1518 三井松島ホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 64 | 64 | 60 | 62 | 47,000 | 620 |
| 2002-12-27 | 59 | 64 | 58 | 64 | 103,000 | 640 |
| 2002-12-26 | 59 | 60 | 57 | 60 | 109,000 | 600 |
| 2002-12-25 | 59 | 60 | 58 | 60 | 72,000 | 600 |
| 2002-12-24 | 60 | 60 | 57 | 59 | 52,000 | 590 |
| 2002-12-20 | 59 | 59 | 57 | 59 | 144,000 | 590 |
| 2002-12-19 | 60 | 61 | 53 | 53 | 116,000 | 530 |
| 2002-12-18 | 60 | 62 | 60 | 62 | 55,000 | 620 |
| 2002-12-17 | 62 | 64 | 60 | 60 | 63,000 | 600 |
| 2002-12-16 | 63 | 63 | 62 | 62 | 40,000 | 620 |
| 2002-12-13 | 62 | 65 | 62 | 65 | 122,000 | 650 |
| 2002-12-12 | 63 | 65 | 63 | 63 | 56,000 | 630 |
| 2002-12-11 | 67 | 67 | 63 | 63 | 61,000 | 630 |
| 2002-12-10 | 63 | 66 | 63 | 66 | 54,000 | 660 |
| 2002-12-09 | 66 | 66 | 64 | 64 | 32,000 | 640 |
| 2002-12-06 | 65 | 67 | 64 | 66 | 79,000 | 660 |
| 2002-12-05 | 71 | 71 | 67 | 69 | 60,000 | 690 |
| 2002-12-04 | 75 | 75 | 70 | 71 | 76,000 | 710 |
| 2002-12-03 | 77 | 77 | 72 | 73 | 253,000 | 730 |
| 2002-12-02 | 66 | 76 | 65 | 75 | 206,000 | 750 |
| 2002-11-29 | 62 | 66 | 62 | 62 | 63,000 | 620 |
| 2002-11-28 | 63 | 64 | 61 | 62 | 54,000 | 620 |
| 2002-11-27 | 58 | 64 | 58 | 61 | 83,000 | 610 |
| 2002-11-26 | 62 | 64 | 62 | 62 | 67,000 | 620 |
| 2002-11-25 | 61 | 64 | 60 | 64 | 102,000 | 640 |
| 2002-11-22 | 57 | 58 | 55 | 58 | 109,000 | 580 |
| 2002-11-21 | 56 | 58 | 54 | 57 | 132,000 | 570 |
| 2002-11-20 | 53 | 56 | 50 | 56 | 129,000 | 560 |
| 2002-11-19 | 56 | 56 | 49 | 54 | 111,000 | 540 |
| 2002-11-18 | 62 | 66 | 58 | 61 | 66,000 | 610 |
| 2002-11-15 | 66 | 67 | 61 | 62 | 73,000 | 620 |
| 2002-11-14 | 69 | 70 | 65 | 67 | 150,000 | 670 |
| 2002-11-13 | 69 | 70 | 68 | 69 | 75,000 | 690 |
| 2002-11-12 | 68 | 72 | 66 | 69 | 182,000 | 690 |
| 2002-11-11 | 74 | 74 | 71 | 72 | 31,000 | 720 |
| 2002-11-08 | 74 | 75 | 73 | 73 | 31,000 | 730 |
| 2002-11-07 | 75 | 78 | 75 | 77 | 17,000 | 770 |
| 2002-11-06 | 76 | 78 | 74 | 78 | 31,000 | 780 |
| 2002-11-05 | 75 | 77 | 73 | 75 | 58,000 | 750 |
| 2002-11-01 | 78 | 78 | 73 | 76 | 56,000 | 760 |
| 2002-10-31 | 77 | 78 | 75 | 78 | 16,000 | 780 |
| 2002-10-30 | 76 | 77 | 75 | 77 | 70,000 | 770 |
