1518 三井松島ホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 136 | 137 | 132 | 135 | 508,000 | 1,350 |
| 2003-12-29 | 130 | 134 | 129 | 134 | 720,000 | 1,340 |
| 2003-12-26 | 111 | 126 | 111 | 126 | 716,000 | 1,260 |
| 2003-12-25 | 109 | 109 | 106 | 109 | 328,000 | 1,090 |
| 2003-12-24 | 108 | 110 | 107 | 109 | 288,000 | 1,090 |
| 2003-12-22 | 112 | 113 | 107 | 107 | 275,000 | 1,070 |
| 2003-12-19 | 114 | 114 | 111 | 111 | 245,000 | 1,110 |
| 2003-12-18 | 112 | 112 | 107 | 107 | 244,000 | 1,070 |
| 2003-12-17 | 117 | 117 | 112 | 112 | 178,000 | 1,120 |
| 2003-12-16 | 117 | 119 | 115 | 116 | 120,000 | 1,160 |
| 2003-12-15 | 120 | 122 | 117 | 117 | 122,000 | 1,170 |
| 2003-12-12 | 120 | 122 | 115 | 119 | 162,000 | 1,190 |
| 2003-12-11 | 117 | 117 | 115 | 116 | 126,000 | 1,160 |
| 2003-12-10 | 116 | 118 | 116 | 117 | 136,000 | 1,170 |
| 2003-12-09 | 120 | 121 | 115 | 120 | 291,000 | 1,200 |
| 2003-12-08 | 119 | 125 | 119 | 121 | 191,000 | 1,210 |
| 2003-12-05 | 130 | 130 | 127 | 127 | 70,000 | 1,270 |
| 2003-12-04 | 129 | 130 | 128 | 130 | 147,000 | 1,300 |
| 2003-12-03 | 130 | 133 | 130 | 132 | 169,000 | 1,320 |
| 2003-12-02 | 132 | 133 | 129 | 130 | 131,000 | 1,300 |
| 2003-12-01 | 117 | 131 | 117 | 129 | 205,000 | 1,290 |
| 2003-11-28 | 132 | 132 | 128 | 131 | 228,000 | 1,310 |
| 2003-11-27 | 134 | 135 | 130 | 130 | 379,000 | 1,300 |
| 2003-11-26 | 132 | 134 | 130 | 133 | 432,000 | 1,330 |
| 2003-11-25 | 128 | 131 | 126 | 129 | 593,000 | 1,290 |
| 2003-11-21 | 106 | 124 | 106 | 120 | 582,000 | 1,200 |
| 2003-11-20 | 106 | 109 | 105 | 108 | 474,000 | 1,080 |
| 2003-11-19 | 108 | 108 | 100 | 101 | 824,000 | 1,010 |
| 2003-11-18 | 115 | 119 | 99 | 113 | 667,000 | 1,130 |
| 2003-11-17 | 132 | 135 | 120 | 120 | 370,000 | 1,200 |
| 2003-11-14 | 139 | 140 | 137 | 138 | 161,000 | 1,380 |
| 2003-11-13 | 140 | 141 | 137 | 140 | 186,000 | 1,400 |
| 2003-11-12 | 140 | 144 | 134 | 137 | 235,000 | 1,370 |
| 2003-11-11 | 144 | 145 | 134 | 140 | 662,000 | 1,400 |
| 2003-11-10 | 151 | 155 | 150 | 152 | 167,000 | 1,520 |
| 2003-11-07 | 151 | 155 | 151 | 153 | 191,000 | 1,530 |
| 2003-11-06 | 157 | 157 | 150 | 150 | 283,000 | 1,500 |
| 2003-11-05 | 160 | 160 | 155 | 156 | 127,000 | 1,560 |
| 2003-11-04 | 160 | 163 | 157 | 160 | 173,000 | 1,600 |
| 2003-10-31 | 168 | 168 | 161 | 162 | 120,000 | 1,620 |
