1518 三井松島ホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 147 | 150 | 145 | 147 | 4,537,000 | 1,470 |
| 2009-12-29 | 149 | 150 | 145 | 147 | 4,367,000 | 1,470 |
| 2009-12-28 | 151 | 152 | 147 | 150 | 11,145,000 | 1,500 |
| 2009-12-25 | 140 | 150 | 138 | 149 | 19,318,000 | 1,490 |
| 2009-12-24 | 142 | 143 | 139 | 140 | 4,547,000 | 1,400 |
| 2009-12-22 | 142 | 143 | 138 | 141 | 4,533,000 | 1,410 |
| 2009-12-21 | 142 | 144 | 140 | 140 | 1,878,000 | 1,400 |
| 2009-12-18 | 140 | 142 | 139 | 142 | 1,896,000 | 1,420 |
| 2009-12-17 | 141 | 144 | 140 | 141 | 6,122,000 | 1,410 |
| 2009-12-16 | 141 | 144 | 139 | 143 | 10,267,000 | 1,430 |
| 2009-12-15 | 136 | 139 | 136 | 137 | 2,797,000 | 1,370 |
| 2009-12-14 | 140 | 140 | 136 | 138 | 2,548,000 | 1,380 |
| 2009-12-11 | 138 | 141 | 137 | 140 | 5,990,000 | 1,400 |
| 2009-12-10 | 142 | 142 | 140 | 140 | 5,909,000 | 1,400 |
| 2009-12-09 | 145 | 145 | 141 | 141 | 7,981,000 | 1,410 |
| 2009-12-08 | 139 | 146 | 136 | 146 | 13,117,000 | 1,460 |
| 2009-12-07 | 142 | 145 | 141 | 142 | 5,108,000 | 1,420 |
| 2009-12-04 | 137 | 140 | 134 | 140 | 4,115,000 | 1,400 |
| 2009-12-03 | 138 | 142 | 137 | 137 | 5,665,000 | 1,370 |
| 2009-12-02 | 137 | 143 | 135 | 138 | 9,093,000 | 1,380 |
| 2009-12-01 | 131 | 136 | 128 | 134 | 19,626,000 | 1,340 |
| 2009-11-30 | 156 | 158 | 155 | 157 | 1,753,000 | 1,570 |
| 2009-11-27 | 156 | 157 | 151 | 153 | 3,439,000 | 1,530 |
| 2009-11-26 | 159 | 162 | 156 | 160 | 2,263,000 | 1,600 |
| 2009-11-25 | 153 | 160 | 152 | 159 | 2,706,000 | 1,590 |
| 2009-11-24 | 164 | 167 | 155 | 155 | 4,666,000 | 1,550 |
| 2009-11-20 | 152 | 162 | 152 | 162 | 3,435,000 | 1,620 |
| 2009-11-19 | 155 | 156 | 149 | 155 | 3,906,000 | 1,550 |
| 2009-11-18 | 161 | 164 | 153 | 156 | 4,726,000 | 1,560 |
| 2009-11-17 | 166 | 169 | 160 | 161 | 4,325,000 | 1,610 |
| 2009-11-16 | 175 | 176 | 166 | 166 | 9,038,000 | 1,660 |
| 2009-11-13 | 176 | 180 | 172 | 177 | 8,505,000 | 1,770 |
| 2009-11-12 | 180 | 181 | 170 | 173 | 10,125,000 | 1,730 |
| 2009-11-11 | 172 | 175 | 168 | 170 | 4,356,000 | 1,700 |
| 2009-11-10 | 166 | 174 | 166 | 172 | 7,594,000 | 1,720 |
| 2009-11-09 | 164 | 168 | 161 | 165 | 4,123,000 | 1,650 |
| 2009-11-06 | 167 | 169 | 164 | 164 | 4,246,000 | 1,640 |
| 2009-11-05 | 164 | 167 | 161 | 163 | 2,152,000 | 1,630 |
| 2009-11-04 | 157 | 164 | 157 | 163 | 4,223,000 | 1,630 |
