1518 三井松島ホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 136 | 138 | 136 | 136 | 354,000 | 1,360 |
| 2006-12-28 | 140 | 140 | 136 | 138 | 265,000 | 1,380 |
| 2006-12-27 | 141 | 141 | 138 | 139 | 286,000 | 1,390 |
| 2006-12-26 | 136 | 140 | 136 | 140 | 758,000 | 1,400 |
| 2006-12-25 | 136 | 138 | 135 | 137 | 726,000 | 1,370 |
| 2006-12-22 | 135 | 140 | 134 | 137 | 1,400,000 | 1,370 |
| 2006-12-21 | 139 | 139 | 135 | 136 | 1,060,000 | 1,360 |
| 2006-12-20 | 138 | 141 | 138 | 139 | 630,000 | 1,390 |
| 2006-12-19 | 143 | 143 | 138 | 139 | 1,576,000 | 1,390 |
| 2006-12-18 | 148 | 150 | 145 | 145 | 2,196,000 | 1,450 |
| 2006-12-15 | 140 | 149 | 139 | 147 | 3,323,000 | 1,470 |
| 2006-12-14 | 141 | 142 | 139 | 140 | 458,000 | 1,400 |
| 2006-12-13 | 138 | 140 | 138 | 140 | 437,000 | 1,400 |
| 2006-12-12 | 140 | 141 | 138 | 139 | 382,000 | 1,390 |
| 2006-12-11 | 138 | 140 | 138 | 139 | 310,000 | 1,390 |
| 2006-12-08 | 137 | 139 | 136 | 139 | 542,000 | 1,390 |
| 2006-12-07 | 139 | 140 | 138 | 138 | 332,000 | 1,380 |
| 2006-12-06 | 140 | 141 | 138 | 140 | 444,000 | 1,400 |
| 2006-12-05 | 143 | 144 | 140 | 140 | 361,000 | 1,400 |
| 2006-12-04 | 141 | 144 | 140 | 142 | 468,000 | 1,420 |
| 2006-12-01 | 141 | 142 | 140 | 142 | 260,000 | 1,420 |
| 2006-11-30 | 143 | 144 | 141 | 142 | 463,000 | 1,420 |
| 2006-11-29 | 139 | 143 | 138 | 143 | 837,000 | 1,430 |
| 2006-11-28 | 135 | 138 | 134 | 138 | 473,000 | 1,380 |
| 2006-11-27 | 131 | 137 | 131 | 137 | 606,000 | 1,370 |
| 2006-11-24 | 134 | 134 | 130 | 133 | 474,000 | 1,330 |
| 2006-11-22 | 126 | 135 | 125 | 135 | 1,047,000 | 1,350 |
| 2006-11-21 | 130 | 132 | 128 | 129 | 1,443,000 | 1,290 |
| 2006-11-20 | 140 | 141 | 132 | 132 | 1,292,000 | 1,320 |
| 2006-11-17 | 143 | 143 | 140 | 140 | 552,000 | 1,400 |
| 2006-11-16 | 146 | 146 | 143 | 143 | 310,000 | 1,430 |
| 2006-11-15 | 147 | 148 | 144 | 145 | 368,000 | 1,450 |
| 2006-11-14 | 143 | 147 | 143 | 147 | 497,000 | 1,470 |
| 2006-11-13 | 150 | 150 | 142 | 142 | 643,000 | 1,420 |
| 2006-11-10 | 147 | 149 | 147 | 147 | 338,000 | 1,470 |
| 2006-11-09 | 149 | 150 | 147 | 148 | 403,000 | 1,480 |
| 2006-11-08 | 152 | 153 | 148 | 149 | 664,000 | 1,490 |
| 2006-11-07 | 153 | 157 | 151 | 153 | 1,486,000 | 1,530 |
| 2006-11-06 | 151 | 151 | 150 | 150 | 243,000 | 1,500 |
| 2006-11-02 | 154 | 154 | 151 | 151 | 178,000 | 1,510 |
| 2006-11-01 | 152 | 154 | 151 | 154 | 260,000 | 1,540 |