| 2003-10-30 | 162 | 167 | 159 | 166 | 187,000 | 1,660 |
| 2003-10-29 | 165 | 166 | 162 | 163 | 175,000 | 1,630 |
| 2003-10-28 | 153 | 167 | 153 | 160 | 261,000 | 1,600 |
| 2003-10-27 | 160 | 160 | 153 | 156 | 250,000 | 1,560 |
| 2003-10-24 | 161 | 165 | 160 | 160 | 296,000 | 1,600 |
| 2003-10-23 | 162 | 165 | 157 | 158 | 714,000 | 1,580 |
| 2003-10-22 | 178 | 180 | 168 | 170 | 470,000 | 1,700 |
| 2003-10-21 | 179 | 180 | 177 | 178 | 271,000 | 1,780 |
| 2003-10-20 | 178 | 180 | 177 | 177 | 234,000 | 1,770 |
| 2003-10-17 | 175 | 179 | 175 | 179 | 316,000 | 1,790 |
| 2003-10-16 | 177 | 178 | 175 | 176 | 706,000 | 1,760 |
| 2003-10-15 | 180 | 181 | 178 | 179 | 318,000 | 1,790 |
| 2003-10-14 | 180 | 182 | 180 | 181 | 258,000 | 1,810 |
| 2003-10-10 | 180 | 183 | 179 | 180 | 401,000 | 1,800 |
| 2003-10-09 | 179 | 182 | 178 | 180 | 260,000 | 1,800 |
| 2003-10-08 | 179 | 181 | 179 | 179 | 251,000 | 1,790 |
| 2003-10-07 | 185 | 185 | 180 | 181 | 271,000 | 1,810 |
| 2003-10-06 | 185 | 189 | 183 | 183 | 517,000 | 1,830 |
| 2003-10-03 | 177 | 185 | 177 | 185 | 737,000 | 1,850 |
| 2003-10-02 | 177 | 179 | 175 | 179 | 237,000 | 1,790 |
| 2003-10-01 | 178 | 179 | 175 | 177 | 286,000 | 1,770 |
| 2003-09-30 | 178 | 179 | 176 | 179 | 153,000 | 1,790 |
| 2003-09-29 | 178 | 180 | 177 | 177 | 142,000 | 1,770 |
| 2003-09-26 | 175 | 180 | 175 | 178 | 289,000 | 1,780 |
| 2003-09-25 | 177 | 180 | 176 | 177 | 413,000 | 1,770 |
| 2003-09-24 | 187 | 188 | 182 | 182 | 341,000 | 1,820 |
| 2003-09-22 | 187 | 188 | 184 | 185 | 555,000 | 1,850 |
| 2003-09-19 | 189 | 189 | 185 | 186 | 287,000 | 1,860 |
| 2003-09-18 | 184 | 187 | 182 | 185 | 407,000 | 1,850 |
| 2003-09-17 | 188 | 190 | 183 | 184 | 900,000 | 1,840 |
| 2003-09-16 | 190 | 190 | 187 | 187 | 416,000 | 1,870 |
| 2003-09-12 | 192 | 192 | 189 | 189 | 192,000 | 1,890 |
| 2003-09-11 | 190 | 191 | 188 | 190 | 355,000 | 1,900 |
| 2003-09-10 | 191 | 194 | 190 | 192 | 264,000 | 1,920 |
| 2003-09-09 | 192 | 195 | 191 | 193 | 458,000 | 1,930 |
| 2003-09-08 | 189 | 193 | 187 | 192 | 524,000 | 1,920 |
| 2003-09-05 | 189 | 193 | 188 | 189 | 532,000 | 1,890 |
| 2003-09-04 | 190 | 192 | 188 | 188 | 548,000 | 1,880 |
| 2003-09-03 | 196 | 196 | 189 | 192 | 754,000 | 1,920 |
| 2003-09-02 | 199 | 199 | 193 | 195 | 923,000 | 1,950 |
| 2003-09-01 | 200 | 203 | 195 | 198 | 1,057,000 | 1,980 |
| 2003-08-29 | 196 | 200 | 195 | 199 | 884,000 | 1,990 |