| 2002-10-29 | 76 | 79 | 76 | 78 | 61,000 | 780 |
| 2002-10-28 | 78 | 80 | 76 | 79 | 70,000 | 790 |
| 2002-10-25 | 82 | 82 | 80 | 82 | 75,000 | 820 |
| 2002-10-24 | 81 | 83 | 81 | 83 | 36,000 | 830 |
| 2002-10-23 | 80 | 83 | 80 | 81 | 65,000 | 810 |
| 2002-10-22 | 85 | 85 | 82 | 83 | 33,000 | 830 |
| 2002-10-21 | 82 | 85 | 82 | 85 | 57,000 | 850 |
| 2002-10-18 | 81 | 83 | 81 | 82 | 9,000 | 820 |
| 2002-10-17 | 83 | 84 | 79 | 79 | 52,000 | 790 |
| 2002-10-16 | 87 | 87 | 84 | 84 | 43,000 | 840 |
| 2002-10-15 | 83 | 85 | 82 | 84 | 86,000 | 840 |
| 2002-10-11 | 78 | 80 | 75 | 80 | 74,000 | 800 |
| 2002-10-10 | 75 | 78 | 73 | 78 | 124,000 | 780 |
| 2002-10-09 | 77 | 80 | 76 | 77 | 47,000 | 770 |
| 2002-10-08 | 78 | 80 | 77 | 78 | 120,000 | 780 |
| 2002-10-07 | 82 | 85 | 80 | 80 | 76,000 | 800 |
| 2002-10-04 | 85 | 87 | 84 | 87 | 143,000 | 870 |
| 2002-10-03 | 89 | 89 | 85 | 87 | 57,000 | 870 |
| 2002-10-02 | 90 | 91 | 88 | 88 | 125,000 | 880 |
| 2002-10-01 | 89 | 92 | 89 | 90 | 41,000 | 900 |
| 2002-09-30 | 88 | 93 | 88 | 92 | 95,000 | 920 |
| 2002-09-27 | 90 | 90 | 89 | 90 | 31,000 | 900 |
| 2002-09-26 | 90 | 90 | 88 | 88 | 89,000 | 880 |
| 2002-09-25 | 89 | 89 | 86 | 89 | 37,000 | 890 |
| 2002-09-24 | 90 | 90 | 86 | 89 | 29,000 | 890 |
| 2002-09-20 | 86 | 91 | 86 | 90 | 66,000 | 900 |
| 2002-09-19 | 86 | 91 | 86 | 88 | 121,000 | 880 |
| 2002-09-18 | 90 | 90 | 88 | 89 | 20,000 | 890 |
| 2002-09-17 | 86 | 90 | 86 | 90 | 34,000 | 900 |
| 2002-09-13 | 82 | 89 | 82 | 86 | 206,000 | 860 |
| 2002-09-12 | 90 | 94 | 90 | 91 | 104,000 | 910 |
| 2002-09-11 | 92 | 93 | 89 | 90 | 24,000 | 900 |
| 2002-09-10 | 91 | 94 | 91 | 91 | 38,000 | 910 |
| 2002-09-09 | 91 | 94 | 90 | 91 | 19,000 | 910 |
| 2002-09-06 | 88 | 90 | 86 | 90 | 54,000 | 900 |
| 2002-09-05 | 93 | 93 | 86 | 88 | 90,000 | 880 |
| 2002-09-04 | 92 | 92 | 80 | 83 | 110,000 | 830 |
| 2002-09-03 | 97 | 98 | 95 | 95 | 21,000 | 950 |
| 2002-09-02 | 101 | 101 | 97 | 99 | 16,000 | 990 |
| 2002-08-30 | 98 | 99 | 98 | 99 | 22,000 | 990 |
| 2002-08-29 | 102 | 102 | 98 | 98 | 162,000 | 980 |
| 2002-08-28 | 103 | 103 | 99 | 101 | 37,000 | 1,010 |
| 2002-08-27 | 99 | 100 | 98 | 98 | 48,000 | 980 |
| 2002-08-26 | 100 | 103 | 99 | 103 | 37,000 | 1,030 |