| 2006-10-31 | 154 | 156 | 152 | 152 | 383,000 | 1,520 |
| 2006-10-30 | 154 | 155 | 153 | 155 | 422,000 | 1,550 |
| 2006-10-27 | 157 | 158 | 156 | 156 | 269,000 | 1,560 |
| 2006-10-26 | 158 | 159 | 157 | 157 | 371,000 | 1,570 |
| 2006-10-25 | 158 | 159 | 156 | 156 | 387,000 | 1,560 |
| 2006-10-24 | 157 | 162 | 157 | 157 | 1,742,000 | 1,570 |
| 2006-10-23 | 152 | 157 | 151 | 157 | 1,270,000 | 1,570 |
| 2006-10-20 | 152 | 155 | 152 | 152 | 827,000 | 1,520 |
| 2006-10-19 | 152 | 153 | 151 | 153 | 446,000 | 1,530 |
| 2006-10-18 | 151 | 151 | 147 | 151 | 587,000 | 1,510 |
| 2006-10-17 | 154 | 154 | 151 | 151 | 696,000 | 1,510 |
| 2006-10-16 | 152 | 154 | 152 | 154 | 780,000 | 1,540 |
| 2006-10-13 | 149 | 149 | 146 | 149 | 553,000 | 1,490 |
| 2006-10-12 | 141 | 147 | 140 | 145 | 1,310,000 | 1,450 |
| 2006-10-11 | 150 | 151 | 142 | 142 | 1,318,000 | 1,420 |
| 2006-10-10 | 151 | 154 | 151 | 151 | 695,000 | 1,510 |
| 2006-10-06 | 157 | 158 | 152 | 154 | 680,000 | 1,540 |
| 2006-10-05 | 159 | 159 | 155 | 158 | 822,000 | 1,580 |
| 2006-10-04 | 161 | 163 | 155 | 155 | 1,120,000 | 1,550 |
| 2006-10-03 | 158 | 165 | 157 | 161 | 2,129,000 | 1,610 |
| 2006-10-02 | 158 | 159 | 157 | 158 | 408,000 | 1,580 |
| 2006-09-29 | 159 | 162 | 157 | 157 | 878,000 | 1,570 |
| 2006-09-28 | 157 | 160 | 156 | 159 | 956,000 | 1,590 |
| 2006-09-27 | 151 | 154 | 150 | 154 | 655,000 | 1,540 |
| 2006-09-26 | 154 | 154 | 150 | 150 | 478,000 | 1,500 |
| 2006-09-25 | 151 | 155 | 151 | 154 | 572,000 | 1,540 |
| 2006-09-22 | 154 | 156 | 153 | 154 | 414,000 | 1,540 |
| 2006-09-21 | 159 | 159 | 152 | 156 | 837,000 | 1,560 |
| 2006-09-20 | 159 | 163 | 155 | 157 | 2,898,000 | 1,570 |
| 2006-09-19 | 154 | 162 | 154 | 160 | 3,021,000 | 1,600 |
| 2006-09-15 | 153 | 153 | 150 | 152 | 1,216,000 | 1,520 |
| 2006-09-14 | 157 | 159 | 151 | 152 | 1,793,000 | 1,520 |
| 2006-09-13 | 164 | 165 | 156 | 156 | 1,718,000 | 1,560 |
| 2006-09-12 | 168 | 168 | 162 | 162 | 1,839,000 | 1,620 |
| 2006-09-11 | 173 | 174 | 170 | 170 | 806,000 | 1,700 |
| 2006-09-08 | 171 | 176 | 171 | 174 | 904,000 | 1,740 |
| 2006-09-07 | 172 | 175 | 171 | 172 | 1,104,000 | 1,720 |
| 2006-09-06 | 179 | 179 | 174 | 175 | 1,211,000 | 1,750 |
| 2006-09-05 | 179 | 179 | 176 | 178 | 2,043,000 | 1,780 |
| 2006-09-04 | 175 | 178 | 175 | 178 | 2,095,000 | 1,780 |
| 2006-09-01 | 172 | 173 | 170 | 172 | 1,793,000 | 1,720 |
| 2006-08-31 | 174 | 175 | 171 | 172 | 1,794,000 | 1,720 |
