1518 三井松島ホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 255 | 256 | 251 | 252 | 447,000 | 2,520 |
| 2005-12-29 | 256 | 256 | 253 | 254 | 838,000 | 2,540 |
| 2005-12-28 | 254 | 258 | 251 | 253 | 1,474,000 | 2,530 |
| 2005-12-27 | 250 | 261 | 248 | 257 | 2,866,000 | 2,570 |
| 2005-12-26 | 256 | 258 | 250 | 252 | 1,307,000 | 2,520 |
| 2005-12-22 | 253 | 256 | 250 | 252 | 1,249,000 | 2,520 |
| 2005-12-21 | 259 | 264 | 253 | 253 | 2,099,000 | 2,530 |
| 2005-12-20 | 247 | 263 | 245 | 260 | 3,848,000 | 2,600 |
| 2005-12-19 | 255 | 256 | 246 | 248 | 2,847,000 | 2,480 |
| 2005-12-16 | 270 | 271 | 260 | 260 | 3,453,000 | 2,600 |
| 2005-12-15 | 275 | 282 | 264 | 273 | 14,053,000 | 2,730 |
| 2005-12-14 | 261 | 269 | 252 | 261 | 4,872,000 | 2,610 |
| 2005-12-13 | 269 | 275 | 258 | 259 | 7,815,000 | 2,590 |
| 2005-12-12 | 259 | 263 | 255 | 262 | 8,259,000 | 2,620 |
| 2005-12-09 | 246 | 255 | 245 | 254 | 7,172,000 | 2,540 |
| 2005-12-08 | 242 | 250 | 236 | 241 | 5,331,000 | 2,410 |
| 2005-12-07 | 237 | 256 | 233 | 246 | 25,118,000 | 2,460 |
| 2005-12-06 | 232 | 232 | 228 | 229 | 1,043,000 | 2,290 |
| 2005-12-05 | 227 | 234 | 226 | 232 | 1,771,000 | 2,320 |
| 2005-12-02 | 228 | 228 | 224 | 225 | 972,000 | 2,250 |
| 2005-12-01 | 227 | 228 | 225 | 227 | 498,000 | 2,270 |
| 2005-11-30 | 224 | 226 | 223 | 225 | 634,000 | 2,250 |
| 2005-11-29 | 222 | 223 | 220 | 223 | 377,000 | 2,230 |
| 2005-11-28 | 223 | 223 | 220 | 220 | 430,000 | 2,200 |
| 2005-11-25 | 220 | 222 | 219 | 221 | 583,000 | 2,210 |
| 2005-11-24 | 224 | 224 | 221 | 222 | 477,000 | 2,220 |
| 2005-11-22 | 222 | 226 | 222 | 223 | 653,000 | 2,230 |
| 2005-11-21 | 226 | 227 | 222 | 222 | 663,000 | 2,220 |
| 2005-11-18 | 228 | 230 | 225 | 225 | 746,000 | 2,250 |
| 2005-11-17 | 226 | 231 | 225 | 228 | 615,000 | 2,280 |
| 2005-11-16 | 220 | 225 | 220 | 225 | 857,000 | 2,250 |
| 2005-11-15 | 228 | 229 | 223 | 224 | 1,665,000 | 2,240 |
| 2005-11-14 | 234 | 235 | 232 | 233 | 1,207,000 | 2,330 |
| 2005-11-11 | 234 | 236 | 233 | 233 | 968,000 | 2,330 |
| 2005-11-10 | 240 | 241 | 235 | 235 | 2,895,000 | 2,350 |
| 2005-11-09 | 231 | 242 | 231 | 240 | 8,354,000 | 2,400 |
| 2005-11-08 | 228 | 230 | 225 | 230 | 1,193,000 | 2,300 |
| 2005-11-07 | 231 | 231 | 226 | 228 | 1,120,000 | 2,280 |
| 2005-11-04 | 233 | 233 | 229 | 229 | 1,668,000 | 2,290 |
| 2005-11-02 | 223 | 228 | 222 | 228 | 1,837,000 | 2,280 |
