1518 三井松島ホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 85 | 87 | 85 | 87 | 32,000 | 870 |
| 2001-12-27 | 84 | 85 | 82 | 85 | 47,000 | 850 |
| 2001-12-26 | 79 | 85 | 79 | 84 | 76,000 | 840 |
| 2001-12-25 | 81 | 85 | 78 | 78 | 182,000 | 780 |
| 2001-12-21 | 80 | 88 | 80 | 85 | 144,000 | 850 |
| 2001-12-20 | 80 | 81 | 72 | 79 | 173,000 | 790 |
| 2001-12-19 | 70 | 72 | 70 | 72 | 162,000 | 720 |
| 2001-12-18 | 70 | 74 | 70 | 70 | 170,000 | 700 |
| 2001-12-17 | 72 | 77 | 70 | 74 | 152,000 | 740 |
| 2001-12-14 | 70 | 72 | 69 | 69 | 292,000 | 690 |
| 2001-12-13 | 82 | 82 | 72 | 74 | 483,000 | 740 |
| 2001-12-12 | 89 | 89 | 77 | 80 | 557,000 | 800 |
| 2001-12-11 | 88 | 91 | 88 | 91 | 266,000 | 910 |
| 2001-12-10 | 99 | 99 | 93 | 93 | 266,000 | 930 |
| 2001-12-07 | 102 | 102 | 100 | 101 | 227,000 | 1,010 |
| 2001-12-06 | 103 | 105 | 101 | 103 | 208,000 | 1,030 |
| 2001-12-05 | 100 | 102 | 99 | 100 | 154,000 | 1,000 |
| 2001-12-04 | 97 | 101 | 97 | 99 | 498,000 | 990 |
| 2001-12-03 | 108 | 109 | 97 | 99 | 1,129,000 | 990 |
| 2001-11-30 | 136 | 137 | 133 | 133 | 141,000 | 1,330 |
| 2001-11-29 | 138 | 139 | 137 | 137 | 28,000 | 1,370 |
| 2001-11-28 | 140 | 140 | 138 | 139 | 33,000 | 1,390 |
| 2001-11-27 | 143 | 143 | 139 | 140 | 48,000 | 1,400 |
| 2001-11-26 | 138 | 142 | 138 | 141 | 29,000 | 1,410 |
| 2001-11-22 | 138 | 141 | 136 | 138 | 50,000 | 1,380 |
| 2001-11-21 | 138 | 138 | 136 | 138 | 50,000 | 1,380 |
| 2001-11-20 | 142 | 142 | 138 | 138 | 37,000 | 1,380 |
| 2001-11-19 | 136 | 141 | 136 | 139 | 38,000 | 1,390 |
| 2001-11-16 | 136 | 138 | 135 | 135 | 84,000 | 1,350 |
| 2001-11-15 | 135 | 138 | 135 | 138 | 30,000 | 1,380 |
| 2001-11-14 | 138 | 138 | 135 | 135 | 76,000 | 1,350 |
| 2001-11-13 | 138 | 138 | 135 | 136 | 86,000 | 1,360 |
| 2001-11-12 | 136 | 140 | 135 | 138 | 187,000 | 1,380 |
| 2001-11-09 | 141 | 142 | 138 | 140 | 152,000 | 1,400 |
| 2001-11-08 | 143 | 144 | 141 | 144 | 68,000 | 1,440 |
| 2001-11-07 | 144 | 146 | 141 | 145 | 78,000 | 1,450 |
| 2001-11-06 | 143 | 146 | 142 | 144 | 75,000 | 1,440 |
| 2001-11-05 | 141 | 146 | 141 | 143 | 27,000 | 1,430 |
| 2001-11-02 | 143 | 143 | 141 | 141 | 82,000 | 1,410 |
| 2001-11-01 | 146 | 146 | 143 | 143 | 120,000 | 1,430 |
| 2001-10-31 | 146 | 146 | 145 | 146 | 53,000 | 1,460 |
| 2001-10-30 | 146 | 146 | 142 | 145 | 71,000 | 1,450 |
