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
2008-12-301271281251261,756,0001,260
2008-12-291221271201265,616,0001,260
2008-12-261221231201211,669,0001,210
2008-12-251221251211231,013,0001,230
2008-12-241251271211241,948,0001,240
2008-12-221281281241251,001,0001,250
2008-12-191281291261261,292,0001,260
2008-12-181301331281281,706,0001,280
2008-12-171371411291323,777,0001,320
2008-12-161351391351362,187,0001,360
2008-12-151351381331373,016,0001,370
2008-12-121341431281308,498,0001,300
2008-12-111341381311364,380,0001,360
2008-12-101291361281332,466,0001,330
2008-12-091291331281311,882,0001,310
2008-12-081251281241262,160,0001,260
2008-12-051231281221241,563,0001,240
2008-12-041291321221244,767,0001,240
2008-12-031351371311322,435,0001,320
2008-12-021381401321322,546,0001,320
2008-12-011401501391455,383,0001,450
2008-11-281331401311404,118,0001,400
2008-11-271331341301311,841,0001,310
2008-11-261291331281301,204,0001,300
2008-11-251371391311343,321,0001,340
2008-11-211181311151314,306,0001,310
2008-11-201221261211231,752,0001,230
2008-11-191341351251283,355,0001,280
2008-11-181321371291324,214,0001,320
2008-11-171451461311349,065,0001,340
2008-11-1416817214014411,081,0001,440
2008-11-131601661571632,725,0001,630
2008-11-121701721651663,745,0001,660
2008-11-111711811711743,633,0001,740
2008-11-101801831711735,721,0001,730
2008-11-071601721531715,970,0001,710
2008-11-061651761641694,634,0001,690
2008-11-051731881731789,630,0001,780
2008-11-041541671521646,971,0001,640
2008-10-311471541431494,837,0001,490
2008-10-3013915613615112,718,0001,510
2008-10-291501511301347,162,0001,340
2008-10-281161361101366,042,0001,360
2008-10-271401451201218,852,0001,210
2008-10-241561571421454,262,0001,450
2008-10-231481551471554,859,0001,550
2008-10-221651681571584,837,0001,580
2008-10-211691731651708,196,0001,700
2008-10-201521621481616,251,0001,610
2008-10-171621641441486,163,0001,480
2008-10-161441571431526,793,0001,520
2008-10-151701721551649,287,0001,640
2008-10-141701801611809,552,0001,800
2008-10-101231301201306,424,0001,300
2008-10-091321431291388,448,0001,380
2008-10-0813614312412710,297,0001,270
2008-10-0713015212414611,216,0001,460
2008-10-061701701441459,743,0001,450
2008-10-031931931741778,956,0001,770
2008-10-022112171891914,734,0001,910
2008-10-012202232082092,836,0002,090
2008-09-302062162052153,812,0002,150
2008-09-292332362242261,773,0002,260
2008-09-262472472292314,352,0002,310
2008-09-252502502422424,122,0002,420
2008-09-242542582532552,874,0002,550
2008-09-222682682602612,740,0002,610
2008-09-192482582462554,758,0002,550
2008-09-182412422342385,564,0002,380
2008-09-172502552442464,557,0002,460
2008-09-162382442352406,192,0002,400
2008-09-122442682422638,436,0002,630
2008-09-112542572362375,422,0002,370
2008-09-102482612462585,968,0002,580
2008-09-092792812592606,172,0002,600
2008-09-082732862672835,706,0002,830
2008-09-052502702502678,507,0002,670
2008-09-042742742572639,908,0002,630
2008-09-0329529627727810,102,0002,780
2008-09-023183272912998,042,0002,990
2008-09-013193313183215,992,0003,210
2008-08-293123263063237,509,0003,230
2008-08-2831531930631211,105,0003,120
2008-08-2729531129031012,137,0003,100
2008-08-262862962852947,208,0002,940
2008-08-252812912752907,493,0002,900
2008-08-222942992832836,801,0002,830
2008-08-2128729628429510,051,0002,950
2008-08-2027729227728710,142,0002,870
2008-08-1927528226828212,145,0002,820
2008-08-1825627425427311,334,0002,730
2008-08-152552552462559,670,0002,550
2008-08-1424026423725019,452,0002,500
2008-08-132422452392402,635,0002,400
2008-08-122422532412463,115,0002,460
2008-08-112512552432443,356,0002,440
2008-08-082402532382506,046,0002,500
2008-08-072432472362415,139,0002,410
2008-08-062352442322435,364,0002,430
2008-08-052352472232278,558,0002,270
2008-08-042672702542546,465,0002,540
2008-08-012952952732755,704,0002,750
2008-07-312993032872949,147,0002,940
2008-07-302932962872909,373,0002,900
2008-07-2927228927128911,279,0002,890
2008-07-282712782682774,048,0002,770
2008-07-252692732662664,118,0002,660
2008-07-242772802702745,510,0002,740
2008-07-232672772632725,755,0002,720
2008-07-222642692572673,908,0002,670
2008-07-182712742552597,775,0002,590
2008-07-172792822712765,142,0002,760
2008-07-162812812652717,639,0002,710
2008-07-1529330228228612,643,0002,860
2008-07-1427429227228811,007,0002,880
2008-07-112662732632706,385,0002,700
2008-07-102602672592603,795,0002,600
2008-07-092712772642664,730,0002,660
2008-07-082922932662666,287,0002,660
2008-07-072972972862922,579,0002,920
2008-07-043003052862954,699,0002,950
2008-07-0329129828129510,894,0002,950