| 2006-08-30 | 171 | 178 | 170 | 173 | 3,547,000 | 1,730 |
| 2006-08-29 | 180 | 182 | 172 | 172 | 3,840,000 | 1,720 |
| 2006-08-28 | 188 | 191 | 176 | 177 | 5,152,000 | 1,770 |
| 2006-08-25 | 183 | 192 | 181 | 186 | 11,602,000 | 1,860 |
| 2006-08-24 | 176 | 183 | 173 | 183 | 9,578,000 | 1,830 |
| 2006-08-23 | 169 | 178 | 168 | 178 | 7,731,000 | 1,780 |
| 2006-08-22 | 165 | 172 | 164 | 169 | 5,915,000 | 1,690 |
| 2006-08-21 | 165 | 165 | 163 | 165 | 1,724,000 | 1,650 |
| 2006-08-18 | 165 | 169 | 162 | 165 | 2,780,000 | 1,650 |
| 2006-08-17 | 166 | 169 | 163 | 166 | 2,702,000 | 1,660 |
| 2006-08-16 | 167 | 168 | 162 | 165 | 2,779,000 | 1,650 |
| 2006-08-15 | 159 | 168 | 158 | 166 | 3,272,000 | 1,660 |
| 2006-08-14 | 160 | 162 | 159 | 159 | 2,266,000 | 1,590 |
| 2006-08-11 | 159 | 165 | 158 | 162 | 16,212,000 | 1,620 |
| 2006-08-10 | 145 | 153 | 145 | 149 | 3,906,000 | 1,490 |
| 2006-08-09 | 141 | 143 | 140 | 142 | 454,000 | 1,420 |
| 2006-08-08 | 142 | 144 | 139 | 143 | 655,000 | 1,430 |
| 2006-08-07 | 146 | 146 | 141 | 141 | 567,000 | 1,410 |
| 2006-08-04 | 148 | 149 | 145 | 146 | 489,000 | 1,460 |
| 2006-08-03 | 148 | 151 | 147 | 147 | 816,000 | 1,470 |
| 2006-08-02 | 145 | 147 | 143 | 147 | 827,000 | 1,470 |
| 2006-08-01 | 140 | 148 | 140 | 146 | 2,332,000 | 1,460 |
| 2006-07-31 | 141 | 142 | 139 | 139 | 673,000 | 1,390 |
| 2006-07-28 | 136 | 139 | 134 | 139 | 574,000 | 1,390 |
| 2006-07-27 | 135 | 139 | 133 | 135 | 1,101,000 | 1,350 |
| 2006-07-26 | 140 | 141 | 133 | 133 | 540,000 | 1,330 |
| 2006-07-25 | 138 | 142 | 138 | 141 | 920,000 | 1,410 |
| 2006-07-24 | 135 | 136 | 133 | 135 | 417,000 | 1,350 |
| 2006-07-21 | 136 | 139 | 135 | 137 | 1,066,000 | 1,370 |
| 2006-07-20 | 142 | 142 | 137 | 141 | 1,170,000 | 1,410 |
| 2006-07-19 | 131 | 135 | 126 | 132 | 1,415,000 | 1,320 |
| 2006-07-18 | 143 | 143 | 131 | 131 | 1,335,000 | 1,310 |
| 2006-07-14 | 145 | 148 | 143 | 145 | 1,379,000 | 1,450 |
| 2006-07-13 | 151 | 154 | 148 | 148 | 1,638,000 | 1,480 |
| 2006-07-12 | 158 | 162 | 154 | 154 | 1,379,000 | 1,540 |
| 2006-07-11 | 157 | 164 | 156 | 159 | 2,799,000 | 1,590 |
| 2006-07-10 | 158 | 158 | 151 | 156 | 1,634,000 | 1,560 |
| 2006-07-07 | 167 | 170 | 160 | 162 | 2,967,000 | 1,620 |
| 2006-07-06 | 161 | 170 | 161 | 164 | 6,136,000 | 1,640 |
| 2006-07-05 | 160 | 165 | 158 | 161 | 2,627,000 | 1,610 |
| 2006-07-04 | 156 | 164 | 156 | 161 | 5,050,000 | 1,610 |