| 2009-11-02 | 152 | 158 | 151 | 157 | 2,036,000 | 1,570 |
| 2009-10-30 | 160 | 162 | 157 | 159 | 2,679,000 | 1,590 |
| 2009-10-29 | 149 | 159 | 148 | 155 | 4,683,000 | 1,550 |
| 2009-10-28 | 164 | 166 | 154 | 154 | 5,445,000 | 1,540 |
| 2009-10-27 | 169 | 170 | 162 | 165 | 3,404,000 | 1,650 |
| 2009-10-26 | 163 | 171 | 163 | 171 | 6,286,000 | 1,710 |
| 2009-10-23 | 157 | 167 | 157 | 165 | 10,215,000 | 1,650 |
| 2009-10-22 | 157 | 159 | 151 | 156 | 4,098,000 | 1,560 |
| 2009-10-21 | 153 | 160 | 153 | 159 | 6,879,000 | 1,590 |
| 2009-10-20 | 150 | 156 | 149 | 155 | 4,899,000 | 1,550 |
| 2009-10-19 | 145 | 149 | 144 | 148 | 1,578,000 | 1,480 |
| 2009-10-16 | 151 | 151 | 145 | 147 | 1,762,000 | 1,470 |
| 2009-10-15 | 152 | 154 | 149 | 151 | 4,590,000 | 1,510 |
| 2009-10-14 | 147 | 151 | 145 | 151 | 3,367,000 | 1,510 |
| 2009-10-13 | 146 | 148 | 144 | 146 | 1,169,000 | 1,460 |
| 2009-10-09 | 140 | 145 | 140 | 144 | 2,148,000 | 1,440 |
| 2009-10-08 | 136 | 140 | 134 | 138 | 857,000 | 1,380 |
| 2009-10-07 | 135 | 137 | 133 | 137 | 1,015,000 | 1,370 |
| 2009-10-06 | 129 | 130 | 125 | 130 | 927,000 | 1,300 |
| 2009-10-05 | 129 | 130 | 124 | 126 | 836,000 | 1,260 |
| 2009-10-02 | 128 | 130 | 126 | 130 | 737,000 | 1,300 |
| 2009-10-01 | 130 | 131 | 129 | 131 | 687,000 | 1,310 |
| 2009-09-30 | 131 | 132 | 130 | 131 | 322,000 | 1,310 |
| 2009-09-29 | 133 | 134 | 130 | 133 | 707,000 | 1,330 |
| 2009-09-28 | 135 | 135 | 130 | 130 | 1,253,000 | 1,300 |
| 2009-09-25 | 142 | 142 | 135 | 135 | 1,220,000 | 1,350 |
| 2009-09-24 | 136 | 140 | 135 | 140 | 684,000 | 1,400 |
| 2009-09-18 | 139 | 139 | 136 | 138 | 1,107,000 | 1,380 |
| 2009-09-17 | 142 | 142 | 139 | 140 | 522,000 | 1,400 |
| 2009-09-16 | 139 | 141 | 139 | 140 | 528,000 | 1,400 |
| 2009-09-15 | 140 | 141 | 137 | 138 | 1,392,000 | 1,380 |
| 2009-09-14 | 144 | 144 | 141 | 141 | 1,153,000 | 1,410 |
| 2009-09-11 | 148 | 149 | 144 | 146 | 1,036,000 | 1,460 |
| 2009-09-10 | 149 | 151 | 146 | 148 | 1,701,000 | 1,480 |
| 2009-09-09 | 150 | 151 | 146 | 149 | 2,763,000 | 1,490 |
| 2009-09-08 | 139 | 148 | 139 | 148 | 2,054,000 | 1,480 |
| 2009-09-07 | 142 | 142 | 138 | 139 | 1,150,000 | 1,390 |
| 2009-09-04 | 142 | 144 | 140 | 141 | 1,063,000 | 1,410 |
| 2009-09-03 | 143 | 146 | 141 | 141 | 1,426,000 | 1,410 |
| 2009-09-02 | 145 | 147 | 144 | 145 | 986,000 | 1,450 |
