1518 三井松島ホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 127 | 128 | 125 | 126 | 1,756,000 | 1,260 |
| 2008-12-29 | 122 | 127 | 120 | 126 | 5,616,000 | 1,260 |
| 2008-12-26 | 122 | 123 | 120 | 121 | 1,669,000 | 1,210 |
| 2008-12-25 | 122 | 125 | 121 | 123 | 1,013,000 | 1,230 |
| 2008-12-24 | 125 | 127 | 121 | 124 | 1,948,000 | 1,240 |
| 2008-12-22 | 128 | 128 | 124 | 125 | 1,001,000 | 1,250 |
| 2008-12-19 | 128 | 129 | 126 | 126 | 1,292,000 | 1,260 |
| 2008-12-18 | 130 | 133 | 128 | 128 | 1,706,000 | 1,280 |
| 2008-12-17 | 137 | 141 | 129 | 132 | 3,777,000 | 1,320 |
| 2008-12-16 | 135 | 139 | 135 | 136 | 2,187,000 | 1,360 |
| 2008-12-15 | 135 | 138 | 133 | 137 | 3,016,000 | 1,370 |
| 2008-12-12 | 134 | 143 | 128 | 130 | 8,498,000 | 1,300 |
| 2008-12-11 | 134 | 138 | 131 | 136 | 4,380,000 | 1,360 |
| 2008-12-10 | 129 | 136 | 128 | 133 | 2,466,000 | 1,330 |
| 2008-12-09 | 129 | 133 | 128 | 131 | 1,882,000 | 1,310 |
| 2008-12-08 | 125 | 128 | 124 | 126 | 2,160,000 | 1,260 |
| 2008-12-05 | 123 | 128 | 122 | 124 | 1,563,000 | 1,240 |
| 2008-12-04 | 129 | 132 | 122 | 124 | 4,767,000 | 1,240 |
| 2008-12-03 | 135 | 137 | 131 | 132 | 2,435,000 | 1,320 |
| 2008-12-02 | 138 | 140 | 132 | 132 | 2,546,000 | 1,320 |
| 2008-12-01 | 140 | 150 | 139 | 145 | 5,383,000 | 1,450 |
| 2008-11-28 | 133 | 140 | 131 | 140 | 4,118,000 | 1,400 |
| 2008-11-27 | 133 | 134 | 130 | 131 | 1,841,000 | 1,310 |
| 2008-11-26 | 129 | 133 | 128 | 130 | 1,204,000 | 1,300 |
| 2008-11-25 | 137 | 139 | 131 | 134 | 3,321,000 | 1,340 |
| 2008-11-21 | 118 | 131 | 115 | 131 | 4,306,000 | 1,310 |
| 2008-11-20 | 122 | 126 | 121 | 123 | 1,752,000 | 1,230 |
| 2008-11-19 | 134 | 135 | 125 | 128 | 3,355,000 | 1,280 |
| 2008-11-18 | 132 | 137 | 129 | 132 | 4,214,000 | 1,320 |
| 2008-11-17 | 145 | 146 | 131 | 134 | 9,065,000 | 1,340 |
| 2008-11-14 | 168 | 172 | 140 | 144 | 11,081,000 | 1,440 |
| 2008-11-13 | 160 | 166 | 157 | 163 | 2,725,000 | 1,630 |
| 2008-11-12 | 170 | 172 | 165 | 166 | 3,745,000 | 1,660 |
| 2008-11-11 | 171 | 181 | 171 | 174 | 3,633,000 | 1,740 |
| 2008-11-10 | 180 | 183 | 171 | 173 | 5,721,000 | 1,730 |
| 2008-11-07 | 160 | 172 | 153 | 171 | 5,970,000 | 1,710 |
| 2008-11-06 | 165 | 176 | 164 | 169 | 4,634,000 | 1,690 |
| 2008-11-05 | 173 | 188 | 173 | 178 | 9,630,000 | 1,780 |
| 2008-11-04 | 154 | 167 | 152 | 164 | 6,971,000 | 1,640 |
| 2008-10-31 | 147 | 154 | 143 | 149 | 4,837,000 | 1,490 |