| 2006-07-03 | 155 | 156 | 153 | 154 | 801,000 | 1,540 |
| 2006-06-30 | 157 | 157 | 153 | 154 | 920,000 | 1,540 |
| 2006-06-29 | 153 | 155 | 152 | 153 | 808,000 | 1,530 |
| 2006-06-28 | 155 | 155 | 151 | 153 | 1,784,000 | 1,530 |
| 2006-06-27 | 162 | 163 | 156 | 158 | 2,304,000 | 1,580 |
| 2006-06-26 | 156 | 169 | 154 | 159 | 8,222,000 | 1,590 |
| 2006-06-23 | 149 | 154 | 147 | 153 | 2,083,000 | 1,530 |
| 2006-06-22 | 150 | 151 | 147 | 148 | 1,218,000 | 1,480 |
| 2006-06-21 | 148 | 150 | 142 | 146 | 1,964,000 | 1,460 |
| 2006-06-20 | 152 | 152 | 147 | 149 | 1,545,000 | 1,490 |
| 2006-06-19 | 151 | 154 | 149 | 152 | 2,693,000 | 1,520 |
| 2006-06-16 | 147 | 157 | 145 | 148 | 6,792,000 | 1,480 |
| 2006-06-15 | 147 | 149 | 142 | 143 | 2,404,000 | 1,430 |
| 2006-06-14 | 145 | 151 | 141 | 142 | 7,650,000 | 1,420 |
| 2006-06-13 | 158 | 178 | 139 | 145 | 26,601,000 | 1,450 |
| 2006-06-12 | 133 | 180 | 131 | 168 | 41,684,000 | 1,680 |
| 2006-06-09 | 133 | 136 | 125 | 133 | 4,027,000 | 1,330 |
| 2006-06-08 | 132 | 137 | 128 | 132 | 3,303,000 | 1,320 |
| 2006-06-07 | 149 | 151 | 138 | 141 | 2,421,000 | 1,410 |
| 2006-06-06 | 154 | 156 | 151 | 152 | 1,348,000 | 1,520 |
| 2006-06-05 | 156 | 160 | 154 | 160 | 1,367,000 | 1,600 |
| 2006-06-02 | 157 | 159 | 135 | 154 | 2,375,000 | 1,540 |
| 2006-06-01 | 174 | 175 | 160 | 162 | 1,044,000 | 1,620 |
| 2006-05-31 | 175 | 180 | 171 | 172 | 950,000 | 1,720 |
| 2006-05-30 | 188 | 188 | 184 | 185 | 308,000 | 1,850 |
| 2006-05-29 | 186 | 188 | 184 | 186 | 286,000 | 1,860 |
| 2006-05-26 | 186 | 189 | 185 | 186 | 422,000 | 1,860 |
| 2006-05-25 | 190 | 190 | 186 | 186 | 394,000 | 1,860 |
| 2006-05-24 | 187 | 190 | 182 | 190 | 494,000 | 1,900 |
| 2006-05-23 | 187 | 190 | 186 | 186 | 738,000 | 1,860 |
| 2006-05-22 | 199 | 199 | 193 | 194 | 427,000 | 1,940 |
| 2006-05-19 | 188 | 198 | 188 | 197 | 584,000 | 1,970 |
| 2006-05-18 | 185 | 193 | 182 | 193 | 959,000 | 1,930 |
| 2006-05-17 | 189 | 194 | 187 | 194 | 677,000 | 1,940 |
| 2006-05-16 | 195 | 198 | 181 | 188 | 851,000 | 1,880 |
| 2006-05-15 | 201 | 201 | 192 | 199 | 609,000 | 1,990 |
| 2006-05-12 | 200 | 202 | 200 | 201 | 569,000 | 2,010 |
| 2006-05-11 | 207 | 209 | 205 | 205 | 420,000 | 2,050 |
| 2006-05-10 | 210 | 213 | 208 | 208 | 267,000 | 2,080 |
| 2006-05-09 | 213 | 214 | 211 | 212 | 310,000 | 2,120 |
| 2006-05-08 | 206 | 214 | 206 | 212 | 660,000 | 2,120 |
| 2006-05-02 | 202 | 206 | 202 | 205 | 243,000 | 2,050 |