| 2002-08-23 | 99 | 102 | 98 | 99 | 41,000 | 990 |
| 2002-08-22 | 100 | 100 | 99 | 100 | 28,000 | 1,000 |
| 2002-08-21 | 101 | 102 | 100 | 100 | 25,000 | 1,000 |
| 2002-08-20 | 95 | 104 | 95 | 104 | 41,000 | 1,040 |
| 2002-08-19 | 104 | 104 | 97 | 100 | 37,000 | 1,000 |
| 2002-08-16 | 104 | 104 | 102 | 104 | 46,000 | 1,040 |
| 2002-08-15 | 103 | 104 | 101 | 104 | 28,000 | 1,040 |
| 2002-08-14 | 102 | 103 | 100 | 103 | 104,000 | 1,030 |
| 2002-08-13 | 99 | 100 | 99 | 99 | 23,000 | 990 |
| 2002-08-12 | 104 | 104 | 99 | 99 | 11,000 | 990 |
| 2002-08-09 | 99 | 102 | 99 | 100 | 91,000 | 1,000 |
| 2002-08-08 | 99 | 99 | 96 | 96 | 13,000 | 960 |
| 2002-08-07 | 94 | 97 | 93 | 94 | 42,000 | 940 |
| 2002-08-06 | 95 | 95 | 91 | 91 | 25,000 | 910 |
| 2002-08-05 | 97 | 97 | 95 | 97 | 84,000 | 970 |
| 2002-08-02 | 100 | 101 | 98 | 98 | 74,000 | 980 |
| 2002-08-01 | 101 | 102 | 100 | 100 | 14,000 | 1,000 |
| 2002-07-31 | 102 | 103 | 101 | 101 | 38,000 | 1,010 |
| 2002-07-30 | 105 | 106 | 101 | 106 | 86,000 | 1,060 |
| 2002-07-29 | 103 | 107 | 101 | 107 | 108,000 | 1,070 |
| 2002-07-26 | 101 | 103 | 99 | 103 | 72,000 | 1,030 |
| 2002-07-25 | 102 | 103 | 99 | 99 | 84,000 | 990 |
| 2002-07-24 | 101 | 102 | 99 | 99 | 39,000 | 990 |
| 2002-07-23 | 99 | 102 | 99 | 101 | 58,000 | 1,010 |
| 2002-07-22 | 100 | 101 | 99 | 99 | 78,000 | 990 |
| 2002-07-19 | 101 | 103 | 101 | 103 | 43,000 | 1,030 |
| 2002-07-18 | 102 | 104 | 100 | 101 | 52,000 | 1,010 |
| 2002-07-17 | 101 | 102 | 99 | 101 | 71,000 | 1,010 |
| 2002-07-16 | 101 | 103 | 101 | 101 | 86,000 | 1,010 |
| 2002-07-15 | 103 | 104 | 101 | 101 | 56,000 | 1,010 |
| 2002-07-12 | 106 | 106 | 104 | 104 | 74,000 | 1,040 |
| 2002-07-11 | 105 | 107 | 105 | 106 | 63,000 | 1,060 |
| 2002-07-10 | 106 | 108 | 106 | 107 | 57,000 | 1,070 |
| 2002-07-09 | 106 | 109 | 105 | 109 | 149,000 | 1,090 |
| 2002-07-08 | 110 | 113 | 107 | 107 | 170,000 | 1,070 |
| 2002-07-05 | 108 | 110 | 108 | 108 | 71,000 | 1,080 |
| 2002-07-04 | 113 | 113 | 106 | 106 | 106,000 | 1,060 |
| 2002-07-03 | 107 | 113 | 107 | 113 | 182,000 | 1,130 |
| 2002-07-02 | 111 | 111 | 107 | 110 | 54,000 | 1,100 |
| 2002-07-01 | 108 | 113 | 108 | 111 | 69,000 | 1,110 |