| 2005-11-01 | 222 | 223 | 221 | 222 | 505,000 | 2,220 |
| 2005-10-31 | 222 | 223 | 221 | 221 | 551,000 | 2,210 |
| 2005-10-28 | 221 | 221 | 219 | 220 | 466,000 | 2,200 |
| 2005-10-27 | 223 | 223 | 220 | 221 | 708,000 | 2,210 |
| 2005-10-26 | 221 | 223 | 220 | 222 | 1,046,000 | 2,220 |
| 2005-10-25 | 218 | 221 | 216 | 221 | 1,005,000 | 2,210 |
| 2005-10-24 | 218 | 218 | 214 | 217 | 546,000 | 2,170 |
| 2005-10-21 | 215 | 217 | 211 | 217 | 1,069,000 | 2,170 |
| 2005-10-20 | 219 | 221 | 216 | 218 | 1,080,000 | 2,180 |
| 2005-10-19 | 216 | 224 | 215 | 217 | 3,610,000 | 2,170 |
| 2005-10-18 | 216 | 217 | 213 | 215 | 1,608,000 | 2,150 |
| 2005-10-17 | 221 | 221 | 217 | 218 | 1,185,000 | 2,180 |
| 2005-10-14 | 224 | 225 | 221 | 222 | 475,000 | 2,220 |
| 2005-10-13 | 226 | 226 | 223 | 225 | 502,000 | 2,250 |
| 2005-10-12 | 228 | 228 | 225 | 227 | 713,000 | 2,270 |
| 2005-10-11 | 229 | 229 | 224 | 227 | 641,000 | 2,270 |
| 2005-10-07 | 220 | 225 | 219 | 225 | 1,150,000 | 2,250 |
| 2005-10-06 | 228 | 228 | 223 | 223 | 1,245,000 | 2,230 |
| 2005-10-05 | 231 | 232 | 229 | 229 | 788,000 | 2,290 |
| 2005-10-04 | 233 | 235 | 231 | 232 | 885,000 | 2,320 |
| 2005-10-03 | 236 | 238 | 232 | 234 | 1,037,000 | 2,340 |
| 2005-09-30 | 244 | 245 | 237 | 238 | 1,741,000 | 2,380 |
| 2005-09-29 | 247 | 247 | 243 | 243 | 2,382,000 | 2,430 |
| 2005-09-28 | 238 | 244 | 237 | 243 | 2,277,000 | 2,430 |
| 2005-09-27 | 237 | 240 | 235 | 236 | 1,410,000 | 2,360 |
| 2005-09-26 | 239 | 239 | 236 | 237 | 1,235,000 | 2,370 |
| 2005-09-22 | 239 | 239 | 235 | 237 | 882,000 | 2,370 |
| 2005-09-21 | 243 | 245 | 238 | 238 | 3,046,000 | 2,380 |
| 2005-09-20 | 237 | 241 | 234 | 238 | 2,431,000 | 2,380 |
| 2005-09-16 | 233 | 238 | 232 | 237 | 2,404,000 | 2,370 |
| 2005-09-15 | 231 | 233 | 230 | 232 | 685,000 | 2,320 |
| 2005-09-14 | 230 | 232 | 229 | 232 | 674,000 | 2,320 |
| 2005-09-13 | 230 | 233 | 229 | 231 | 786,000 | 2,310 |
| 2005-09-12 | 233 | 234 | 228 | 229 | 926,000 | 2,290 |
| 2005-09-09 | 225 | 231 | 225 | 230 | 1,092,000 | 2,300 |
| 2005-09-08 | 228 | 229 | 224 | 225 | 1,566,000 | 2,250 |
| 2005-09-07 | 235 | 235 | 228 | 230 | 2,582,000 | 2,300 |
| 2005-09-06 | 240 | 241 | 236 | 236 | 1,280,000 | 2,360 |
| 2005-09-05 | 243 | 243 | 236 | 240 | 2,703,000 | 2,400 |
| 2005-09-02 | 236 | 245 | 235 | 243 | 4,764,000 | 2,430 |
| 2005-09-01 | 238 | 239 | 236 | 236 | 1,621,000 | 2,360 |