| 2006-05-01 | 207 | 207 | 203 | 204 | 366,000 | 2,040 |
| 2006-04-28 | 209 | 210 | 206 | 208 | 410,000 | 2,080 |
| 2006-04-27 | 207 | 210 | 207 | 210 | 215,000 | 2,100 |
| 2006-04-26 | 212 | 212 | 208 | 208 | 133,000 | 2,080 |
| 2006-04-25 | 208 | 213 | 206 | 210 | 436,000 | 2,100 |
| 2006-04-24 | 213 | 214 | 207 | 209 | 596,000 | 2,090 |
| 2006-04-21 | 220 | 221 | 214 | 216 | 592,000 | 2,160 |
| 2006-04-20 | 217 | 225 | 215 | 222 | 1,683,000 | 2,220 |
| 2006-04-19 | 218 | 218 | 215 | 217 | 491,000 | 2,170 |
| 2006-04-18 | 210 | 215 | 209 | 214 | 529,000 | 2,140 |
| 2006-04-17 | 221 | 221 | 212 | 214 | 594,000 | 2,140 |
| 2006-04-14 | 221 | 222 | 219 | 221 | 311,000 | 2,210 |
| 2006-04-13 | 224 | 224 | 218 | 219 | 397,000 | 2,190 |
| 2006-04-12 | 223 | 225 | 221 | 222 | 720,000 | 2,220 |
| 2006-04-11 | 223 | 226 | 222 | 222 | 827,000 | 2,220 |
| 2006-04-10 | 219 | 224 | 218 | 222 | 999,000 | 2,220 |
| 2006-04-07 | 222 | 222 | 217 | 220 | 434,000 | 2,200 |
| 2006-04-06 | 219 | 221 | 218 | 220 | 497,000 | 2,200 |
| 2006-04-05 | 226 | 228 | 217 | 221 | 955,000 | 2,210 |
| 2006-04-04 | 231 | 231 | 225 | 226 | 1,181,000 | 2,260 |
| 2006-04-03 | 220 | 235 | 220 | 231 | 3,453,000 | 2,310 |
| 2006-03-31 | 220 | 222 | 220 | 220 | 302,000 | 2,200 |
| 2006-03-30 | 223 | 224 | 220 | 220 | 591,000 | 2,200 |
| 2006-03-29 | 219 | 227 | 218 | 223 | 1,801,000 | 2,230 |
| 2006-03-28 | 216 | 219 | 215 | 218 | 477,000 | 2,180 |
| 2006-03-27 | 217 | 220 | 216 | 217 | 512,000 | 2,170 |
| 2006-03-24 | 217 | 222 | 214 | 217 | 2,258,000 | 2,170 |
| 2006-03-23 | 215 | 222 | 212 | 218 | 2,750,000 | 2,180 |
| 2006-03-22 | 212 | 212 | 209 | 212 | 376,000 | 2,120 |
| 2006-03-20 | 207 | 211 | 206 | 210 | 514,000 | 2,100 |
| 2006-03-17 | 205 | 207 | 202 | 205 | 345,000 | 2,050 |
| 2006-03-16 | 212 | 212 | 204 | 205 | 551,000 | 2,050 |
| 2006-03-15 | 212 | 213 | 210 | 212 | 689,000 | 2,120 |
| 2006-03-14 | 211 | 216 | 208 | 210 | 1,422,000 | 2,100 |
| 2006-03-13 | 210 | 211 | 208 | 211 | 543,000 | 2,110 |
| 2006-03-10 | 205 | 208 | 202 | 207 | 621,000 | 2,070 |
| 2006-03-09 | 201 | 206 | 200 | 206 | 490,000 | 2,060 |
| 2006-03-08 | 203 | 203 | 199 | 199 | 521,000 | 1,990 |
| 2006-03-07 | 203 | 207 | 203 | 205 | 605,000 | 2,050 |
| 2006-03-06 | 197 | 209 | 196 | 208 | 1,443,000 | 2,080 |
| 2006-03-03 | 195 | 200 | 195 | 196 | 563,000 | 1,960 |
| 2006-03-02 | 203 | 205 | 198 | 198 | 649,000 | 1,980 |