| 2002-06-28 | 105 | 110 | 105 | 106 | 104,000 | 1,060 |
| 2002-06-27 | 108 | 108 | 106 | 106 | 72,000 | 1,060 |
| 2002-06-26 | 112 | 112 | 108 | 108 | 91,000 | 1,080 |
| 2002-06-25 | 112 | 114 | 111 | 112 | 87,000 | 1,120 |
| 2002-06-24 | 110 | 113 | 109 | 112 | 116,000 | 1,120 |
| 2002-06-21 | 116 | 118 | 114 | 115 | 82,000 | 1,150 |
| 2002-06-20 | 116 | 120 | 114 | 117 | 233,000 | 1,170 |
| 2002-06-19 | 111 | 131 | 110 | 126 | 405,000 | 1,260 |
| 2002-06-18 | 113 | 116 | 111 | 114 | 106,000 | 1,140 |
| 2002-06-17 | 125 | 125 | 110 | 110 | 331,000 | 1,100 |
| 2002-06-14 | 120 | 125 | 120 | 121 | 216,000 | 1,210 |
| 2002-06-13 | 122 | 124 | 121 | 123 | 78,000 | 1,230 |
| 2002-06-12 | 125 | 125 | 122 | 122 | 87,000 | 1,220 |
| 2002-06-11 | 125 | 127 | 124 | 126 | 45,000 | 1,260 |
| 2002-06-10 | 128 | 129 | 124 | 126 | 126,000 | 1,260 |
| 2002-06-07 | 124 | 125 | 122 | 123 | 106,000 | 1,230 |
| 2002-06-06 | 127 | 128 | 125 | 126 | 216,000 | 1,260 |
| 2002-06-05 | 128 | 130 | 126 | 128 | 177,000 | 1,280 |
| 2002-06-04 | 129 | 130 | 126 | 128 | 261,000 | 1,280 |
| 2002-06-03 | 130 | 132 | 128 | 131 | 126,000 | 1,310 |
| 2002-05-31 | 133 | 133 | 129 | 130 | 115,000 | 1,300 |
| 2002-05-30 | 130 | 133 | 130 | 133 | 202,000 | 1,330 |
| 2002-05-29 | 129 | 132 | 129 | 130 | 149,000 | 1,300 |
| 2002-05-28 | 134 | 136 | 129 | 132 | 317,000 | 1,320 |
| 2002-05-27 | 131 | 138 | 131 | 134 | 859,000 | 1,340 |
| 2002-05-24 | 124 | 133 | 123 | 130 | 874,000 | 1,300 |
| 2002-05-23 | 125 | 125 | 123 | 125 | 126,000 | 1,250 |
| 2002-05-22 | 120 | 124 | 120 | 122 | 111,000 | 1,220 |
| 2002-05-21 | 122 | 122 | 120 | 122 | 236,000 | 1,220 |
| 2002-05-20 | 123 | 127 | 123 | 124 | 329,000 | 1,240 |
| 2002-05-17 | 134 | 134 | 126 | 128 | 904,000 | 1,280 |
| 2002-05-16 | 120 | 130 | 119 | 129 | 652,000 | 1,290 |
| 2002-05-15 | 117 | 123 | 117 | 120 | 447,000 | 1,200 |
| 2002-05-14 | 124 | 125 | 117 | 117 | 1,012,000 | 1,170 |
| 2002-05-13 | 126 | 129 | 121 | 124 | 2,645,000 | 1,240 |
| 2002-05-10 | 110 | 126 | 109 | 122 | 3,057,000 | 1,220 |
| 2002-05-09 | 101 | 102 | 100 | 100 | 21,000 | 1,000 |
| 2002-05-08 | 102 | 102 | 99 | 100 | 36,000 | 1,000 |