| 2005-08-31 | 240 | 240 | 236 | 237 | 1,402,000 | 2,370 |
| 2005-08-30 | 237 | 243 | 236 | 241 | 2,391,000 | 2,410 |
| 2005-08-29 | 238 | 239 | 235 | 236 | 1,487,000 | 2,360 |
| 2005-08-26 | 242 | 243 | 236 | 239 | 2,452,000 | 2,390 |
| 2005-08-25 | 245 | 251 | 242 | 242 | 4,057,000 | 2,420 |
| 2005-08-24 | 244 | 246 | 240 | 244 | 2,787,000 | 2,440 |
| 2005-08-23 | 252 | 252 | 242 | 243 | 6,131,000 | 2,430 |
| 2005-08-22 | 257 | 260 | 249 | 251 | 17,750,000 | 2,510 |
| 2005-08-19 | 240 | 255 | 239 | 254 | 22,389,000 | 2,540 |
| 2005-08-18 | 241 | 243 | 236 | 238 | 4,169,000 | 2,380 |
| 2005-08-17 | 241 | 250 | 234 | 237 | 15,386,000 | 2,370 |
| 2005-08-16 | 237 | 248 | 231 | 246 | 19,886,000 | 2,460 |
| 2005-08-15 | 222 | 233 | 217 | 233 | 5,792,000 | 2,330 |
| 2005-08-12 | 229 | 230 | 224 | 224 | 2,354,000 | 2,240 |
| 2005-08-11 | 227 | 232 | 224 | 228 | 5,407,000 | 2,280 |
| 2005-08-10 | 224 | 224 | 221 | 222 | 1,637,000 | 2,220 |
| 2005-08-09 | 223 | 226 | 220 | 221 | 3,463,000 | 2,210 |
| 2005-08-08 | 208 | 216 | 207 | 214 | 2,699,000 | 2,140 |
| 2005-08-05 | 223 | 224 | 213 | 215 | 3,043,000 | 2,150 |
| 2005-08-04 | 242 | 245 | 219 | 225 | 16,946,000 | 2,250 |
| 2005-08-03 | 214 | 243 | 212 | 232 | 42,532,000 | 2,320 |
| 2005-08-02 | 214 | 214 | 211 | 211 | 751,000 | 2,110 |
| 2005-08-01 | 213 | 213 | 211 | 213 | 799,000 | 2,130 |
| 2005-07-29 | 218 | 219 | 213 | 213 | 1,461,000 | 2,130 |
| 2005-07-28 | 217 | 222 | 216 | 217 | 2,418,000 | 2,170 |
| 2005-07-27 | 215 | 216 | 214 | 216 | 464,000 | 2,160 |
| 2005-07-26 | 217 | 218 | 214 | 214 | 524,000 | 2,140 |
| 2005-07-25 | 214 | 218 | 213 | 216 | 843,000 | 2,160 |
| 2005-07-22 | 213 | 214 | 212 | 213 | 451,000 | 2,130 |
| 2005-07-21 | 217 | 217 | 212 | 212 | 815,000 | 2,120 |
| 2005-07-20 | 218 | 223 | 216 | 217 | 2,934,000 | 2,170 |
| 2005-07-19 | 208 | 214 | 207 | 214 | 1,392,000 | 2,140 |
| 2005-07-15 | 208 | 209 | 207 | 208 | 285,000 | 2,080 |
| 2005-07-14 | 208 | 209 | 207 | 208 | 575,000 | 2,080 |
| 2005-07-13 | 207 | 209 | 206 | 207 | 455,000 | 2,070 |
| 2005-07-12 | 209 | 209 | 205 | 206 | 637,000 | 2,060 |
| 2005-07-11 | 209 | 210 | 208 | 209 | 504,000 | 2,090 |
| 2005-07-08 | 209 | 210 | 207 | 208 | 628,000 | 2,080 |
| 2005-07-07 | 213 | 213 | 209 | 209 | 625,000 | 2,090 |
| 2005-07-06 | 214 | 215 | 212 | 213 | 372,000 | 2,130 |
| 2005-07-05 | 213 | 216 | 213 | 213 | 1,131,000 | 2,130 |
| 2005-07-04 | 212 | 215 | 212 | 214 | 606,000 | 2,140 |