| 2001-10-29 | 150 | 150 | 147 | 148 | 41,000 | 1,480 |
| 2001-10-26 | 154 | 156 | 149 | 150 | 112,000 | 1,500 |
| 2001-10-25 | 155 | 160 | 154 | 154 | 355,000 | 1,540 |
| 2001-10-24 | 142 | 158 | 142 | 153 | 519,000 | 1,530 |
| 2001-10-23 | 141 | 142 | 140 | 142 | 76,000 | 1,420 |
| 2001-10-22 | 142 | 142 | 139 | 139 | 85,000 | 1,390 |
| 2001-10-19 | 139 | 141 | 138 | 141 | 136,000 | 1,410 |
| 2001-10-18 | 140 | 141 | 139 | 139 | 145,000 | 1,390 |
| 2001-10-17 | 142 | 143 | 140 | 141 | 120,000 | 1,410 |
| 2001-10-16 | 143 | 143 | 140 | 142 | 94,000 | 1,420 |
| 2001-10-15 | 144 | 145 | 141 | 142 | 54,000 | 1,420 |
| 2001-10-12 | 140 | 143 | 138 | 142 | 157,000 | 1,420 |
| 2001-10-11 | 140 | 142 | 139 | 140 | 202,000 | 1,400 |
| 2001-10-10 | 140 | 140 | 138 | 139 | 156,000 | 1,390 |
| 2001-10-09 | 144 | 144 | 140 | 142 | 84,000 | 1,420 |
| 2001-10-05 | 146 | 146 | 144 | 144 | 56,000 | 1,440 |
| 2001-10-04 | 148 | 148 | 141 | 147 | 87,000 | 1,470 |
| 2001-10-03 | 145 | 148 | 145 | 146 | 101,000 | 1,460 |
| 2001-10-02 | 145 | 145 | 140 | 144 | 62,000 | 1,440 |
| 2001-10-01 | 142 | 143 | 138 | 141 | 145,000 | 1,410 |
| 2001-09-28 | 139 | 140 | 137 | 139 | 113,000 | 1,390 |
| 2001-09-27 | 139 | 140 | 136 | 139 | 90,000 | 1,390 |
| 2001-09-26 | 142 | 142 | 139 | 140 | 77,000 | 1,400 |
| 2001-09-25 | 143 | 147 | 140 | 142 | 59,000 | 1,420 |
| 2001-09-21 | 138 | 145 | 138 | 144 | 63,000 | 1,440 |
| 2001-09-20 | 140 | 142 | 140 | 142 | 66,000 | 1,420 |
| 2001-09-19 | 138 | 145 | 138 | 145 | 69,000 | 1,450 |
| 2001-09-18 | 135 | 142 | 135 | 138 | 147,000 | 1,380 |
| 2001-09-17 | 141 | 141 | 135 | 137 | 155,000 | 1,370 |
| 2001-09-14 | 142 | 149 | 140 | 142 | 142,000 | 1,420 |
| 2001-09-13 | 132 | 142 | 132 | 142 | 276,000 | 1,420 |
| 2001-09-12 | 140 | 146 | 130 | 132 | 400,000 | 1,320 |
| 2001-09-11 | 145 | 146 | 142 | 143 | 121,000 | 1,430 |
| 2001-09-10 | 150 | 151 | 145 | 150 | 184,000 | 1,500 |
| 2001-09-07 | 158 | 159 | 156 | 156 | 93,000 | 1,560 |
| 2001-09-06 | 162 | 162 | 159 | 159 | 31,000 | 1,590 |
| 2001-09-05 | 161 | 162 | 158 | 160 | 42,000 | 1,600 |
| 2001-09-04 | 161 | 163 | 156 | 160 | 83,000 | 1,600 |
| 2001-09-03 | 168 | 168 | 163 | 164 | 31,000 | 1,640 |
| 2001-08-31 | 168 | 174 | 166 | 173 | 76,000 | 1,730 |
| 2001-08-30 | 182 | 182 | 168 | 178 | 181,000 | 1,780 |