| 2003-08-28 | 201 | 203 | 194 | 195 | 1,285,000 | 1,950 |
| 2003-08-27 | 207 | 216 | 197 | 200 | 8,729,000 | 2,000 |
| 2003-08-26 | 197 | 202 | 193 | 199 | 6,525,000 | 1,990 |
| 2003-08-25 | 188 | 192 | 184 | 190 | 904,000 | 1,900 |
| 2003-08-22 | 190 | 196 | 188 | 192 | 2,725,000 | 1,920 |
| 2003-08-21 | 183 | 191 | 181 | 188 | 1,655,000 | 1,880 |
| 2003-08-20 | 180 | 182 | 179 | 180 | 356,000 | 1,800 |
| 2003-08-19 | 183 | 185 | 178 | 179 | 630,000 | 1,790 |
| 2003-08-18 | 179 | 182 | 177 | 182 | 327,000 | 1,820 |
| 2003-08-15 | 182 | 182 | 175 | 177 | 337,000 | 1,770 |
| 2003-08-14 | 175 | 184 | 175 | 179 | 833,000 | 1,790 |
| 2003-08-13 | 176 | 181 | 174 | 176 | 945,000 | 1,760 |
| 2003-08-12 | 170 | 176 | 170 | 174 | 548,000 | 1,740 |
| 2003-08-11 | 170 | 173 | 168 | 170 | 298,000 | 1,700 |
| 2003-08-08 | 168 | 176 | 168 | 169 | 1,074,000 | 1,690 |
| 2003-08-07 | 174 | 175 | 168 | 171 | 590,000 | 1,710 |
| 2003-08-06 | 178 | 182 | 171 | 173 | 3,059,000 | 1,730 |
| 2003-08-05 | 177 | 187 | 175 | 185 | 6,870,000 | 1,850 |
| 2003-08-04 | 166 | 171 | 166 | 169 | 452,000 | 1,690 |
| 2003-08-01 | 165 | 168 | 165 | 167 | 454,000 | 1,670 |
| 2003-07-31 | 165 | 166 | 163 | 164 | 468,000 | 1,640 |
| 2003-07-30 | 171 | 172 | 166 | 166 | 473,000 | 1,660 |
| 2003-07-29 | 172 | 174 | 168 | 170 | 598,000 | 1,700 |
| 2003-07-28 | 169 | 169 | 166 | 169 | 285,000 | 1,690 |
| 2003-07-25 | 166 | 169 | 165 | 167 | 287,000 | 1,670 |
| 2003-07-24 | 169 | 172 | 165 | 165 | 671,000 | 1,650 |
| 2003-07-23 | 161 | 167 | 159 | 166 | 519,000 | 1,660 |
| 2003-07-22 | 165 | 167 | 162 | 163 | 446,000 | 1,630 |
| 2003-07-18 | 156 | 167 | 156 | 166 | 1,285,000 | 1,660 |
| 2003-07-17 | 164 | 165 | 160 | 164 | 1,500,000 | 1,640 |
| 2003-07-16 | 176 | 177 | 170 | 172 | 1,174,000 | 1,720 |
| 2003-07-15 | 180 | 182 | 178 | 178 | 542,000 | 1,780 |
| 2003-07-14 | 187 | 187 | 179 | 180 | 816,000 | 1,800 |
| 2003-07-11 | 187 | 189 | 181 | 185 | 911,000 | 1,850 |
| 2003-07-10 | 184 | 189 | 183 | 185 | 501,000 | 1,850 |
| 2003-07-09 | 186 | 186 | 181 | 183 | 621,000 | 1,830 |
| 2003-07-08 | 188 | 189 | 182 | 184 | 877,000 | 1,840 |
| 2003-07-07 | 194 | 194 | 187 | 188 | 826,000 | 1,880 |
| 2003-07-04 | 184 | 191 | 182 | 190 | 1,369,000 | 1,900 |
| 2003-07-03 | 194 | 194 | 180 | 181 | 2,377,000 | 1,810 |