| 2002-05-07 | 100 | 101 | 99 | 100 | 75,000 | 1,000 |
| 2002-05-02 | 97 | 99 | 96 | 99 | 34,000 | 990 |
| 2002-05-01 | 101 | 101 | 97 | 97 | 51,000 | 970 |
| 2002-04-30 | 103 | 104 | 102 | 102 | 16,000 | 1,020 |
| 2002-04-26 | 105 | 105 | 102 | 102 | 42,000 | 1,020 |
| 2002-04-25 | 104 | 105 | 103 | 104 | 84,000 | 1,040 |
| 2002-04-24 | 108 | 108 | 104 | 104 | 58,000 | 1,040 |
| 2002-04-23 | 104 | 105 | 102 | 104 | 124,000 | 1,040 |
| 2002-04-22 | 104 | 104 | 101 | 101 | 149,000 | 1,010 |
| 2002-04-19 | 105 | 105 | 103 | 104 | 56,000 | 1,040 |
| 2002-04-18 | 107 | 107 | 105 | 105 | 55,000 | 1,050 |
| 2002-04-17 | 107 | 107 | 106 | 107 | 54,000 | 1,070 |
| 2002-04-16 | 105 | 107 | 104 | 106 | 47,000 | 1,060 |
| 2002-04-15 | 109 | 109 | 106 | 108 | 43,000 | 1,080 |
| 2002-04-12 | 110 | 110 | 108 | 109 | 134,000 | 1,090 |
| 2002-04-11 | 112 | 113 | 110 | 110 | 34,000 | 1,100 |
| 2002-04-10 | 111 | 115 | 110 | 113 | 74,000 | 1,130 |
| 2002-04-09 | 116 | 117 | 110 | 111 | 93,000 | 1,110 |
| 2002-04-08 | 109 | 115 | 109 | 115 | 53,000 | 1,150 |
| 2002-04-05 | 114 | 115 | 109 | 110 | 54,000 | 1,100 |
| 2002-04-04 | 115 | 115 | 112 | 114 | 26,000 | 1,140 |
| 2002-04-03 | 110 | 110 | 108 | 110 | 48,000 | 1,100 |
| 2002-04-02 | 110 | 111 | 108 | 108 | 48,000 | 1,080 |
| 2002-04-01 | 112 | 112 | 110 | 111 | 41,000 | 1,110 |
| 2002-03-29 | 117 | 117 | 111 | 112 | 43,000 | 1,120 |
| 2002-03-28 | 118 | 118 | 114 | 118 | 83,000 | 1,180 |
| 2002-03-27 | 115 | 119 | 113 | 118 | 78,000 | 1,180 |
| 2002-03-26 | 110 | 115 | 110 | 115 | 41,000 | 1,150 |
| 2002-03-25 | 112 | 114 | 111 | 111 | 136,000 | 1,110 |
| 2002-03-22 | 118 | 118 | 112 | 113 | 135,000 | 1,130 |
| 2002-03-20 | 126 | 126 | 118 | 121 | 183,000 | 1,210 |
| 2002-03-19 | 124 | 125 | 118 | 122 | 458,000 | 1,220 |
| 2002-03-18 | 119 | 128 | 116 | 127 | 616,000 | 1,270 |
| 2002-03-15 | 111 | 114 | 110 | 114 | 192,000 | 1,140 |
| 2002-03-14 | 115 | 116 | 111 | 111 | 400,000 | 1,110 |
| 2002-03-13 | 107 | 119 | 106 | 113 | 748,000 | 1,130 |
| 2002-03-12 | 103 | 105 | 102 | 102 | 193,000 | 1,020 |
| 2002-03-11 | 100 | 102 | 99 | 100 | 141,000 | 1,000 |
| 2002-03-08 | 95 | 100 | 95 | 97 | 166,000 | 970 |
| 2002-03-07 | 94 | 94 | 92 | 93 | 36,000 | 930 |
