1518 三井松島ホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	275	275	272	275	615,000	2,750
2004-12-29	281	281	271	275	1,920,000	2,750
2004-12-28	289	289	277	279	3,032,000	2,790
2004-12-27	275	288	273	288	7,397,000	2,880
2004-12-24	269	274	267	268	1,827,000	2,680
2004-12-22	270	271	264	265	1,741,000	2,650
2004-12-21	268	269	266	268	1,003,000	2,680
2004-12-20	269	272	267	270	1,343,000	2,700
2004-12-17	269	276	266	266	2,600,000	2,660
2004-12-16	273	273	262	269	2,614,000	2,690
2004-12-15	273	279	271	271	2,188,000	2,710
2004-12-14	279	280	269	270	3,974,000	2,700
2004-12-13	293	296	278	281	10,988,000	2,810
2004-12-10	281	287	277	278	3,685,000	2,780
2004-12-09	295	295	275	278	7,564,000	2,780
2004-12-08	295	302	292	295	5,248,000	2,950
2004-12-07	307	316	298	300	15,821,000	3,000
2004-12-06	297	309	293	304	13,232,000	3,040
2004-12-03	307	312	292	292	26,827,000	2,920
2004-12-02	281	310	279	310	39,305,000	3,100
2004-12-01	267	280	263	274	5,584,000	2,740
2004-11-30	274	276	264	265	3,469,000	2,650
2004-11-29	275	283	272	272	5,629,000	2,720
2004-11-26	272	290	267	272	14,031,000	2,720
2004-11-25	293	294	269	272	18,562,000	2,720
2004-11-24	265	295	255	289	31,421,000	2,890
2004-11-22	259	267	258	265	6,280,000	2,650
2004-11-19	260	265	252	261	4,987,000	2,610
2004-11-18	255	265	251	258	8,486,000	2,580
2004-11-17	245	254	237	254	4,897,000	2,540
2004-11-16	250	262	242	242	17,247,000	2,420
2004-11-15	228	239	225	235	2,126,000	2,350
2004-11-12	226	229	224	228	566,000	2,280
2004-11-11	228	229	224	224	633,000	2,240
2004-11-10	221	231	220	230	1,441,000	2,300
2004-11-09	222	223	219	222	397,000	2,220
2004-11-08	225	225	220	222	408,000	2,220
2004-11-05	224	228	220	226	785,000	2,260
2004-11-04	232	232	223	224	2,256,000	2,240
2004-11-02	206	215	206	214	898,000	2,140
2004-11-01	211	213	207	208	1,205,000	2,080
2004-10-29	221	222	214	216	1,594,000	2,160
2004-10-28	223	224	221	223	604,000	2,230
2004-10-27	223	224	221	222	909,000	2,220
2004-10-26	223	224	221	222	1,058,000	2,220
2004-10-25	222	227	221	226	703,000	2,260
2004-10-22	232	239	225	230	2,839,000	2,300
2004-10-21	221	231	221	227	1,738,000	2,270
2004-10-20	225	226	220	223	1,108,000	2,230
2004-10-19	231	232	226	227	504,000	2,270
2004-10-18	235	235	226	230	747,000	2,300
2004-10-15	223	232	222	230	2,139,000	2,300
2004-10-14	246	246	231	231	3,061,000	2,310
2004-10-13	248	257	246	251	6,701,000	2,510
2004-10-12	242	249	238	245	4,592,000	2,450
2004-10-08	231	244	231	240	3,269,000	2,400
2004-10-07	238	239	231	236	3,252,000	2,360
2004-10-06	226	247	226	244	8,783,000	2,440
2004-10-05	225	228	222	222	1,645,000	2,220
2004-10-04	237	239	226	229	2,012,000	2,290
2004-10-01	233	240	229	236	3,401,000	2,360
2004-09-30	221	236	218	234	2,964,000	2,340
2004-09-29	226	229	214	216	3,361,000	2,160
2004-09-28	239	239	224	225	3,367,000	2,250
2004-09-27	243	248	236	240	2,735,000	2,400
2004-09-24	234	243	233	238	3,555,000	2,380
2004-09-22	242	247	234	236	3,349,000	2,360
2004-09-21	243	252	235	240	8,967,000	2,400
2004-09-17	244	244	233	233	1,983,000	2,330
2004-09-16	230	246	230	239	5,123,000	2,390
2004-09-15	255	258	237	238	9,393,000	2,380
2004-09-14	275	290	243	250	28,844,000	2,500
2004-09-13	248	270	243	270	16,840,000	2,700
2004-09-10	246	253	238	243	9,424,000	2,430
2004-09-09	237	250	234	246	16,154,000	2,460
2004-09-08	245	251	228	232	17,497,000	2,320
2004-09-07	270	276	231	237	33,364,000	2,370
2004-09-06	294	302	282	285	54,404,000	2,850
2004-09-03	270	285	264	284	53,965,000	2,840
2004-09-02	244	262	242	260	41,829,000	2,600
