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
2004-12-30275275272275615,0002,750
2004-12-292812812712751,920,0002,750
2004-12-282892892772793,032,0002,790
2004-12-272752882732887,397,0002,880
2004-12-242692742672681,827,0002,680
2004-12-222702712642651,741,0002,650
2004-12-212682692662681,003,0002,680
2004-12-202692722672701,343,0002,700
2004-12-172692762662662,600,0002,660
2004-12-162732732622692,614,0002,690
2004-12-152732792712712,188,0002,710
2004-12-142792802692703,974,0002,700
2004-12-1329329627828110,988,0002,810
2004-12-102812872772783,685,0002,780
2004-12-092952952752787,564,0002,780
2004-12-082953022922955,248,0002,950
2004-12-0730731629830015,821,0003,000
2004-12-0629730929330413,232,0003,040
2004-12-0330731229229226,827,0002,920
2004-12-0228131027931039,305,0003,100
2004-12-012672802632745,584,0002,740
2004-11-302742762642653,469,0002,650
2004-11-292752832722725,629,0002,720
2004-11-2627229026727214,031,0002,720
2004-11-2529329426927218,562,0002,720
2004-11-2426529525528931,421,0002,890
2004-11-222592672582656,280,0002,650
2004-11-192602652522614,987,0002,610
2004-11-182552652512588,486,0002,580
2004-11-172452542372544,897,0002,540
2004-11-1625026224224217,247,0002,420
2004-11-152282392252352,126,0002,350
2004-11-12226229224228566,0002,280
2004-11-11228229224224633,0002,240
2004-11-102212312202301,441,0002,300
2004-11-09222223219222397,0002,220
2004-11-08225225220222408,0002,220
2004-11-05224228220226785,0002,260
2004-11-042322322232242,256,0002,240
2004-11-02206215206214898,0002,140
2004-11-012112132072081,205,0002,080
2004-10-292212222142161,594,0002,160
2004-10-28223224221223604,0002,230
2004-10-27223224221222909,0002,220
2004-10-262232242212221,058,0002,220
2004-10-25222227221226703,0002,260
2004-10-222322392252302,839,0002,300
2004-10-212212312212271,738,0002,270
2004-10-202252262202231,108,0002,230
2004-10-19231232226227504,0002,270
2004-10-18235235226230747,0002,300
2004-10-152232322222302,139,0002,300
2004-10-142462462312313,061,0002,310
2004-10-132482572462516,701,0002,510
2004-10-122422492382454,592,0002,450
2004-10-082312442312403,269,0002,400
2004-10-072382392312363,252,0002,360
2004-10-062262472262448,783,0002,440
2004-10-052252282222221,645,0002,220
2004-10-042372392262292,012,0002,290
2004-10-012332402292363,401,0002,360
2004-09-302212362182342,964,0002,340
2004-09-292262292142163,361,0002,160
2004-09-282392392242253,367,0002,250
2004-09-272432482362402,735,0002,400
2004-09-242342432332383,555,0002,380
2004-09-222422472342363,349,0002,360
2004-09-212432522352408,967,0002,400
2004-09-172442442332331,983,0002,330
2004-09-162302462302395,123,0002,390
2004-09-152552582372389,393,0002,380
2004-09-1427529024325028,844,0002,500
2004-09-1324827024327016,840,0002,700
2004-09-102462532382439,424,0002,430
2004-09-0923725023424616,154,0002,460
2004-09-0824525122823217,497,0002,320
2004-09-0727027623123733,364,0002,370
2004-09-0629430228228554,404,0002,850
2004-09-0327028526428453,965,0002,840
2004-09-0224426224226041,829,0002,600
2004-09-0122324621924630,368,0002,460
2004-08-3122623221722128,398,0002,210
2004-08-3020522420322237,083,0002,220
2004-08-2720020819720413,720,0002,040
2004-08-2620520920220319,618,0002,030
2004-08-2520721420321179,960,0002,110
2004-08-24197210192210121,308,0002,100
2004-08-2318020317619571,749,0001,950
2004-08-201781801741786,822,0001,780
2004-08-1918418917617721,519,0001,770
2004-08-1818318917318935,295,0001,890
2004-08-1719419918118161,586,0001,810
2004-08-1617619717319588,229,0001,950
2004-08-1317017816616754,951,0001,670
2004-08-1215117215017244,680,0001,720
2004-08-11133134130131266,0001,310
2004-08-1013213212913160,0001,310
2004-08-09125131125131208,0001,310
2004-08-06128131127130186,0001,300
2004-08-05131132130132148,0001,320
2004-08-04134134128131591,0001,310
2004-08-03138138134134172,0001,340
2004-08-0213713713513782,0001,370
2004-07-30132135132134140,0001,340
2004-07-29135135132132261,0001,320
2004-07-28135136134136286,0001,360
2004-07-27138139130130648,0001,300
2004-07-26142146140140277,0001,400
2004-07-23144146143145112,0001,450
2004-07-22145145143144272,0001,440
2004-07-21145147145146274,0001,460
2004-07-20146147144144110,0001,440
2004-07-16144148143148195,0001,480
2004-07-15148149143146650,0001,460
2004-07-14150154148148792,0001,480
2004-07-13148150147148307,0001,480
2004-07-12144152144149395,0001,490
2004-07-09140145139143653,0001,430
2004-07-08146146143143382,0001,430
2004-07-07146147142147664,0001,470
2004-07-06150151149150234,0001,500