| 2008-10-30 | 139 | 156 | 136 | 151 | 12,718,000 | 1,510 |
| 2008-10-29 | 150 | 151 | 130 | 134 | 7,162,000 | 1,340 |
| 2008-10-28 | 116 | 136 | 110 | 136 | 6,042,000 | 1,360 |
| 2008-10-27 | 140 | 145 | 120 | 121 | 8,852,000 | 1,210 |
| 2008-10-24 | 156 | 157 | 142 | 145 | 4,262,000 | 1,450 |
| 2008-10-23 | 148 | 155 | 147 | 155 | 4,859,000 | 1,550 |
| 2008-10-22 | 165 | 168 | 157 | 158 | 4,837,000 | 1,580 |
| 2008-10-21 | 169 | 173 | 165 | 170 | 8,196,000 | 1,700 |
| 2008-10-20 | 152 | 162 | 148 | 161 | 6,251,000 | 1,610 |
| 2008-10-17 | 162 | 164 | 144 | 148 | 6,163,000 | 1,480 |
| 2008-10-16 | 144 | 157 | 143 | 152 | 6,793,000 | 1,520 |
| 2008-10-15 | 170 | 172 | 155 | 164 | 9,287,000 | 1,640 |
| 2008-10-14 | 170 | 180 | 161 | 180 | 9,552,000 | 1,800 |
| 2008-10-10 | 123 | 130 | 120 | 130 | 6,424,000 | 1,300 |
| 2008-10-09 | 132 | 143 | 129 | 138 | 8,448,000 | 1,380 |
| 2008-10-08 | 136 | 143 | 124 | 127 | 10,297,000 | 1,270 |
| 2008-10-07 | 130 | 152 | 124 | 146 | 11,216,000 | 1,460 |
| 2008-10-06 | 170 | 170 | 144 | 145 | 9,743,000 | 1,450 |
| 2008-10-03 | 193 | 193 | 174 | 177 | 8,956,000 | 1,770 |
| 2008-10-02 | 211 | 217 | 189 | 191 | 4,734,000 | 1,910 |
| 2008-10-01 | 220 | 223 | 208 | 209 | 2,836,000 | 2,090 |
| 2008-09-30 | 206 | 216 | 205 | 215 | 3,812,000 | 2,150 |
| 2008-09-29 | 233 | 236 | 224 | 226 | 1,773,000 | 2,260 |
| 2008-09-26 | 247 | 247 | 229 | 231 | 4,352,000 | 2,310 |
| 2008-09-25 | 250 | 250 | 242 | 242 | 4,122,000 | 2,420 |
| 2008-09-24 | 254 | 258 | 253 | 255 | 2,874,000 | 2,550 |
| 2008-09-22 | 268 | 268 | 260 | 261 | 2,740,000 | 2,610 |
| 2008-09-19 | 248 | 258 | 246 | 255 | 4,758,000 | 2,550 |
| 2008-09-18 | 241 | 242 | 234 | 238 | 5,564,000 | 2,380 |
| 2008-09-17 | 250 | 255 | 244 | 246 | 4,557,000 | 2,460 |
| 2008-09-16 | 238 | 244 | 235 | 240 | 6,192,000 | 2,400 |
| 2008-09-12 | 244 | 268 | 242 | 263 | 8,436,000 | 2,630 |
| 2008-09-11 | 254 | 257 | 236 | 237 | 5,422,000 | 2,370 |
| 2008-09-10 | 248 | 261 | 246 | 258 | 5,968,000 | 2,580 |
| 2008-09-09 | 279 | 281 | 259 | 260 | 6,172,000 | 2,600 |
| 2008-09-08 | 273 | 286 | 267 | 283 | 5,706,000 | 2,830 |
| 2008-09-05 | 250 | 270 | 250 | 267 | 8,507,000 | 2,670 |
| 2008-09-04 | 274 | 274 | 257 | 263 | 9,908,000 | 2,630 |
| 2008-09-03 | 295 | 296 | 277 | 278 | 10,102,000 | 2,780 |
| 2008-09-02 | 318 | 327 | 291 | 299 | 8,042,000 | 2,990 |
| 2008-09-01 | 319 | 331 | 318 | 321 | 5,992,000 | 3,210 |
| 2008-08-29 | 312 | 326 | 306 | 323 | 7,509,000 | 3,230 |
