230 | 236 | 224 | 225 | 412,000 | 2,250 |
| 1999-05-12 | 225 | 245 | 222 | 230 | 1,429,000 | 2,300 |
| 1999-05-11 | 196 | 225 | 185 | 224 | 1,229,000 | 2,240 |
| 1999-05-10 | 180 | 185 | 180 | 185 | 170,000 | 1,850 |
| 1999-05-07 | 185 | 185 | 173 | 179 | 116,000 | 1,790 |
| 1999-05-06 | 182 | 182 | 169 | 179 | 64,000 | 1,790 |
| 1999-04-30 | 178 | 185 | 175 | 180 | 157,000 | 1,800 |
| 1999-04-28 | 177 | 177 | 169 | 170 | 42,000 | 1,700 |
| 1999-04-27 | 173 | 178 | 172 | 172 | 18,000 | 1,720 |
| 1999-04-26 | 172 | 180 | 172 | 173 | 44,000 | 1,730 |
| 1999-04-23 | 169 | 175 | 169 | 171 | 20,000 | 1,710 |
| 1999-04-22 | 168 | 172 | 168 | 170 | 87,000 | 1,700 |
| 1999-04-21 | 181 | 181 | 170 | 173 | 83,000 | 1,730 |
| 1999-04-20 | 185 | 185 | 175 | 181 | 92,000 | 1,810 |
| 1999-04-19 | 180 | 186 | 180 | 186 | 272,000 | 1,860 |
| 1999-04-16 | 172 | 177 | 172 | 177 | 46,000 | 1,770 |
| 1999-04-15 | 174 | 178 | 174 | 175 | 64,000 | 1,750 |
| 1999-04-14 | 178 | 180 | 172 | 175 | 55,000 | 1,750 |
| 1999-04-13 | 176 | 178 | 174 | 178 | 59,000 | 1,780 |
| 1999-04-12 | 174 | 176 | 170 | 171 | 32,000 | 1,710 |
| 1999-04-09 | 178 | 178 | 173 | 176 | 124,000 | 1,760 |
| 1999-04-08 | 175 | 180 | 174 | 180 | 174,000 | 1,800 |
| 1999-04-07 | 170 | 171 | 167 | 170 | 125,000 | 1,700 |
| 1999-04-06 | 162 | 167 | 160 | 167 | 50,000 | 1,670 |
| 1999-04-05 | 159 | 165 | 159 | 161 | 69,000 | 1,610 |
| 1999-04-02 | 163 | 163 | 157 | 160 | 42,000 | 1,600 |
| 1999-04-01 | 160 | 165 | 160 | 160 | 39,000 | 1,600 |
| 1999-03-31 | 160 | 165 | 156 | 161 | 69,000 | 1,610 |
| 1999-03-30 | 166 | 167 | 161 | 166 | 58,000 | 1,660 |
| 1999-03-29 | 160 | 166 | 160 | 166 | 40,000 | 1,660 |
| 1999-03-26 | 164 | 166 | 160 | 161 | 38,000 | 1,610 |
| 1999-03-25 | 161 | 167 | 161 | 165 | 33,000 | 1,650 |
| 1999-03-24 | 157 | 160 | 156 | 160 | 45,000 | 1,600 |
| 1999-03-23 | 165 | 167 | 158 | 159 | 65,000 | 1,590 |
| 1999-03-19 | 167 | 169 | 162 | 165 | 75,000 | 1,650 |
| 1999-03-18 | 163 | 166 | 157 | 157 | 183,000 | 1,570 |
| 1999-03-17 | 175 | 175 | 160 | 167 | 190,000 | 1,670 |
| 1999-03-16 | 170 | 175 | 165 | 175 | 210,000 | 1,750 |
| 1999-03-15 | 170 | 185 | 166 | 169 | 492,000 | 1,690 |
| 1999-03-12 | 140 | 175 | 140 | 170 | 466,000 | 1,700 |
| 1999-03-11 | 140 | 140 | 137 | 140 | 38,000 | 1,400 |
| 1999-03-10 | 138 | 139 | 135 | 139 | 19,000 | 1,390 |
| 1999-03-09 | 132 | 134 | 132 | 132 | 15,000 | 1,320 |
| 1999-03-08 | 138 | 140 | 135 | 135 | 50,000 | 1,350 |