| 2005-07-01 | 210 | 213 | 209 | 212 | 839,000 | 2,120 |
| 2005-06-30 | 215 | 215 | 211 | 211 | 930,000 | 2,110 |
| 2005-06-29 | 216 | 218 | 215 | 215 | 778,000 | 2,150 |
| 2005-06-28 | 216 | 216 | 214 | 215 | 539,000 | 2,150 |
| 2005-06-27 | 220 | 220 | 215 | 215 | 1,031,000 | 2,150 |
| 2005-06-24 | 213 | 222 | 212 | 218 | 1,532,000 | 2,180 |
| 2005-06-23 | 221 | 221 | 216 | 216 | 1,085,000 | 2,160 |
| 2005-06-22 | 222 | 224 | 219 | 222 | 2,032,000 | 2,220 |
| 2005-06-21 | 233 | 235 | 225 | 226 | 7,410,000 | 2,260 |
| 2005-06-20 | 218 | 231 | 218 | 225 | 11,155,000 | 2,250 |
| 2005-06-17 | 208 | 214 | 207 | 213 | 1,836,000 | 2,130 |
| 2005-06-16 | 206 | 208 | 205 | 207 | 802,000 | 2,070 |
| 2005-06-15 | 209 | 209 | 206 | 207 | 667,000 | 2,070 |
| 2005-06-14 | 211 | 211 | 207 | 209 | 516,000 | 2,090 |
| 2005-06-13 | 213 | 214 | 211 | 211 | 588,000 | 2,110 |
| 2005-06-10 | 213 | 214 | 210 | 212 | 505,000 | 2,120 |
| 2005-06-09 | 214 | 214 | 210 | 210 | 516,000 | 2,100 |
| 2005-06-08 | 217 | 219 | 213 | 213 | 809,000 | 2,130 |
| 2005-06-07 | 212 | 216 | 211 | 215 | 752,000 | 2,150 |
| 2005-06-06 | 210 | 213 | 207 | 211 | 621,000 | 2,110 |
| 2005-06-03 | 212 | 213 | 210 | 210 | 865,000 | 2,100 |
| 2005-06-02 | 215 | 215 | 211 | 213 | 903,000 | 2,130 |
| 2005-06-01 | 215 | 218 | 213 | 215 | 2,770,000 | 2,150 |
| 2005-05-31 | 201 | 221 | 201 | 220 | 6,884,000 | 2,200 |
| 2005-05-30 | 191 | 199 | 187 | 199 | 2,560,000 | 1,990 |
| 2005-05-27 | 199 | 208 | 199 | 206 | 1,238,000 | 2,060 |
| 2005-05-26 | 197 | 198 | 193 | 197 | 1,639,000 | 1,970 |
| 2005-05-25 | 212 | 213 | 199 | 201 | 2,706,000 | 2,010 |
| 2005-05-24 | 225 | 225 | 215 | 216 | 1,354,000 | 2,160 |
| 2005-05-23 | 222 | 224 | 216 | 224 | 1,370,000 | 2,240 |
| 2005-05-20 | 227 | 230 | 226 | 226 | 538,000 | 2,260 |
| 2005-05-19 | 227 | 231 | 225 | 229 | 817,000 | 2,290 |
| 2005-05-18 | 223 | 225 | 220 | 223 | 970,000 | 2,230 |
| 2005-05-17 | 236 | 239 | 219 | 223 | 2,848,000 | 2,230 |
| 2005-05-16 | 238 | 240 | 231 | 232 | 3,270,000 | 2,320 |
| 2005-05-13 | 253 | 262 | 253 | 256 | 1,040,000 | 2,560 |
| 2005-05-12 | 265 | 265 | 258 | 260 | 1,425,000 | 2,600 |
| 2005-05-11 | 257 | 267 | 255 | 266 | 3,435,000 | 2,660 |
| 2005-05-10 | 253 | 259 | 251 | 259 | 1,325,000 | 2,590 |
| 2005-05-09 | 254 | 254 | 250 | 250 | 1,041,000 | 2,500 |
| 2005-05-06 | 242 | 248 | 242 | 246 | 741,000 | 2,460 |