| 2008-08-28 | 315 | 319 | 306 | 312 | 11,105,000 | 3,120 |
| 2008-08-27 | 295 | 311 | 290 | 310 | 12,137,000 | 3,100 |
| 2008-08-26 | 286 | 296 | 285 | 294 | 7,208,000 | 2,940 |
| 2008-08-25 | 281 | 291 | 275 | 290 | 7,493,000 | 2,900 |
| 2008-08-22 | 294 | 299 | 283 | 283 | 6,801,000 | 2,830 |
| 2008-08-21 | 287 | 296 | 284 | 295 | 10,051,000 | 2,950 |
| 2008-08-20 | 277 | 292 | 277 | 287 | 10,142,000 | 2,870 |
| 2008-08-19 | 275 | 282 | 268 | 282 | 12,145,000 | 2,820 |
| 2008-08-18 | 256 | 274 | 254 | 273 | 11,334,000 | 2,730 |
| 2008-08-15 | 255 | 255 | 246 | 255 | 9,670,000 | 2,550 |
| 2008-08-14 | 240 | 264 | 237 | 250 | 19,452,000 | 2,500 |
| 2008-08-13 | 242 | 245 | 239 | 240 | 2,635,000 | 2,400 |
| 2008-08-12 | 242 | 253 | 241 | 246 | 3,115,000 | 2,460 |
| 2008-08-11 | 251 | 255 | 243 | 244 | 3,356,000 | 2,440 |
| 2008-08-08 | 240 | 253 | 238 | 250 | 6,046,000 | 2,500 |
| 2008-08-07 | 243 | 247 | 236 | 241 | 5,139,000 | 2,410 |
| 2008-08-06 | 235 | 244 | 232 | 243 | 5,364,000 | 2,430 |
| 2008-08-05 | 235 | 247 | 223 | 227 | 8,558,000 | 2,270 |
| 2008-08-04 | 267 | 270 | 254 | 254 | 6,465,000 | 2,540 |
| 2008-08-01 | 295 | 295 | 273 | 275 | 5,704,000 | 2,750 |
| 2008-07-31 | 299 | 303 | 287 | 294 | 9,147,000 | 2,940 |
| 2008-07-30 | 293 | 296 | 287 | 290 | 9,373,000 | 2,900 |
| 2008-07-29 | 272 | 289 | 271 | 289 | 11,279,000 | 2,890 |
| 2008-07-28 | 271 | 278 | 268 | 277 | 4,048,000 | 2,770 |
| 2008-07-25 | 269 | 273 | 266 | 266 | 4,118,000 | 2,660 |
| 2008-07-24 | 277 | 280 | 270 | 274 | 5,510,000 | 2,740 |
| 2008-07-23 | 267 | 277 | 263 | 272 | 5,755,000 | 2,720 |
| 2008-07-22 | 264 | 269 | 257 | 267 | 3,908,000 | 2,670 |
| 2008-07-18 | 271 | 274 | 255 | 259 | 7,775,000 | 2,590 |
| 2008-07-17 | 279 | 282 | 271 | 276 | 5,142,000 | 2,760 |
| 2008-07-16 | 281 | 281 | 265 | 271 | 7,639,000 | 2,710 |
| 2008-07-15 | 293 | 302 | 282 | 286 | 12,643,000 | 2,860 |
| 2008-07-14 | 274 | 292 | 272 | 288 | 11,007,000 | 2,880 |
| 2008-07-11 | 266 | 273 | 263 | 270 | 6,385,000 | 2,700 |
| 2008-07-10 | 260 | 267 | 259 | 260 | 3,795,000 | 2,600 |
| 2008-07-09 | 271 | 277 | 264 | 266 | 4,730,000 | 2,660 |
| 2008-07-08 | 292 | 293 | 266 | 266 | 6,287,000 | 2,660 |
| 2008-07-07 | 297 | 297 | 286 | 292 | 2,579,000 | 2,920 |
| 2008-07-04 | 300 | 305 | 286 | 295 | 4,699,000 | 2,950 |
| 2008-07-03 | 291 | 298 | 281 | 295 | 10,894,000 | 2,950 |
| 2008-07-02 | 313 | 314 | 304 | 306 | 3,808,000 | 3,060 |