| 2001-08-29 | 179 | 192 | 179 | 183 | 341,000 | 1,830 |
| 2001-08-28 | 174 | 179 | 170 | 179 | 124,000 | 1,790 |
| 2001-08-27 | 170 | 174 | 166 | 174 | 88,000 | 1,740 |
| 2001-08-24 | 166 | 166 | 165 | 166 | 39,000 | 1,660 |
| 2001-08-23 | 166 | 169 | 165 | 166 | 67,000 | 1,660 |
| 2001-08-22 | 163 | 167 | 163 | 165 | 67,000 | 1,650 |
| 2001-08-21 | 165 | 166 | 163 | 164 | 28,000 | 1,640 |
| 2001-08-20 | 164 | 166 | 163 | 165 | 46,000 | 1,650 |
| 2001-08-17 | 164 | 165 | 164 | 164 | 34,000 | 1,640 |
| 2001-08-16 | 165 | 165 | 163 | 164 | 31,000 | 1,640 |
| 2001-08-15 | 165 | 165 | 163 | 163 | 21,000 | 1,630 |
| 2001-08-14 | 162 | 165 | 160 | 163 | 23,000 | 1,630 |
| 2001-08-13 | 162 | 163 | 161 | 163 | 28,000 | 1,630 |
| 2001-08-10 | 165 | 169 | 165 | 166 | 52,000 | 1,660 |
| 2001-08-09 | 170 | 170 | 165 | 165 | 46,000 | 1,650 |
| 2001-08-08 | 171 | 173 | 169 | 170 | 45,000 | 1,700 |
| 2001-08-07 | 174 | 174 | 169 | 171 | 94,000 | 1,710 |
| 2001-08-06 | 178 | 178 | 171 | 175 | 36,000 | 1,750 |
| 2001-08-03 | 177 | 178 | 172 | 173 | 57,000 | 1,730 |
| 2001-08-02 | 173 | 177 | 173 | 177 | 62,000 | 1,770 |
| 2001-08-01 | 169 | 175 | 169 | 173 | 69,000 | 1,730 |
| 2001-07-31 | 156 | 166 | 156 | 166 | 40,000 | 1,660 |
| 2001-07-30 | 167 | 167 | 154 | 154 | 67,000 | 1,540 |
| 2001-07-27 | 162 | 168 | 162 | 162 | 106,000 | 1,620 |
| 2001-07-26 | 163 | 165 | 161 | 164 | 36,000 | 1,640 |
| 2001-07-25 | 162 | 163 | 158 | 162 | 46,000 | 1,620 |
| 2001-07-24 | 155 | 157 | 149 | 154 | 230,000 | 1,540 |
| 2001-07-23 | 173 | 173 | 155 | 162 | 107,000 | 1,620 |
| 2001-07-19 | 172 | 175 | 170 | 175 | 133,000 | 1,750 |
| 2001-07-18 | 181 | 183 | 173 | 173 | 115,000 | 1,730 |
| 2001-07-17 | 180 | 185 | 180 | 181 | 15,000 | 1,810 |
| 2001-07-16 | 182 | 186 | 180 | 186 | 43,000 | 1,860 |
| 2001-07-13 | 188 | 188 | 184 | 184 | 34,000 | 1,840 |
| 2001-07-12 | 180 | 187 | 180 | 187 | 79,000 | 1,870 |
| 2001-07-11 | 181 | 182 | 181 | 181 | 36,000 | 1,810 |
| 2001-07-10 | 187 | 188 | 180 | 188 | 79,000 | 1,880 |
| 2001-07-09 | 179 | 184 | 175 | 184 | 111,000 | 1,840 |
| 2001-07-06 | 194 | 194 | 180 | 186 | 88,000 | 1,860 |
| 2001-07-05 | 188 | 190 | 181 | 190 | 151,000 | 1,900 |
| 2001-07-04 | 193 | 193 | 188 | 188 | 140,000 | 1,880 |
| 2001-07-03 | 199 | 199 | 194 | 195 | 74,000 | 1,950 |