| 1999-03-05 | 132 | 139 | 127 | 139 | 55,000 | 1,390 |
| 1999-03-04 | 130 | 136 | 130 | 130 | 43,000 | 1,300 |
| 1999-03-03 | 130 | 130 | 128 | 130 | 14,000 | 1,300 |
| 1999-03-02 | 128 | 131 | 125 | 129 | 39,000 | 1,290 |
| 1999-03-01 | 124 | 125 | 124 | 125 | 26,000 | 1,250 |
| 1999-02-26 | 127 | 128 | 124 | 126 | 38,000 | 1,260 |
| 1999-02-25 | 128 | 128 | 127 | 127 | 17,000 | 1,270 |
| 1999-02-24 | 132 | 132 | 128 | 128 | 27,000 | 1,280 |
| 1999-02-23 | 129 | 132 | 128 | 132 | 16,000 | 1,320 |
| 1999-02-22 | 124 | 133 | 124 | 133 | 10,000 | 1,330 |
| 1999-02-19 | 126 | 130 | 124 | 125 | 26,000 | 1,250 |
| 1999-02-18 | 128 | 128 | 125 | 126 | 6,000 | 1,260 |
| 1999-02-17 | 126 | 126 | 126 | 126 | 10,000 | 1,260 |
| 1999-02-16 | 125 | 128 | 124 | 126 | 18,000 | 1,260 |
| 1999-02-15 | 129 | 130 | 123 | 123 | 23,000 | 1,230 |
| 1999-02-12 | 128 | 129 | 126 | 126 | 38,000 | 1,260 |
| 1999-02-10 | 128 | 130 | 128 | 128 | 40,000 | 1,280 |
| 1999-02-09 | 128 | 130 | 128 | 128 | 12,000 | 1,280 |
| 1999-02-08 | 128 | 130 | 128 | 130 | 3,000 | 1,300 |
| 1999-02-05 | 132 | 133 | 126 | 127 | 47,000 | 1,270 |
| 1999-02-04 | 131 | 138 | 131 | 138 | 45,000 | 1,380 |
| 1999-02-03 | 135 | 135 | 131 | 131 | 16,000 | 1,310 |
| 1999-02-02 | 136 | 138 | 133 | 138 | 7,000 | 1,380 |
| 1999-02-01 | 139 | 139 | 136 | 136 | 29,000 | 1,360 |
| 1999-01-29 | 136 | 136 | 131 | 136 | 36,000 | 1,360 |
| 1999-01-28 | 135 | 139 | 132 | 136 | 26,000 | 1,360 |
| 1999-01-27 | 139 | 139 | 135 | 135 | 15,000 | 1,350 |
| 1999-01-26 | 134 | 138 | 134 | 138 | 20,000 | 1,380 |
| 1999-01-25 | 138 | 138 | 130 | 138 | 16,000 | 1,380 |
| 1999-01-22 | 138 | 139 | 138 | 138 | 19,000 | 1,380 |
| 1999-01-21 | 138 | 139 | 130 | 139 | 20,000 | 1,390 |
| 1999-01-20 | 135 | 139 | 130 | 139 | 20,000 | 1,390 |
| 1999-01-19 | 133 | 133 | 133 | 133 | 14,000 | 1,330 |
| 1999-01-18 | 124 | 134 | 124 | 128 | 35,000 | 1,280 |
| 1999-01-14 | 124 | 124 | 121 | 121 | 133,000 | 1,210 |
| 1999-01-13 | 125 | 127 | 125 | 125 | 22,000 | 1,250 |
| 1999-01-12 | 127 | 130 | 125 | 125 | 22,000 | 1,250 |
| 1999-01-11 | 129 | 130 | 128 | 130 | 14,000 | 1,300 |
| 1999-01-08 | 126 | 130 | 126 | 127 | 18,000 | 1,270 |
| 1999-01-07 | 130 | 135 | 128 | 128 | 11,000 | 1,280 |
| 1999-01-06 | 128 | 128 | 125 | 128 | 19,000 | 1,280 |
| 1999-01-05 | 129 | 135 | 128 | 128 | 24,000 | 1,280 |
| 1999-01-04 | 137 | 137 | 128 | 131 | 29,000 | 1,310 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