| 2009-09-01 | 147 | 148 | 146 | 147 | 743,000 | 1,470 |
| 2009-08-31 | 148 | 149 | 145 | 148 | 1,221,000 | 1,480 |
| 2009-08-28 | 150 | 150 | 147 | 148 | 900,000 | 1,480 |
| 2009-08-27 | 151 | 151 | 147 | 148 | 2,106,000 | 1,480 |
| 2009-08-26 | 149 | 152 | 149 | 151 | 1,137,000 | 1,510 |
| 2009-08-25 | 151 | 151 | 149 | 149 | 592,000 | 1,490 |
| 2009-08-24 | 152 | 153 | 149 | 151 | 1,667,000 | 1,510 |
| 2009-08-21 | 154 | 154 | 147 | 149 | 2,446,000 | 1,490 |
| 2009-08-20 | 151 | 157 | 151 | 154 | 7,283,000 | 1,540 |
| 2009-08-19 | 149 | 153 | 148 | 148 | 2,419,000 | 1,480 |
| 2009-08-18 | 145 | 149 | 144 | 147 | 2,404,000 | 1,470 |
| 2009-08-17 | 153 | 153 | 149 | 149 | 2,536,000 | 1,490 |
| 2009-08-14 | 154 | 158 | 152 | 155 | 7,759,000 | 1,550 |
| 2009-08-13 | 155 | 158 | 151 | 155 | 16,303,000 | 1,550 |
| 2009-08-12 | 135 | 140 | 134 | 140 | 2,691,000 | 1,400 |
| 2009-08-11 | 135 | 138 | 134 | 136 | 1,507,000 | 1,360 |
| 2009-08-10 | 134 | 135 | 132 | 135 | 1,670,000 | 1,350 |
| 2009-08-07 | 131 | 137 | 130 | 132 | 5,379,000 | 1,320 |
| 2009-08-06 | 128 | 130 | 128 | 130 | 451,000 | 1,300 |
| 2009-08-05 | 133 | 133 | 129 | 129 | 865,000 | 1,290 |
| 2009-08-04 | 136 | 137 | 131 | 133 | 1,488,000 | 1,330 |
| 2009-08-03 | 129 | 132 | 128 | 132 | 738,000 | 1,320 |
| 2009-07-31 | 129 | 131 | 126 | 127 | 1,938,000 | 1,270 |
| 2009-07-30 | 128 | 129 | 125 | 126 | 756,000 | 1,260 |
| 2009-07-29 | 126 | 129 | 126 | 128 | 762,000 | 1,280 |
| 2009-07-28 | 130 | 131 | 127 | 129 | 956,000 | 1,290 |
| 2009-07-27 | 131 | 133 | 129 | 130 | 1,897,000 | 1,300 |
| 2009-07-24 | 130 | 131 | 128 | 129 | 1,031,000 | 1,290 |
| 2009-07-23 | 127 | 130 | 127 | 127 | 940,000 | 1,270 |
| 2009-07-22 | 129 | 130 | 127 | 129 | 1,227,000 | 1,290 |
| 2009-07-21 | 130 | 132 | 127 | 131 | 2,253,000 | 1,310 |
| 2009-07-17 | 124 | 126 | 122 | 126 | 1,612,000 | 1,260 |
| 2009-07-16 | 123 | 126 | 121 | 122 | 2,814,000 | 1,220 |
| 2009-07-15 | 118 | 119 | 116 | 117 | 627,000 | 1,170 |
| 2009-07-14 | 115 | 118 | 115 | 117 | 1,280,000 | 1,170 |
| 2009-07-13 | 117 | 119 | 109 | 110 | 1,985,000 | 1,100 |
| 2009-07-10 | 124 | 126 | 120 | 120 | 1,740,000 | 1,200 |
| 2009-07-09 | 125 | 127 | 123 | 124 | 1,291,000 | 1,240 |
| 2009-07-08 | 129 | 131 | 128 | 128 | 2,071,000 | 1,280 |
| 2009-07-07 | 134 | 135 | 131 | 134 | 1,113,000 | 1,340 |