| 2001-07-02 | 202 | 203 | 195 | 195 | 36,000 | 1,950 |
| 2001-06-29 | 208 | 210 | 202 | 205 | 70,000 | 2,050 |
| 2001-06-28 | 210 | 212 | 205 | 207 | 104,000 | 2,070 |
| 2001-06-27 | 210 | 210 | 206 | 210 | 53,000 | 2,100 |
| 2001-06-26 | 210 | 213 | 205 | 206 | 105,000 | 2,060 |
| 2001-06-25 | 205 | 209 | 204 | 209 | 168,000 | 2,090 |
| 2001-06-22 | 203 | 203 | 199 | 203 | 88,000 | 2,030 |
| 2001-06-21 | 190 | 200 | 190 | 199 | 112,000 | 1,990 |
| 2001-06-20 | 194 | 195 | 189 | 192 | 102,000 | 1,920 |
| 2001-06-19 | 198 | 200 | 195 | 195 | 62,000 | 1,950 |
| 2001-06-18 | 200 | 203 | 195 | 203 | 59,000 | 2,030 |
| 2001-06-15 | 195 | 202 | 191 | 202 | 101,000 | 2,020 |
| 2001-06-14 | 204 | 204 | 195 | 197 | 75,000 | 1,970 |
| 2001-06-13 | 204 | 209 | 204 | 205 | 94,000 | 2,050 |
| 2001-06-12 | 204 | 208 | 204 | 205 | 106,000 | 2,050 |
| 2001-06-11 | 215 | 215 | 204 | 209 | 76,000 | 2,090 |
| 2001-06-08 | 197 | 208 | 197 | 208 | 159,000 | 2,080 |
| 2001-06-07 | 200 | 202 | 195 | 197 | 118,000 | 1,970 |
| 2001-06-06 | 204 | 207 | 201 | 202 | 63,000 | 2,020 |
| 2001-06-05 | 210 | 210 | 205 | 205 | 96,000 | 2,050 |
| 2001-06-04 | 207 | 208 | 206 | 208 | 47,000 | 2,080 |
| 2001-06-01 | 208 | 209 | 207 | 207 | 40,000 | 2,070 |
| 2001-05-31 | 208 | 211 | 205 | 209 | 107,000 | 2,090 |
| 2001-05-30 | 215 | 215 | 211 | 211 | 60,000 | 2,110 |
| 2001-05-29 | 214 | 215 | 212 | 215 | 96,000 | 2,150 |
| 2001-05-28 | 215 | 219 | 215 | 215 | 118,000 | 2,150 |
| 2001-05-25 | 225 | 225 | 219 | 219 | 130,000 | 2,190 |
| 2001-05-24 | 219 | 223 | 215 | 223 | 114,000 | 2,230 |
| 2001-05-23 | 220 | 222 | 217 | 221 | 80,000 | 2,210 |
| 2001-05-22 | 229 | 229 | 219 | 220 | 157,000 | 2,200 |
| 2001-05-21 | 216 | 225 | 216 | 223 | 279,000 | 2,230 |
| 2001-05-18 | 210 | 212 | 209 | 209 | 60,000 | 2,090 |
| 2001-05-17 | 215 | 215 | 207 | 210 | 99,000 | 2,100 |
| 2001-05-16 | 214 | 214 | 207 | 207 | 92,000 | 2,070 |
| 2001-05-15 | 209 | 212 | 207 | 212 | 97,000 | 2,120 |
| 2001-05-14 | 206 | 211 | 205 | 206 | 209,000 | 2,060 |
| 2001-05-11 | 220 | 220 | 215 | 216 | 78,000 | 2,160 |
| 2001-05-10 | 218 | 220 | 217 | 219 | 62,000 | 2,190 |
| 2001-05-09 | 221 | 221 | 215 | 218 | 90,000 | 2,180 |
| 2001-05-08 | 221 | 223 | 218 | 221 | 208,000 | 2,210 |
| 2001-05-07 | 235 | 235 | 223 | 227 | 196,000 | 2,270 |