2008-07-023133143043063,808,0003,060
2008-07-013153223073114,066,0003,110
2008-06-303283303123145,769,0003,140
2008-06-273033223023159,228,0003,150
2008-06-263233283083084,798,0003,080
2008-06-253313353173286,788,0003,280
2008-06-243373383213214,724,0003,210
2008-06-233153413153379,051,0003,370
2008-06-203543593303309,002,0003,300
2008-06-193733813533579,273,0003,570
2008-06-1836238435937013,445,0003,700
2008-06-1734236633436012,918,0003,600
2008-06-163363493243439,510,0003,430
2008-06-133553573303379,160,0003,370
2008-06-1236637435035211,207,0003,520
2008-06-113533643473637,355,0003,630
2008-06-1038138435135812,775,0003,580
2008-06-0937939637738613,080,0003,860
2008-06-063873883713716,501,0003,710
2008-06-053773823743774,905,0003,770
2008-06-0438539537038518,874,0003,850
2008-06-0340240538939212,321,0003,920
2008-06-0240341139940511,591,0004,050
2008-05-3039741239640521,079,0004,050
2008-05-2938940638340224,438,0004,020
2008-05-2838939737838023,649,0003,800
2008-05-2737439836639729,976,0003,970
2008-05-2638038736836817,084,0003,680
2008-05-2337438736137432,406,0003,740
2008-05-2234337233236929,794,0003,690
2008-05-2134135433033816,922,0003,380
2008-05-2033934833334317,650,0003,430
2008-05-1932836232834457,996,0003,440
2008-05-162902932802885,066,0002,880
2008-05-152943052872898,209,0002,890
2008-05-142862982862959,062,0002,950
2008-05-132852892822874,970,0002,870
2008-05-1228229028028811,419,0002,880
2008-05-092802852702734,914,0002,730
2008-05-082792872742806,568,0002,800
2008-05-072652822622827,878,0002,820
2008-05-022612612542573,533,0002,570
2008-05-012662682572582,888,0002,580
2008-04-302602722602663,155,0002,660
2008-04-282672682602623,198,0002,620
2008-04-252742752642673,456,0002,670
2008-04-242782812702732,950,0002,730
2008-04-232682812672777,013,0002,770
2008-04-222642732642693,944,0002,690
2008-04-212772782652676,658,0002,670
2008-04-182672762612769,775,0002,760
2008-04-1728428726827113,174,0002,710
2008-04-1628329627628019,955,0002,800
2008-04-1529029327928112,483,0002,810
2008-04-1427829427729220,266,0002,920
2008-04-1127128526928517,556,0002,850
2008-04-1025627025026618,805,0002,660
2008-04-0925226224326013,476,0002,600
2008-04-082552572392438,174,0002,430
2008-04-0725026024526012,807,0002,600
2008-04-042232382232316,998,0002,310
2008-04-032182282162208,308,0002,200
2008-04-022082102012053,060,0002,050
2008-04-012152191992025,017,0002,020
2008-03-312282302152161,996,0002,160
2008-03-282252332232282,800,0002,280
2008-03-272342412302345,025,0002,340
2008-03-262012302012246,796,0002,240
2008-03-251971981941981,201,0001,980
2008-03-241972011921933,353,0001,930
2008-03-212082081871935,531,0001,930
2008-03-192212272072121,951,0002,120
2008-03-182222302102161,956,0002,160
2008-03-172202232122201,547,0002,200
2008-03-142292332212261,128,0002,260
2008-03-132292342172262,115,0002,260
2008-03-122452492342352,674,0002,350
2008-03-112192342102312,658,0002,310
2008-03-102422432202222,468,0002,220
2008-03-072502542402472,220,0002,470
2008-03-062632652592591,283,0002,590
2008-03-052532622532581,610,0002,580
2008-03-042572572452551,405,0002,550
2008-03-032602622512522,768,0002,520
2008-02-292742762662691,477,0002,690
2008-02-282662782612742,952,0002,740
2008-02-272662692622642,365,0002,640
2008-02-262802832552584,749,0002,580
2008-02-252822892742782,782,0002,780
2008-02-222802962722774,424,0002,770
2008-02-212882902772845,250,0002,840
2008-02-2028730827127312,805,0002,730
2008-02-192772832682803,103,0002,800
2008-02-182662852652743,648,0002,740
2008-02-152432752402715,120,0002,710
2008-02-142462512362463,745,0002,460
2008-02-132602622312424,453,0002,420
2008-02-122392552332524,475,0002,520
2008-02-082582612342343,760,0002,340
2008-02-072602672452533,686,0002,530
2008-02-062552742532554,340,0002,550
2008-02-052692902652678,666,0002,670
2008-02-042522812462749,764,0002,740
2008-02-012492612392437,577,0002,430
2008-01-312292542282469,365,0002,460
2008-01-3025625822322618,645,0002,260
2008-01-2923024722724626,082,0002,460
2008-01-2820722420721519,977,0002,150
2008-01-2519021218521216,017,0002,120
2008-01-241741851691855,918,0001,850
2008-01-231751791681697,372,0001,690
2008-01-221711771621656,632,0001,650
2008-01-211901931801815,989,0001,810
2008-01-181801961791958,524,0001,950
2008-01-171891951811888,909,0001,880
2008-01-1618619118018312,651,0001,830
2008-01-152092101901918,619,0001,910
2008-01-112262282052097,918,0002,090
2008-01-102352412222224,392,0002,220
2008-01-092272362232334,888,0002,330
2008-01-082292372262355,773,0002,350
2008-01-072392402272307,754,0002,300
2008-01-042522562392444,520,0002,440

分割・併合履歴 : [2016-09-28]1株→0.1株