2004-07-05157157149152913,0001,520
2004-07-02153157152157618,0001,570
2004-07-01155156152154658,0001,540
2004-06-30154155152154602,0001,540
2004-06-29155155153154380,0001,540
2004-06-28152154152154221,0001,540
2004-06-25151153150151370,0001,510
2004-06-24150154149151916,0001,510
2004-06-23151151149149199,0001,490
2004-06-22153153149151295,0001,510
2004-06-21152155152154359,0001,540
2004-06-18158159152152392,0001,520
2004-06-17159159157158298,0001,580
2004-06-16163165158159566,0001,590
2004-06-15164164158158455,0001,580
2004-06-14165166163164394,0001,640
2004-06-11160165160163713,0001,630
2004-06-10158162158160393,0001,600
2004-06-091551691531631,980,0001,630
2004-06-08153155152155307,0001,550
2004-06-07152154150150399,0001,500
2004-06-04151154150153186,0001,530
2004-06-03155156153153390,0001,530
2004-06-02157159155156416,0001,560
2004-06-01150158150153845,0001,530
2004-05-31155155151152362,0001,520
2004-05-28149153148152607,0001,520
2004-05-27145148145146200,0001,460
2004-05-26149150144145341,0001,450
2004-05-25150150146147317,0001,470
2004-05-241521551491511,111,0001,510
2004-05-21142151142150679,0001,500
2004-05-20144147141144619,0001,440
2004-05-19144145141143920,0001,430
2004-05-18124136124136617,0001,360
2004-05-17136137124127803,0001,270
2004-05-14140145135138801,0001,380
2004-05-13150151140140545,0001,400
2004-05-12147151143150834,0001,500
2004-05-111331441321431,089,0001,430
2004-05-101581631311401,129,0001,400
2004-05-07161166160164471,0001,640
2004-05-06171174165166477,0001,660
2004-04-30172173169173362,0001,730
2004-04-28173177173173379,0001,730
2004-04-27171172170172461,0001,720
2004-04-26177177172172300,0001,720
2004-04-23176179174176452,0001,760
2004-04-22181182174174683,0001,740
2004-04-211751841741801,375,0001,800
2004-04-20172176167172925,0001,720
2004-04-191861861711731,198,0001,730
2004-04-16184187181181924,0001,810
2004-04-151941941831851,446,0001,850
2004-04-141871961871942,489,0001,940
2004-04-131901921861871,411,0001,870
2004-04-121811891811851,052,0001,850
2004-04-091891901831851,158,0001,850
2004-04-08192195190193818,0001,930
2004-04-07190194189191659,0001,910
2004-04-061961961871881,130,0001,880
2004-04-051982021931943,519,0001,940
2004-04-0219120619020311,198,0002,030
2004-04-011891891851881,016,0001,880
2004-03-31183185181185650,0001,850
2004-03-301901921821851,177,0001,850
2004-03-291941981871876,271,0001,870
2004-03-261721911711897,986,0001,890
2004-03-251731761691691,464,0001,690
2004-03-24170172167172664,0001,720
2004-03-23169170168169183,0001,690
2004-03-22174174168169288,0001,690
2004-03-19172174168171280,0001,710
2004-03-18176177172172389,0001,720
2004-03-17175175172174488,0001,740
2004-03-16175175172173259,0001,730
2004-03-15173177173175190,0001,750
2004-03-12176177172175334,0001,750
2004-03-11176178176177356,0001,770
2004-03-10177181175175882,0001,750
2004-03-09171178170175397,0001,750
2004-03-08174174171172103,0001,720
2004-03-05174174170173221,0001,730
2004-03-04173176172173252,0001,730
2004-03-03165175165173435,0001,730
2004-03-02167172167170317,0001,700
2004-03-01168168164166325,0001,660
2004-02-27161164161164606,0001,640
2004-02-26165166162163224,0001,630
2004-02-25168171165165645,0001,650
2004-02-24168168164165180,0001,650
2004-02-23165168163167126,0001,670
2004-02-20167170164167257,0001,670
2004-02-19167170167169146,0001,690
2004-02-18178178167170332,0001,700
2004-02-17170177170177551,0001,770
2004-02-16165170163168248,0001,680
2004-02-13163166162164294,0001,640
2004-02-12163165162162137,0001,620
2004-02-10159164159160165,0001,600
2004-02-09166168160160258,0001,600
2004-02-06164167160163577,0001,630
2004-02-05156161156159840,0001,590
2004-02-04169170161161790,0001,610
2004-02-03177177170173694,0001,730
2004-02-02181182176177543,0001,770
2004-01-30176183174179784,0001,790
2004-01-29174179173178611,0001,780
2004-01-281831831751791,088,0001,790
2004-01-271871911841855,300,0001,850
2004-01-261781891771874,388,0001,870
2004-01-23175177172175985,0001,750
2004-01-221771781731731,362,0001,730
2004-01-211791831761783,347,0001,780
2004-01-201741811701786,235,0001,780
2004-01-191551741541666,583,0001,660
2004-01-16151153146153624,0001,530
2004-01-151431541431531,302,0001,530
2004-01-14142145140143266,0001,430
2004-01-13142145140145435,0001,450
2004-01-09146147140142656,0001,420
2004-01-081341471331441,386,0001,440
2004-01-07129131129131121,0001,310
2004-01-06136137128130347,0001,300
2004-01-05135136131135195,0001,350

分割・併合履歴 : [2016-09-28]1株→0.1株