2004-09-01	223	246	219	246	30,368,000	2,460
2004-08-31	226	232	217	221	28,398,000	2,210
2004-08-30	205	224	203	222	37,083,000	2,220
2004-08-27	200	208	197	204	13,720,000	2,040
2004-08-26	205	209	202	203	19,618,000	2,030
2004-08-25	207	214	203	211	79,960,000	2,110
2004-08-24	197	210	192	210	121,308,000	2,100
2004-08-23	180	203	176	195	71,749,000	1,950
2004-08-20	178	180	174	178	6,822,000	1,780
2004-08-19	184	189	176	177	21,519,000	1,770
2004-08-18	183	189	173	189	35,295,000	1,890
2004-08-17	194	199	181	181	61,586,000	1,810
2004-08-16	176	197	173	195	88,229,000	1,950
2004-08-13	170	178	166	167	54,951,000	1,670
2004-08-12	151	172	150	172	44,680,000	1,720
2004-08-11	133	134	130	131	266,000	1,310
2004-08-10	132	132	129	131	60,000	1,310
2004-08-09	125	131	125	131	208,000	1,310
2004-08-06	128	131	127	130	186,000	1,300
2004-08-05	131	132	130	132	148,000	1,320
2004-08-04	134	134	128	131	591,000	1,310
2004-08-03	138	138	134	134	172,000	1,340
2004-08-02	137	137	135	137	82,000	1,370
2004-07-30	132	135	132	134	140,000	1,340
2004-07-29	135	135	132	132	261,000	1,320
2004-07-28	135	136	134	136	286,000	1,360
2004-07-27	138	139	130	130	648,000	1,300
2004-07-26	142	146	140	140	277,000	1,400
2004-07-23	144	146	143	145	112,000	1,450
2004-07-22	145	145	143	144	272,000	1,440
2004-07-21	145	147	145	146	274,000	1,460
2004-07-20	146	147	144	144	110,000	1,440
2004-07-16	144	148	143	148	195,000	1,480
2004-07-15	148	149	143	146	650,000	1,460
2004-07-14	150	154	148	148	792,000	1,480
2004-07-13	148	150	147	148	307,000	1,480
2004-07-12	144	152	144	149	395,000	1,490
2004-07-09	140	145	139	143	653,000	1,430
2004-07-08	146	146	143	143	382,000	1,430
2004-07-07	146	147	142	147	664,000	1,470
2004-07-06	150	151	149	150	234,000	1,500
2004-07-05	157	157	149	152	913,000	1,520
2004-07-02	153	157	152	157	618,000	1,570
2004-07-01	155	156	152	154	658,000	1,540
2004-06-30	154	155	152	154	602,000	1,540
2004-06-29	155	155	153	154	380,000	1,540
2004-06-28	152	154	152	154	221,000	1,540
2004-06-25	151	153	150	151	370,000	1,510
2004-06-24	150	154	149	151	916,000	1,510
2004-06-23	151	151	149	149	199,000	1,490
2004-06-22	153	153	149	151	295,000	1,510
2004-06-21	152	155	152	154	359,000	1,540
2004-06-18	158	159	152	152	392,000	1,520
2004-06-17	159	159	157	158	298,000	1,580
2004-06-16	163	165	158	159	566,000	1,590
2004-06-15	164	164	158	158	455,000	1,580
2004-06-14	165	166	163	164	394,000	1,640
2004-06-11	160	165	160	163	713,000	1,630
2004-06-10	158	162	158	160	393,000	1,600
2004-06-09	155	169	153	163	1,980,000	1,630
2004-06-08	153	155	152	155	307,000	1,550
2004-06-07	152	154	150	150	399,000	1,500
2004-06-04	151	154	150	153	186,000	1,530
2004-06-03	155	156	153	153	390,000	1,530
2004-06-02	157	159	155	156	416,000	1,560
2004-06-01	150	158	150	153	845,000	1,530
2004-05-31	155	155	151	152	362,000	1,520
2004-05-28	149	153	148	152	607,000	1,520
2004-05-27	145	148	145	146	200,000	1,460
2004-05-26	149	150	144	145	341,000	1,450
2004-05-25	150	150	146	147	317,000	1,470
2004-05-24	152	155	149	151	1,111,000	1,510
2004-05-21	142	151	142	150	679,000	1,500
2004-05-20	144	147	141	144	619,000	1,440
2004-05-19	144	145	141	143	920,000	1,430
2004-05-18	124	136	124	136	617,000	1,360
2004-05-17	136	137	124	127	803,000	1,270
2004-05-14	140	145	135	138	801,000	1,380
2004-05-13	150	151	140	140	545,000	1,400
2004-05-12	147	151	143	150	834,000	1,500
2004-05-11	133	144	132	143	1,089,000	1,430
2004-05-10	158	163	131	140	1,129,000	1,400
2004-05-07	161	166	160	164	471,000	1,640
2004-05-06	171	174	165	166	477,000	1,660