| 2006-03-01 | 203 | 206 | 201 | 202 | 1,091,000 | 2,020 |
| 2006-02-28 | 214 | 215 | 208 | 209 | 639,000 | 2,090 |
| 2006-02-27 | 216 | 218 | 212 | 213 | 1,079,000 | 2,130 |
| 2006-02-24 | 206 | 214 | 205 | 213 | 1,111,000 | 2,130 |
| 2006-02-23 | 204 | 208 | 203 | 207 | 985,000 | 2,070 |
| 2006-02-22 | 200 | 204 | 197 | 199 | 1,345,000 | 1,990 |
| 2006-02-21 | 190 | 202 | 189 | 200 | 1,763,000 | 2,000 |
| 2006-02-20 | 192 | 196 | 185 | 187 | 1,665,000 | 1,870 |
| 2006-02-17 | 207 | 209 | 196 | 197 | 1,366,000 | 1,970 |
| 2006-02-16 | 209 | 210 | 205 | 205 | 1,272,000 | 2,050 |
| 2006-02-15 | 218 | 222 | 211 | 212 | 1,060,000 | 2,120 |
| 2006-02-14 | 206 | 220 | 203 | 216 | 2,189,000 | 2,160 |
| 2006-02-13 | 225 | 225 | 205 | 205 | 3,232,000 | 2,050 |
| 2006-02-10 | 241 | 243 | 226 | 233 | 1,197,000 | 2,330 |
| 2006-02-09 | 244 | 246 | 240 | 242 | 628,000 | 2,420 |
| 2006-02-08 | 251 | 251 | 241 | 242 | 1,075,000 | 2,420 |
| 2006-02-07 | 246 | 252 | 244 | 250 | 1,600,000 | 2,500 |
| 2006-02-06 | 243 | 245 | 242 | 245 | 518,000 | 2,450 |
| 2006-02-03 | 241 | 243 | 240 | 242 | 488,000 | 2,420 |
| 2006-02-02 | 241 | 243 | 240 | 243 | 442,000 | 2,430 |
| 2006-02-01 | 243 | 243 | 239 | 241 | 551,000 | 2,410 |
| 2006-01-31 | 245 | 246 | 242 | 245 | 628,000 | 2,450 |
| 2006-01-30 | 250 | 250 | 245 | 245 | 709,000 | 2,450 |
| 2006-01-27 | 241 | 245 | 240 | 245 | 906,000 | 2,450 |
| 2006-01-26 | 241 | 243 | 237 | 239 | 723,000 | 2,390 |
| 2006-01-25 | 239 | 244 | 238 | 241 | 888,000 | 2,410 |
| 2006-01-24 | 235 | 238 | 231 | 234 | 1,006,000 | 2,340 |
| 2006-01-23 | 224 | 235 | 223 | 228 | 1,488,000 | 2,280 |
| 2006-01-20 | 252 | 255 | 235 | 239 | 2,130,000 | 2,390 |
| 2006-01-19 | 229 | 250 | 228 | 247 | 2,533,000 | 2,470 |
| 2006-01-18 | 262 | 263 | 220 | 228 | 2,978,000 | 2,280 |
| 2006-01-17 | 266 | 272 | 257 | 258 | 2,652,000 | 2,580 |
| 2006-01-16 | 273 | 276 | 270 | 270 | 4,751,000 | 2,700 |
| 2006-01-13 | 261 | 270 | 260 | 268 | 3,967,000 | 2,680 |
| 2006-01-12 | 260 | 263 | 257 | 263 | 1,492,000 | 2,630 |
| 2006-01-11 | 260 | 263 | 255 | 257 | 1,816,000 | 2,570 |
| 2006-01-10 | 265 | 265 | 259 | 261 | 1,837,000 | 2,610 |
| 2006-01-06 | 254 | 265 | 253 | 259 | 4,766,000 | 2,590 |
| 2006-01-05 | 256 | 256 | 252 | 255 | 1,693,000 | 2,550 |
| 2006-01-04 | 255 | 256 | 253 | 256 | 501,000 | 2,560 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