| 2008-07-01 | 315 | 322 | 307 | 311 | 4,066,000 | 3,110 |
| 2008-06-30 | 328 | 330 | 312 | 314 | 5,769,000 | 3,140 |
| 2008-06-27 | 303 | 322 | 302 | 315 | 9,228,000 | 3,150 |
| 2008-06-26 | 323 | 328 | 308 | 308 | 4,798,000 | 3,080 |
| 2008-06-25 | 331 | 335 | 317 | 328 | 6,788,000 | 3,280 |
| 2008-06-24 | 337 | 338 | 321 | 321 | 4,724,000 | 3,210 |
| 2008-06-23 | 315 | 341 | 315 | 337 | 9,051,000 | 3,370 |
| 2008-06-20 | 354 | 359 | 330 | 330 | 9,002,000 | 3,300 |
| 2008-06-19 | 373 | 381 | 353 | 357 | 9,273,000 | 3,570 |
| 2008-06-18 | 362 | 384 | 359 | 370 | 13,445,000 | 3,700 |
| 2008-06-17 | 342 | 366 | 334 | 360 | 12,918,000 | 3,600 |
| 2008-06-16 | 336 | 349 | 324 | 343 | 9,510,000 | 3,430 |
| 2008-06-13 | 355 | 357 | 330 | 337 | 9,160,000 | 3,370 |
| 2008-06-12 | 366 | 374 | 350 | 352 | 11,207,000 | 3,520 |
| 2008-06-11 | 353 | 364 | 347 | 363 | 7,355,000 | 3,630 |
| 2008-06-10 | 381 | 384 | 351 | 358 | 12,775,000 | 3,580 |
| 2008-06-09 | 379 | 396 | 377 | 386 | 13,080,000 | 3,860 |
| 2008-06-06 | 387 | 388 | 371 | 371 | 6,501,000 | 3,710 |
| 2008-06-05 | 377 | 382 | 374 | 377 | 4,905,000 | 3,770 |
| 2008-06-04 | 385 | 395 | 370 | 385 | 18,874,000 | 3,850 |
| 2008-06-03 | 402 | 405 | 389 | 392 | 12,321,000 | 3,920 |
| 2008-06-02 | 403 | 411 | 399 | 405 | 11,591,000 | 4,050 |
| 2008-05-30 | 397 | 412 | 396 | 405 | 21,079,000 | 4,050 |
| 2008-05-29 | 389 | 406 | 383 | 402 | 24,438,000 | 4,020 |
| 2008-05-28 | 389 | 397 | 378 | 380 | 23,649,000 | 3,800 |
| 2008-05-27 | 374 | 398 | 366 | 397 | 29,976,000 | 3,970 |
| 2008-05-26 | 380 | 387 | 368 | 368 | 17,084,000 | 3,680 |
| 2008-05-23 | 374 | 387 | 361 | 374 | 32,406,000 | 3,740 |
| 2008-05-22 | 343 | 372 | 332 | 369 | 29,794,000 | 3,690 |
| 2008-05-21 | 341 | 354 | 330 | 338 | 16,922,000 | 3,380 |
| 2008-05-20 | 339 | 348 | 333 | 343 | 17,650,000 | 3,430 |
| 2008-05-19 | 328 | 362 | 328 | 344 | 57,996,000 | 3,440 |
| 2008-05-16 | 290 | 293 | 280 | 288 | 5,066,000 | 2,880 |
| 2008-05-15 | 294 | 305 | 287 | 289 | 8,209,000 | 2,890 |
| 2008-05-14 | 286 | 298 | 286 | 295 | 9,062,000 | 2,950 |
| 2008-05-13 | 285 | 289 | 282 | 287 | 4,970,000 | 2,870 |
| 2008-05-12 | 282 | 290 | 280 | 288 | 11,419,000 | 2,880 |
| 2008-05-09 | 280 | 285 | 270 | 273 | 4,914,000 | 2,730 |
| 2008-05-08 | 279 | 287 | 274 | 280 | 6,568,000 | 2,800 |
| 2008-05-07 | 265 | 282 | 262 | 282 | 7,878,000 | 2,820 |
| 2008-05-02 | 261 | 261 | 254 | 257 | 3,533,000 | 2,570 |