2004-04-30	172	173	169	173	362,000	1,730
2004-04-28	173	177	173	173	379,000	1,730
2004-04-27	171	172	170	172	461,000	1,720
2004-04-26	177	177	172	172	300,000	1,720
2004-04-23	176	179	174	176	452,000	1,760
2004-04-22	181	182	174	174	683,000	1,740
2004-04-21	175	184	174	180	1,375,000	1,800
2004-04-20	172	176	167	172	925,000	1,720
2004-04-19	186	186	171	173	1,198,000	1,730
2004-04-16	184	187	181	181	924,000	1,810
2004-04-15	194	194	183	185	1,446,000	1,850
2004-04-14	187	196	187	194	2,489,000	1,940
2004-04-13	190	192	186	187	1,411,000	1,870
2004-04-12	181	189	181	185	1,052,000	1,850
2004-04-09	189	190	183	185	1,158,000	1,850
2004-04-08	192	195	190	193	818,000	1,930
2004-04-07	190	194	189	191	659,000	1,910
2004-04-06	196	196	187	188	1,130,000	1,880
2004-04-05	198	202	193	194	3,519,000	1,940
2004-04-02	191	206	190	203	11,198,000	2,030
2004-04-01	189	189	185	188	1,016,000	1,880
2004-03-31	183	185	181	185	650,000	1,850
2004-03-30	190	192	182	185	1,177,000	1,850
2004-03-29	194	198	187	187	6,271,000	1,870
2004-03-26	172	191	171	189	7,986,000	1,890
2004-03-25	173	176	169	169	1,464,000	1,690
2004-03-24	170	172	167	172	664,000	1,720
2004-03-23	169	170	168	169	183,000	1,690
2004-03-22	174	174	168	169	288,000	1,690
2004-03-19	172	174	168	171	280,000	1,710
2004-03-18	176	177	172	172	389,000	1,720
2004-03-17	175	175	172	174	488,000	1,740
2004-03-16	175	175	172	173	259,000	1,730
2004-03-15	173	177	173	175	190,000	1,750
2004-03-12	176	177	172	175	334,000	1,750
2004-03-11	176	178	176	177	356,000	1,770
2004-03-10	177	181	175	175	882,000	1,750
2004-03-09	171	178	170	175	397,000	1,750
2004-03-08	174	174	171	172	103,000	1,720
2004-03-05	174	174	170	173	221,000	1,730
2004-03-04	173	176	172	173	252,000	1,730
2004-03-03	165	175	165	173	435,000	1,730
2004-03-02	167	172	167	170	317,000	1,700
2004-03-01	168	168	164	166	325,000	1,660
2004-02-27	161	164	161	164	606,000	1,640
2004-02-26	165	166	162	163	224,000	1,630
2004-02-25	168	171	165	165	645,000	1,650
2004-02-24	168	168	164	165	180,000	1,650
2004-02-23	165	168	163	167	126,000	1,670
2004-02-20	167	170	164	167	257,000	1,670
2004-02-19	167	170	167	169	146,000	1,690
2004-02-18	178	178	167	170	332,000	1,700
2004-02-17	170	177	170	177	551,000	1,770
2004-02-16	165	170	163	168	248,000	1,680
2004-02-13	163	166	162	164	294,000	1,640
2004-02-12	163	165	162	162	137,000	1,620
2004-02-10	159	164	159	160	165,000	1,600
2004-02-09	166	168	160	160	258,000	1,600
2004-02-06	164	167	160	163	577,000	1,630
2004-02-05	156	161	156	159	840,000	1,590
2004-02-04	169	170	161	161	790,000	1,610
2004-02-03	177	177	170	173	694,000	1,730
2004-02-02	181	182	176	177	543,000	1,770
2004-01-30	176	183	174	179	784,000	1,790
2004-01-29	174	179	173	178	611,000	1,780
2004-01-28	183	183	175	179	1,088,000	1,790
2004-01-27	187	191	184	185	5,300,000	1,850
2004-01-26	178	189	177	187	4,388,000	1,870
2004-01-23	175	177	172	175	985,000	1,750
2004-01-22	177	178	173	173	1,362,000	1,730
2004-01-21	179	183	176	178	3,347,000	1,780
2004-01-20	174	181	170	178	6,235,000	1,780
2004-01-19	155	174	154	166	6,583,000	1,660
2004-01-16	151	153	146	153	624,000	1,530
2004-01-15	143	154	143	153	1,302,000	1,530
2004-01-14	142	145	140	143	266,000	1,430
2004-01-13	142	145	140	145	435,000	1,450
2004-01-09	146	147	140	142	656,000	1,420
2004-01-08	134	147	133	144	1,386,000	1,440
2004-01-07	129	131	129	131	121,000	1,310
2004-01-06	136	137	128	130	347,000	1,300
2004-01-05	135	136	131	135	195,000	1,350

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