| 2003-07-02 | 199 | 203 | 190 | 192 | 4,878,000 | 1,920 |
| 2003-07-01 | 189 | 196 | 187 | 195 | 3,683,000 | 1,950 |
| 2003-06-30 | 187 | 191 | 185 | 187 | 784,000 | 1,870 |
| 2003-06-27 | 190 | 195 | 186 | 187 | 2,437,000 | 1,870 |
| 2003-06-26 | 177 | 190 | 177 | 187 | 2,636,000 | 1,870 |
| 2003-06-25 | 178 | 181 | 175 | 178 | 708,000 | 1,780 |
| 2003-06-24 | 182 | 182 | 177 | 179 | 595,000 | 1,790 |
| 2003-06-23 | 186 | 188 | 179 | 182 | 909,000 | 1,820 |
| 2003-06-20 | 175 | 187 | 175 | 183 | 1,461,000 | 1,830 |
| 2003-06-19 | 175 | 179 | 174 | 178 | 961,000 | 1,780 |
| 2003-06-18 | 176 | 180 | 172 | 172 | 1,292,000 | 1,720 |
| 2003-06-17 | 186 | 187 | 175 | 176 | 1,317,000 | 1,760 |
| 2003-06-16 | 185 | 185 | 181 | 184 | 556,000 | 1,840 |
| 2003-06-13 | 186 | 186 | 180 | 185 | 1,298,000 | 1,850 |
| 2003-06-12 | 192 | 192 | 183 | 186 | 1,658,000 | 1,860 |
| 2003-06-11 | 197 | 199 | 187 | 187 | 2,220,000 | 1,870 |
| 2003-06-10 | 194 | 200 | 192 | 196 | 2,848,000 | 1,960 |
| 2003-06-09 | 191 | 208 | 187 | 197 | 13,913,000 | 1,970 |
| 2003-06-06 | 187 | 192 | 184 | 190 | 2,209,000 | 1,900 |
| 2003-06-05 | 193 | 193 | 183 | 186 | 3,281,000 | 1,860 |
| 2003-06-04 | 185 | 193 | 182 | 190 | 7,252,000 | 1,900 |
| 2003-06-03 | 179 | 184 | 178 | 182 | 1,544,000 | 1,820 |
| 2003-06-02 | 178 | 181 | 177 | 178 | 819,000 | 1,780 |
| 2003-05-30 | 182 | 183 | 178 | 178 | 1,129,000 | 1,780 |
| 2003-05-29 | 179 | 184 | 175 | 183 | 2,457,000 | 1,830 |
| 2003-05-28 | 182 | 183 | 176 | 179 | 1,190,000 | 1,790 |
| 2003-05-27 | 188 | 188 | 178 | 178 | 4,045,000 | 1,780 |
| 2003-05-26 | 178 | 189 | 174 | 189 | 11,266,000 | 1,890 |
| 2003-05-23 | 170 | 179 | 170 | 178 | 3,250,000 | 1,780 |
| 2003-05-22 | 167 | 170 | 167 | 169 | 432,000 | 1,690 |
| 2003-05-21 | 168 | 170 | 166 | 167 | 483,000 | 1,670 |
| 2003-05-20 | 166 | 170 | 164 | 167 | 697,000 | 1,670 |
| 2003-05-19 | 167 | 172 | 158 | 171 | 2,454,000 | 1,710 |
| 2003-05-16 | 182 | 182 | 174 | 177 | 1,203,000 | 1,770 |
| 2003-05-15 | 174 | 184 | 172 | 180 | 3,765,000 | 1,800 |
| 2003-05-14 | 170 | 175 | 170 | 174 | 643,000 | 1,740 |
| 2003-05-13 | 175 | 176 | 170 | 171 | 815,000 | 1,710 |
| 2003-05-12 | 176 | 177 | 172 | 173 | 510,000 | 1,730 |
| 2003-05-09 | 175 | 177 | 173 | 177 | 1,502,000 | 1,770 |
| 2003-05-08 | 169 | 178 | 167 | 176 | 2,007,000 | 1,760 |