| 2001-05-02 | 230 | 236 | 230 | 232 | 340,000 | 2,320 |
| 2001-05-01 | 228 | 237 | 227 | 230 | 368,000 | 2,300 |
| 2001-04-27 | 237 | 237 | 226 | 226 | 217,000 | 2,260 |
| 2001-04-26 | 244 | 245 | 235 | 235 | 403,000 | 2,350 |
| 2001-04-25 | 230 | 240 | 226 | 239 | 341,000 | 2,390 |
| 2001-04-24 | 223 | 230 | 220 | 226 | 210,000 | 2,260 |
| 2001-04-23 | 225 | 228 | 220 | 224 | 192,000 | 2,240 |
| 2001-04-20 | 223 | 225 | 220 | 224 | 267,000 | 2,240 |
| 2001-04-19 | 232 | 235 | 219 | 224 | 348,000 | 2,240 |
| 2001-04-18 | 229 | 232 | 226 | 232 | 325,000 | 2,320 |
| 2001-04-17 | 235 | 236 | 226 | 229 | 369,000 | 2,290 |
| 2001-04-16 | 245 | 248 | 234 | 235 | 689,000 | 2,350 |
| 2001-04-13 | 222 | 245 | 221 | 240 | 2,821,000 | 2,400 |
| 2001-04-12 | 218 | 224 | 216 | 222 | 506,000 | 2,220 |
| 2001-04-11 | 220 | 227 | 214 | 216 | 1,029,000 | 2,160 |
| 2001-04-10 | 208 | 225 | 206 | 222 | 1,515,000 | 2,220 |
| 2001-04-09 | 207 | 208 | 203 | 206 | 144,000 | 2,060 |
| 2001-04-06 | 208 | 208 | 199 | 204 | 183,000 | 2,040 |
| 2001-04-05 | 200 | 202 | 197 | 199 | 250,000 | 1,990 |
| 2001-04-04 | 193 | 198 | 193 | 195 | 65,000 | 1,950 |
| 2001-04-03 | 198 | 201 | 196 | 200 | 87,000 | 2,000 |
| 2001-04-02 | 202 | 202 | 197 | 202 | 68,000 | 2,020 |
| 2001-03-30 | 204 | 205 | 192 | 192 | 168,000 | 1,920 |
| 2001-03-29 | 194 | 204 | 194 | 199 | 141,000 | 1,990 |
| 2001-03-28 | 205 | 206 | 199 | 202 | 111,000 | 2,020 |
| 2001-03-27 | 210 | 212 | 203 | 207 | 174,000 | 2,070 |
| 2001-03-26 | 195 | 208 | 194 | 208 | 208,000 | 2,080 |
| 2001-03-23 | 188 | 193 | 186 | 193 | 86,000 | 1,930 |
| 2001-03-22 | 193 | 193 | 189 | 189 | 107,000 | 1,890 |
| 2001-03-21 | 185 | 195 | 185 | 195 | 119,000 | 1,950 |
| 2001-03-19 | 186 | 189 | 185 | 185 | 75,000 | 1,850 |
| 2001-03-16 | 183 | 188 | 180 | 188 | 63,000 | 1,880 |
| 2001-03-15 | 176 | 184 | 171 | 184 | 308,000 | 1,840 |
| 2001-03-14 | 184 | 189 | 182 | 184 | 107,000 | 1,840 |
| 2001-03-13 | 185 | 185 | 180 | 182 | 274,000 | 1,820 |
| 2001-03-12 | 191 | 195 | 190 | 192 | 118,000 | 1,920 |
| 2001-03-09 | 195 | 196 | 192 | 196 | 222,000 | 1,960 |
| 2001-03-08 | 191 | 194 | 191 | 194 | 94,000 | 1,940 |
| 2001-03-07 | 189 | 195 | 189 | 191 | 123,000 | 1,910 |
| 2001-03-06 | 185 | 190 | 184 | 188 | 209,000 | 1,880 |
| 2001-03-05 | 183 | 190 | 183 | 185 | 313,000 | 1,850 |