| 2005-05-02 | 240 | 243 | 239 | 241 | 319,000 | 2,410 |
| 2005-04-28 | 241 | 241 | 238 | 240 | 217,000 | 2,400 |
| 2005-04-27 | 236 | 239 | 236 | 237 | 219,000 | 2,370 |
| 2005-04-26 | 243 | 244 | 239 | 239 | 444,000 | 2,390 |
| 2005-04-25 | 241 | 244 | 240 | 242 | 482,000 | 2,420 |
| 2005-04-22 | 246 | 246 | 240 | 240 | 796,000 | 2,400 |
| 2005-04-21 | 232 | 238 | 230 | 238 | 1,265,000 | 2,380 |
| 2005-04-20 | 244 | 246 | 240 | 242 | 1,392,000 | 2,420 |
| 2005-04-19 | 234 | 240 | 232 | 239 | 1,570,000 | 2,390 |
| 2005-04-18 | 240 | 240 | 226 | 226 | 1,986,000 | 2,260 |
| 2005-04-15 | 245 | 247 | 243 | 246 | 1,454,000 | 2,460 |
| 2005-04-14 | 252 | 253 | 246 | 251 | 1,173,000 | 2,510 |
| 2005-04-13 | 259 | 262 | 256 | 257 | 1,004,000 | 2,570 |
| 2005-04-12 | 265 | 265 | 258 | 258 | 1,090,000 | 2,580 |
| 2005-04-11 | 271 | 272 | 266 | 267 | 808,000 | 2,670 |
| 2005-04-08 | 274 | 276 | 269 | 270 | 1,447,000 | 2,700 |
| 2005-04-07 | 268 | 269 | 262 | 269 | 1,258,000 | 2,690 |
| 2005-04-06 | 272 | 272 | 266 | 268 | 1,124,000 | 2,680 |
| 2005-04-05 | 266 | 271 | 264 | 268 | 2,295,000 | 2,680 |
| 2005-04-04 | 261 | 266 | 261 | 264 | 1,202,000 | 2,640 |
| 2005-04-01 | 260 | 263 | 258 | 263 | 691,000 | 2,630 |
| 2005-03-31 | 258 | 263 | 256 | 261 | 1,678,000 | 2,610 |
| 2005-03-30 | 266 | 269 | 248 | 248 | 1,315,000 | 2,480 |
| 2005-03-29 | 276 | 277 | 267 | 269 | 878,000 | 2,690 |
| 2005-03-28 | 267 | 272 | 264 | 270 | 1,319,000 | 2,700 |
| 2005-03-25 | 285 | 285 | 271 | 277 | 1,545,000 | 2,770 |
| 2005-03-24 | 286 | 287 | 284 | 286 | 899,000 | 2,860 |
| 2005-03-23 | 285 | 286 | 283 | 285 | 1,016,000 | 2,850 |
| 2005-03-22 | 288 | 288 | 284 | 285 | 999,000 | 2,850 |
| 2005-03-18 | 286 | 289 | 286 | 288 | 949,000 | 2,880 |
| 2005-03-17 | 290 | 290 | 285 | 286 | 1,012,000 | 2,860 |
| 2005-03-16 | 284 | 289 | 282 | 287 | 1,423,000 | 2,870 |
| 2005-03-15 | 293 | 295 | 288 | 289 | 938,000 | 2,890 |
| 2005-03-14 | 295 | 299 | 291 | 292 | 1,955,000 | 2,920 |
| 2005-03-11 | 299 | 300 | 296 | 297 | 1,053,000 | 2,970 |
| 2005-03-10 | 297 | 301 | 296 | 297 | 1,690,000 | 2,970 |
| 2005-03-09 | 297 | 300 | 297 | 299 | 1,142,000 | 2,990 |
| 2005-03-08 | 300 | 301 | 295 | 297 | 2,460,000 | 2,970 |
| 2005-03-07 | 306 | 311 | 301 | 302 | 5,206,000 | 3,020 |
| 2005-03-04 | 301 | 309 | 298 | 303 | 5,874,000 | 3,030 |
| 2005-03-03 | 302 | 303 | 297 | 298 | 1,144,000 | 2,980 |