| 2003-05-07 | 174 | 174 | 170 | 171 | 978,000 | 1,710 |
| 2003-05-06 | 182 | 182 | 172 | 173 | 2,633,000 | 1,730 |
| 2003-05-02 | 164 | 178 | 162 | 178 | 5,368,000 | 1,780 |
| 2003-05-01 | 160 | 165 | 155 | 165 | 1,996,000 | 1,650 |
| 2003-04-30 | 156 | 163 | 155 | 162 | 2,405,000 | 1,620 |
| 2003-04-28 | 155 | 161 | 154 | 154 | 1,705,000 | 1,540 |
| 2003-04-25 | 165 | 167 | 162 | 163 | 1,628,000 | 1,630 |
| 2003-04-24 | 172 | 175 | 168 | 170 | 2,170,000 | 1,700 |
| 2003-04-23 | 186 | 186 | 168 | 168 | 3,793,000 | 1,680 |
| 2003-04-22 | 195 | 196 | 183 | 184 | 5,980,000 | 1,840 |
| 2003-04-21 | 187 | 193 | 185 | 188 | 4,183,000 | 1,880 |
| 2003-04-18 | 190 | 191 | 184 | 185 | 2,898,000 | 1,850 |
| 2003-04-17 | 182 | 193 | 179 | 187 | 5,539,000 | 1,870 |
| 2003-04-16 | 193 | 196 | 183 | 185 | 18,156,000 | 1,850 |
| 2003-04-15 | 167 | 186 | 167 | 186 | 16,368,000 | 1,860 |
| 2003-04-14 | 167 | 169 | 160 | 166 | 2,605,000 | 1,660 |
| 2003-04-11 | 171 | 173 | 163 | 166 | 2,855,000 | 1,660 |
| 2003-04-10 | 166 | 173 | 160 | 169 | 6,904,000 | 1,690 |
| 2003-04-09 | 185 | 191 | 170 | 176 | 23,241,000 | 1,760 |
| 2003-04-08 | 162 | 185 | 157 | 168 | 58,382,000 | 1,680 |
| 2003-04-07 | 134 | 156 | 132 | 148 | 10,971,000 | 1,480 |
| 2003-04-04 | 131 | 131 | 126 | 130 | 457,000 | 1,300 |
| 2003-04-03 | 135 | 135 | 125 | 126 | 1,023,000 | 1,260 |
| 2003-04-02 | 125 | 131 | 121 | 130 | 895,000 | 1,300 |
| 2003-04-01 | 119 | 124 | 116 | 121 | 423,000 | 1,210 |
| 2003-03-31 | 125 | 125 | 121 | 121 | 231,000 | 1,210 |
| 2003-03-28 | 135 | 139 | 121 | 127 | 2,898,000 | 1,270 |
| 2003-03-27 | 117 | 130 | 115 | 125 | 1,169,000 | 1,250 |
| 2003-03-26 | 113 | 116 | 113 | 115 | 178,000 | 1,150 |
| 2003-03-25 | 114 | 117 | 113 | 113 | 310,000 | 1,130 |
| 2003-03-24 | 118 | 119 | 115 | 115 | 241,000 | 1,150 |
| 2003-03-20 | 118 | 118 | 114 | 115 | 111,000 | 1,150 |
| 2003-03-19 | 114 | 116 | 113 | 114 | 181,000 | 1,140 |
| 2003-03-18 | 118 | 119 | 115 | 115 | 240,000 | 1,150 |
| 2003-03-17 | 116 | 118 | 113 | 114 | 481,000 | 1,140 |
| 2003-03-14 | 119 | 124 | 119 | 121 | 388,000 | 1,210 |
| 2003-03-13 | 119 | 124 | 117 | 118 | 387,000 | 1,180 |
| 2003-03-12 | 116 | 119 | 115 | 118 | 366,000 | 1,180 |
| 2003-03-11 | 116 | 120 | 113 | 115 | 510,000 | 1,150 |
| 2003-03-10 | 124 | 125 | 117 | 121 | 712,000 | 1,210 |
| 2003-03-07 | 130 | 131 | 125 | 129 | 654,000 | 1,290 |