| 2001-03-02 | 198 | 198 | 193 | 193 | 256,000 | 1,930 |
| 2001-03-01 | 200 | 200 | 196 | 199 | 254,000 | 1,990 |
| 2001-02-28 | 204 | 206 | 200 | 200 | 334,000 | 2,000 |
| 2001-02-27 | 203 | 207 | 202 | 206 | 295,000 | 2,060 |
| 2001-02-26 | 205 | 207 | 200 | 203 | 238,000 | 2,030 |
| 2001-02-23 | 203 | 207 | 198 | 205 | 382,000 | 2,050 |
| 2001-02-22 | 209 | 211 | 205 | 207 | 523,000 | 2,070 |
| 2001-02-21 | 202 | 214 | 198 | 211 | 956,000 | 2,110 |
| 2001-02-20 | 194 | 198 | 191 | 197 | 461,000 | 1,970 |
| 2001-02-19 | 195 | 200 | 192 | 195 | 528,000 | 1,950 |
| 2001-02-16 | 210 | 211 | 201 | 205 | 431,000 | 2,050 |
| 2001-02-15 | 212 | 217 | 210 | 211 | 512,000 | 2,110 |
| 2001-02-14 | 217 | 217 | 210 | 216 | 404,000 | 2,160 |
| 2001-02-13 | 222 | 224 | 214 | 217 | 891,000 | 2,170 |
| 2001-02-09 | 207 | 218 | 206 | 217 | 932,000 | 2,170 |
| 2001-02-08 | 213 | 217 | 204 | 207 | 1,717,000 | 2,070 |
| 2001-02-07 | 200 | 220 | 199 | 214 | 3,999,000 | 2,140 |
| 2001-02-06 | 196 | 202 | 193 | 198 | 588,000 | 1,980 |
| 2001-02-05 | 188 | 210 | 187 | 191 | 1,791,000 | 1,910 |
| 2001-02-02 | 187 | 194 | 176 | 192 | 834,000 | 1,920 |
| 2001-02-01 | 191 | 191 | 185 | 188 | 290,000 | 1,880 |
| 2001-01-31 | 181 | 191 | 181 | 190 | 418,000 | 1,900 |
| 2001-01-30 | 191 | 192 | 181 | 181 | 677,000 | 1,810 |
| 2001-01-29 | 180 | 200 | 178 | 195 | 1,689,000 | 1,950 |
| 2001-01-26 | 175 | 180 | 172 | 179 | 546,000 | 1,790 |
| 2001-01-25 | 189 | 189 | 177 | 180 | 1,081,000 | 1,800 |
| 2001-01-24 | 175 | 195 | 174 | 189 | 2,506,000 | 1,890 |
| 2001-01-23 | 156 | 168 | 156 | 166 | 337,000 | 1,660 |
| 2001-01-22 | 152 | 155 | 152 | 152 | 43,000 | 1,520 |
| 2001-01-19 | 156 | 156 | 150 | 151 | 251,000 | 1,510 |
| 2001-01-18 | 155 | 160 | 151 | 158 | 322,000 | 1,580 |
| 2001-01-17 | 146 | 163 | 146 | 155 | 462,000 | 1,550 |
| 2001-01-16 | 141 | 144 | 139 | 144 | 96,000 | 1,440 |
| 2001-01-15 | 141 | 148 | 139 | 139 | 83,000 | 1,390 |
| 2001-01-12 | 135 | 140 | 134 | 139 | 239,000 | 1,390 |
| 2001-01-11 | 135 | 140 | 133 | 135 | 208,000 | 1,350 |
| 2001-01-10 | 140 | 140 | 138 | 140 | 171,000 | 1,400 |
| 2001-01-09 | 143 | 143 | 139 | 142 | 131,000 | 1,420 |
| 2001-01-05 | 145 | 146 | 143 | 143 | 42,000 | 1,430 |
| 2001-01-04 | 146 | 147 | 145 | 146 | 35,000 | 1,460 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