| 2005-03-02 | 306 | 306 | 296 | 300 | 2,934,000 | 3,000 |
| 2005-03-01 | 294 | 303 | 292 | 303 | 4,083,000 | 3,030 |
| 2005-02-28 | 291 | 298 | 291 | 294 | 3,122,000 | 2,940 |
| 2005-02-25 | 293 | 293 | 289 | 291 | 965,000 | 2,910 |
| 2005-02-24 | 294 | 296 | 289 | 292 | 2,296,000 | 2,920 |
| 2005-02-23 | 289 | 295 | 288 | 292 | 2,560,000 | 2,920 |
| 2005-02-22 | 291 | 292 | 287 | 288 | 947,000 | 2,880 |
| 2005-02-21 | 287 | 291 | 286 | 291 | 668,000 | 2,910 |
| 2005-02-18 | 285 | 289 | 284 | 287 | 1,082,000 | 2,870 |
| 2005-02-17 | 282 | 289 | 281 | 289 | 1,428,000 | 2,890 |
| 2005-02-16 | 288 | 292 | 283 | 283 | 2,095,000 | 2,830 |
| 2005-02-15 | 302 | 302 | 291 | 292 | 2,450,000 | 2,920 |
| 2005-02-14 | 306 | 308 | 294 | 300 | 3,865,000 | 3,000 |
| 2005-02-10 | 297 | 305 | 293 | 303 | 5,766,000 | 3,030 |
| 2005-02-09 | 292 | 299 | 291 | 294 | 2,199,000 | 2,940 |
| 2005-02-08 | 296 | 297 | 290 | 291 | 2,386,000 | 2,910 |
| 2005-02-07 | 301 | 307 | 297 | 298 | 8,135,000 | 2,980 |
| 2005-02-04 | 289 | 290 | 284 | 289 | 1,788,000 | 2,890 |
| 2005-02-03 | 295 | 298 | 289 | 290 | 3,699,000 | 2,900 |
| 2005-02-02 | 285 | 292 | 284 | 290 | 4,203,000 | 2,900 |
| 2005-02-01 | 281 | 282 | 279 | 280 | 991,000 | 2,800 |
| 2005-01-31 | 284 | 284 | 278 | 281 | 1,240,000 | 2,810 |
| 2005-01-28 | 285 | 287 | 281 | 283 | 2,211,000 | 2,830 |
| 2005-01-27 | 279 | 288 | 276 | 286 | 7,545,000 | 2,860 |
| 2005-01-26 | 270 | 273 | 269 | 270 | 855,000 | 2,700 |
| 2005-01-25 | 273 | 274 | 267 | 269 | 1,155,000 | 2,690 |
| 2005-01-24 | 277 | 277 | 273 | 274 | 614,000 | 2,740 |
| 2005-01-21 | 277 | 278 | 276 | 276 | 614,000 | 2,760 |
| 2005-01-20 | 275 | 283 | 275 | 279 | 2,107,000 | 2,790 |
| 2005-01-19 | 277 | 277 | 274 | 275 | 594,000 | 2,750 |
| 2005-01-18 | 279 | 280 | 274 | 275 | 1,180,000 | 2,750 |
| 2005-01-17 | 283 | 283 | 278 | 279 | 1,003,000 | 2,790 |
| 2005-01-14 | 273 | 278 | 273 | 278 | 880,000 | 2,780 |
| 2005-01-13 | 284 | 284 | 273 | 278 | 1,318,000 | 2,780 |
| 2005-01-12 | 289 | 289 | 282 | 285 | 1,565,000 | 2,850 |
| 2005-01-11 | 287 | 293 | 285 | 287 | 1,694,000 | 2,870 |
| 2005-01-07 | 287 | 289 | 282 | 284 | 2,165,000 | 2,840 |
| 2005-01-06 | 277 | 285 | 277 | 282 | 1,985,000 | 2,820 |
| 2005-01-05 | 275 | 278 | 272 | 277 | 1,043,000 | 2,770 |
| 2005-01-04 | 276 | 277 | 273 | 275 | 452,000 | 2,750 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