| 2003-03-06 | 135 | 143 | 129 | 130 | 3,392,000 | 1,300 |
| 2003-03-05 | 127 | 130 | 123 | 130 | 345,000 | 1,300 |
| 2003-03-04 | 136 | 136 | 129 | 130 | 393,000 | 1,300 |
| 2003-03-03 | 130 | 136 | 126 | 136 | 865,000 | 1,360 |
| 2003-02-28 | 133 | 133 | 126 | 130 | 413,000 | 1,300 |
| 2003-02-27 | 134 | 138 | 131 | 133 | 1,871,000 | 1,330 |
| 2003-02-26 | 117 | 132 | 117 | 129 | 2,157,000 | 1,290 |
| 2003-02-25 | 122 | 123 | 116 | 117 | 815,000 | 1,170 |
| 2003-02-24 | 124 | 127 | 122 | 123 | 592,000 | 1,230 |
| 2003-02-21 | 132 | 133 | 126 | 126 | 485,000 | 1,260 |
| 2003-02-20 | 129 | 135 | 128 | 133 | 776,000 | 1,330 |
| 2003-02-19 | 136 | 137 | 127 | 130 | 1,556,000 | 1,300 |
| 2003-02-18 | 128 | 138 | 123 | 136 | 3,554,000 | 1,360 |
| 2003-02-17 | 126 | 130 | 122 | 126 | 844,000 | 1,260 |
| 2003-02-14 | 126 | 131 | 120 | 124 | 3,308,000 | 1,240 |
| 2003-02-13 | 132 | 135 | 127 | 128 | 1,729,000 | 1,280 |
| 2003-02-12 | 134 | 144 | 128 | 132 | 3,299,000 | 1,320 |
| 2003-02-10 | 135 | 140 | 126 | 139 | 3,959,000 | 1,390 |
| 2003-02-07 | 145 | 163 | 133 | 136 | 10,577,000 | 1,360 |
| 2003-02-06 | 140 | 176 | 138 | 150 | 34,156,000 | 1,500 |
| 2003-02-05 | 115 | 128 | 111 | 126 | 61,933,000 | 1,260 |
| 2003-02-04 | 78 | 101 | 78 | 101 | 5,711,000 | 1,010 |
| 2003-02-03 | 68 | 71 | 68 | 71 | 23,000 | 710 |
| 2003-01-31 | 69 | 69 | 66 | 67 | 22,000 | 670 |
| 2003-01-30 | 67 | 69 | 66 | 66 | 28,000 | 660 |
| 2003-01-29 | 71 | 71 | 67 | 67 | 70,000 | 670 |
| 2003-01-28 | 73 | 73 | 70 | 71 | 18,000 | 710 |
| 2003-01-27 | 70 | 70 | 67 | 69 | 39,000 | 690 |
| 2003-01-24 | 72 | 72 | 69 | 72 | 42,000 | 720 |
| 2003-01-23 | 73 | 74 | 70 | 72 | 137,000 | 720 |
| 2003-01-22 | 74 | 77 | 73 | 75 | 203,000 | 750 |
| 2003-01-21 | 72 | 74 | 71 | 73 | 82,000 | 730 |
| 2003-01-20 | 68 | 71 | 67 | 71 | 168,000 | 710 |
| 2003-01-17 | 66 | 68 | 65 | 67 | 94,000 | 670 |
| 2003-01-16 | 66 | 67 | 65 | 66 | 46,000 | 660 |
| 2003-01-15 | 68 | 68 | 64 | 68 | 159,000 | 680 |
| 2003-01-14 | 63 | 65 | 62 | 64 | 89,000 | 640 |
| 2003-01-10 | 58 | 62 | 58 | 62 | 47,000 | 620 |
| 2003-01-09 | 59 | 61 | 58 | 61 | 34,000 | 610 |
| 2003-01-08 | 60 | 62 | 60 | 62 | 50,000 | 620 |
| 2003-01-07 | 62 | 63 | 61 | 61 | 23,000 | 610 |
| 2003-01-06 | 61 | 63 | 60 | 63 | 20,000 | 630 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