| 2002-03-06 | 95 | 98 | 92 | 93 | 36,000 | 930 |
| 2002-03-05 | 100 | 100 | 92 | 93 | 99,000 | 930 |
| 2002-03-04 | 100 | 100 | 97 | 98 | 177,000 | 980 |
| 2002-03-01 | 92 | 95 | 91 | 95 | 80,000 | 950 |
| 2002-02-28 | 93 | 93 | 88 | 90 | 55,000 | 900 |
| 2002-02-27 | 90 | 93 | 86 | 93 | 98,000 | 930 |
| 2002-02-26 | 88 | 90 | 88 | 90 | 67,000 | 900 |
| 2002-02-25 | 91 | 92 | 87 | 91 | 55,000 | 910 |
| 2002-02-22 | 90 | 91 | 89 | 91 | 34,000 | 910 |
| 2002-02-21 | 90 | 91 | 88 | 90 | 19,000 | 900 |
| 2002-02-20 | 87 | 91 | 87 | 90 | 18,000 | 900 |
| 2002-02-19 | 90 | 92 | 88 | 92 | 29,000 | 920 |
| 2002-02-18 | 88 | 93 | 88 | 90 | 66,000 | 900 |
| 2002-02-15 | 89 | 92 | 89 | 92 | 34,000 | 920 |
| 2002-02-14 | 94 | 95 | 91 | 92 | 50,000 | 920 |
| 2002-02-13 | 89 | 94 | 86 | 94 | 80,000 | 940 |
| 2002-02-12 | 89 | 90 | 87 | 87 | 45,000 | 870 |
| 2002-02-08 | 85 | 88 | 85 | 87 | 56,000 | 870 |
| 2002-02-07 | 85 | 88 | 85 | 88 | 89,000 | 880 |
| 2002-02-06 | 85 | 87 | 85 | 87 | 32,000 | 870 |
| 2002-02-05 | 87 | 90 | 87 | 90 | 44,000 | 900 |
| 2002-02-04 | 86 | 90 | 85 | 87 | 87,000 | 870 |
| 2002-02-01 | 86 | 88 | 85 | 85 | 25,000 | 850 |
| 2002-01-31 | 86 | 90 | 86 | 89 | 54,000 | 890 |
| 2002-01-30 | 88 | 89 | 88 | 89 | 25,000 | 890 |
| 2002-01-29 | 90 | 90 | 89 | 90 | 23,000 | 900 |
| 2002-01-28 | 88 | 92 | 87 | 92 | 56,000 | 920 |
| 2002-01-25 | 89 | 92 | 88 | 90 | 47,000 | 900 |
| 2002-01-24 | 90 | 90 | 87 | 89 | 50,000 | 890 |
| 2002-01-23 | 87 | 90 | 87 | 90 | 61,000 | 900 |
| 2002-01-22 | 91 | 92 | 88 | 89 | 50,000 | 890 |
| 2002-01-21 | 90 | 92 | 86 | 92 | 44,000 | 920 |
| 2002-01-18 | 90 | 91 | 83 | 91 | 40,000 | 910 |
| 2002-01-17 | 84 | 94 | 84 | 94 | 71,000 | 940 |
| 2002-01-16 | 82 | 87 | 82 | 86 | 34,000 | 860 |
| 2002-01-15 | 84 | 85 | 82 | 83 | 65,000 | 830 |
| 2002-01-11 | 84 | 88 | 81 | 86 | 163,000 | 860 |
| 2002-01-10 | 98 | 99 | 88 | 89 | 217,000 | 890 |
| 2002-01-09 | 99 | 100 | 94 | 100 | 191,000 | 1,000 |
| 2002-01-08 | 100 | 103 | 96 | 99 | 524,000 | 990 |
| 2002-01-07 | 87 | 91 | 84 | 91 | 86,000 | 910 |
| 2002-01-04 | 87 | 88 | 80 | 83 | 74,000 | 830 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