| 2008-05-01 | 266 | 268 | 257 | 258 | 2,888,000 | 2,580 |
| 2008-04-30 | 260 | 272 | 260 | 266 | 3,155,000 | 2,660 |
| 2008-04-28 | 267 | 268 | 260 | 262 | 3,198,000 | 2,620 |
| 2008-04-25 | 274 | 275 | 264 | 267 | 3,456,000 | 2,670 |
| 2008-04-24 | 278 | 281 | 270 | 273 | 2,950,000 | 2,730 |
| 2008-04-23 | 268 | 281 | 267 | 277 | 7,013,000 | 2,770 |
| 2008-04-22 | 264 | 273 | 264 | 269 | 3,944,000 | 2,690 |
| 2008-04-21 | 277 | 278 | 265 | 267 | 6,658,000 | 2,670 |
| 2008-04-18 | 267 | 276 | 261 | 276 | 9,775,000 | 2,760 |
| 2008-04-17 | 284 | 287 | 268 | 271 | 13,174,000 | 2,710 |
| 2008-04-16 | 283 | 296 | 276 | 280 | 19,955,000 | 2,800 |
| 2008-04-15 | 290 | 293 | 279 | 281 | 12,483,000 | 2,810 |
| 2008-04-14 | 278 | 294 | 277 | 292 | 20,266,000 | 2,920 |
| 2008-04-11 | 271 | 285 | 269 | 285 | 17,556,000 | 2,850 |
| 2008-04-10 | 256 | 270 | 250 | 266 | 18,805,000 | 2,660 |
| 2008-04-09 | 252 | 262 | 243 | 260 | 13,476,000 | 2,600 |
| 2008-04-08 | 255 | 257 | 239 | 243 | 8,174,000 | 2,430 |
| 2008-04-07 | 250 | 260 | 245 | 260 | 12,807,000 | 2,600 |
| 2008-04-04 | 223 | 238 | 223 | 231 | 6,998,000 | 2,310 |
| 2008-04-03 | 218 | 228 | 216 | 220 | 8,308,000 | 2,200 |
| 2008-04-02 | 208 | 210 | 201 | 205 | 3,060,000 | 2,050 |
| 2008-04-01 | 215 | 219 | 199 | 202 | 5,017,000 | 2,020 |
| 2008-03-31 | 228 | 230 | 215 | 216 | 1,996,000 | 2,160 |
| 2008-03-28 | 225 | 233 | 223 | 228 | 2,800,000 | 2,280 |
| 2008-03-27 | 234 | 241 | 230 | 234 | 5,025,000 | 2,340 |
| 2008-03-26 | 201 | 230 | 201 | 224 | 6,796,000 | 2,240 |
| 2008-03-25 | 197 | 198 | 194 | 198 | 1,201,000 | 1,980 |
| 2008-03-24 | 197 | 201 | 192 | 193 | 3,353,000 | 1,930 |
| 2008-03-21 | 208 | 208 | 187 | 193 | 5,531,000 | 1,930 |
| 2008-03-19 | 221 | 227 | 207 | 212 | 1,951,000 | 2,120 |
| 2008-03-18 | 222 | 230 | 210 | 216 | 1,956,000 | 2,160 |
| 2008-03-17 | 220 | 223 | 212 | 220 | 1,547,000 | 2,200 |
| 2008-03-14 | 229 | 233 | 221 | 226 | 1,128,000 | 2,260 |
| 2008-03-13 | 229 | 234 | 217 | 226 | 2,115,000 | 2,260 |
| 2008-03-12 | 245 | 249 | 234 | 235 | 2,674,000 | 2,350 |
| 2008-03-11 | 219 | 234 | 210 | 231 | 2,658,000 | 2,310 |
| 2008-03-10 | 242 | 243 | 220 | 222 | 2,468,000 | 2,220 |
| 2008-03-07 | 250 | 254 | 240 | 247 | 2,220,000 | 2,470 |
| 2008-03-06 | 263 | 265 | 259 | 259 | 1,283,000 | 2,590 |
| 2008-03-05 | 253 | 262 | 253 | 258 | 1,610,000 | 2,580 |
| 2008-03-04 | 257 | 257 | 245 | 255 | 1,405,000 | 2,550 |
| 2008-03-03 | 260 | 262 | 251 | 252 | 2,768,000 | 2,520 |
| 2008-02-29 | 274 | 276 | 266 | 269 | 1,477,000 | 2,690 |
| 2008-02-28 | 266 | 278 | 261 | 274 | 2,952,000 | 2,740 |
| 2008-02-27 | 266 | 269 | 262 | 264 | 2,365,000 | 2,640 |
| 2008-02-26 | 280 | 283 | 255 | 258 | 4,749,000 | 2,580 |
| 2008-02-25 | 282 | 289 | 274 | 278 | 2,782,000 | 2,780 |
| 2008-02-22 | 280 | 296 | 272 | 277 | 4,424,000 | 2,770 |
| 2008-02-21 | 288 | 290 | 277 | 284 | 5,250,000 | 2,840 |
| 2008-02-20 | 287 | 308 | 271 | 273 | 12,805,000 | 2,730 |
| 2008-02-19 | 277 | 283 | 268 | 280 | 3,103,000 | 2,800 |
| 2008-02-18 | 266 | 285 | 265 | 274 | 3,648,000 | 2,740 |
| 2008-02-15 | 243 | 275 | 240 | 271 | 5,120,000 | 2,710 |
| 2008-02-14 | 246 | 251 | 236 | 246 | 3,745,000 | 2,460 |
| 2008-02-13 | 260 | 262 | 231 | 242 | 4,453,000 | 2,420 |
| 2008-02-12 | 239 | 255 | 233 | 252 | 4,475,000 | 2,520 |
| 2008-02-08 | 258 | 261 | 234 | 234 | 3,760,000 | 2,340 |
| 2008-02-07 | 260 | 267 | 245 | 253 | 3,686,000 | 2,530 |
| 2008-02-06 | 255 | 274 | 253 | 255 | 4,340,000 | 2,550 |
| 2008-02-05 | 269 | 290 | 265 | 267 | 8,666,000 | 2,670 |
| 2008-02-04 | 252 | 281 | 246 | 274 | 9,764,000 | 2,740 |
| 2008-02-01 | 249 | 261 | 239 | 243 | 7,577,000 | 2,430 |
| 2008-01-31 | 229 | 254 | 228 | 246 | 9,365,000 | 2,460 |
| 2008-01-30 | 256 | 258 | 223 | 226 | 18,645,000 | 2,260 |
| 2008-01-29 | 230 | 247 | 227 | 246 | 26,082,000 | 2,460 |
| 2008-01-28 | 207 | 224 | 207 | 215 | 19,977,000 | 2,150 |
| 2008-01-25 | 190 | 212 | 185 | 212 | 16,017,000 | 2,120 |
| 2008-01-24 | 174 | 185 | 169 | 185 | 5,918,000 | 1,850 |
| 2008-01-23 | 175 | 179 | 168 | 169 | 7,372,000 | 1,690 |
| 2008-01-22 | 171 | 177 | 162 | 165 | 6,632,000 | 1,650 |
| 2008-01-21 | 190 | 193 | 180 | 181 | 5,989,000 | 1,810 |
| 2008-01-18 | 180 | 196 | 179 | 195 | 8,524,000 | 1,950 |
| 2008-01-17 | 189 | 195 | 181 | 188 | 8,909,000 | 1,880 |
| 2008-01-16 | 186 | 191 | 180 | 183 | 12,651,000 | 1,830 |
| 2008-01-15 | 209 | 210 | 190 | 191 | 8,619,000 | 1,910 |
| 2008-01-11 | 226 | 228 | 205 | 209 | 7,918,000 | 2,090 |
| 2008-01-10 | 235 | 241 | 222 | 222 | 4,392,000 | 2,220 |
| 2008-01-09 | 227 | 236 | 223 | 233 | 4,888,000 | 2,330 |
| 2008-01-08 | 229 | 237 | 226 | 235 | 5,773,000 | 2,350 |
| 2008-01-07 | 239 | 240 | 227 | 230 | 7,754,000 | 2,300 |
| 2008-01-04 | 252 | 256 | 239 | 244 | 4,520,000 | 2,440 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