| 2009-07-06 | 134 | 136 | 132 | 134 | 1,120,000 | 1,340 |
| 2009-07-03 | 133 | 137 | 131 | 136 | 2,150,000 | 1,360 |
| 2009-07-02 | 137 | 138 | 136 | 137 | 821,000 | 1,370 |
| 2009-07-01 | 136 | 138 | 135 | 137 | 1,644,000 | 1,370 |
| 2009-06-30 | 137 | 141 | 136 | 138 | 1,902,000 | 1,380 |
| 2009-06-29 | 140 | 141 | 133 | 135 | 1,748,000 | 1,350 |
| 2009-06-26 | 143 | 144 | 140 | 141 | 1,229,000 | 1,410 |
| 2009-06-25 | 135 | 141 | 133 | 139 | 2,727,000 | 1,390 |
| 2009-06-24 | 135 | 137 | 132 | 134 | 2,955,000 | 1,340 |
| 2009-06-23 | 133 | 135 | 132 | 135 | 2,985,000 | 1,350 |
| 2009-06-22 | 141 | 142 | 137 | 140 | 1,823,000 | 1,400 |
| 2009-06-19 | 148 | 148 | 140 | 141 | 2,701,000 | 1,410 |
| 2009-06-18 | 152 | 153 | 144 | 145 | 2,546,000 | 1,450 |
| 2009-06-17 | 145 | 151 | 144 | 151 | 2,736,000 | 1,510 |
| 2009-06-16 | 155 | 157 | 147 | 148 | 5,992,000 | 1,480 |
| 2009-06-15 | 154 | 160 | 153 | 160 | 5,072,000 | 1,600 |
| 2009-06-12 | 156 | 157 | 153 | 153 | 4,788,000 | 1,530 |
| 2009-06-11 | 155 | 157 | 151 | 151 | 3,631,000 | 1,510 |
| 2009-06-10 | 148 | 154 | 147 | 153 | 6,853,000 | 1,530 |
| 2009-06-09 | 150 | 150 | 143 | 145 | 3,257,000 | 1,450 |
| 2009-06-08 | 153 | 154 | 148 | 151 | 7,068,000 | 1,510 |
| 2009-06-05 | 142 | 153 | 142 | 152 | 15,200,000 | 1,520 |
| 2009-06-04 | 138 | 140 | 137 | 138 | 2,000,000 | 1,380 |
| 2009-06-03 | 140 | 142 | 137 | 141 | 4,183,000 | 1,410 |
| 2009-06-02 | 143 | 148 | 141 | 143 | 8,262,000 | 1,430 |
| 2009-06-01 | 136 | 140 | 133 | 138 | 8,683,000 | 1,380 |
| 2009-05-29 | 130 | 138 | 129 | 133 | 12,972,000 | 1,330 |
| 2009-05-28 | 126 | 129 | 125 | 128 | 1,676,000 | 1,280 |
| 2009-05-27 | 126 | 131 | 126 | 127 | 4,936,000 | 1,270 |
| 2009-05-26 | 128 | 129 | 124 | 125 | 2,807,000 | 1,250 |
| 2009-05-25 | 125 | 129 | 124 | 127 | 5,147,000 | 1,270 |
| 2009-05-22 | 121 | 124 | 120 | 122 | 1,322,000 | 1,220 |
| 2009-05-21 | 125 | 129 | 123 | 124 | 5,230,000 | 1,240 |
| 2009-05-20 | 122 | 127 | 121 | 125 | 5,236,000 | 1,250 |
| 2009-05-19 | 121 | 124 | 119 | 121 | 4,770,000 | 1,210 |
| 2009-05-18 | 120 | 121 | 117 | 117 | 2,624,000 | 1,170 |
| 2009-05-15 | 127 | 127 | 119 | 123 | 4,882,000 | 1,230 |
| 2009-05-14 | 130 | 131 | 124 | 126 | 7,209,000 | 1,260 |
| 2009-05-13 | 121 | 135 | 121 | 134 | 16,492,000 | 1,340 |
| 2009-05-12 | 116 | 122 | 116 | 121 | 2,658,000 | 1,210 |
| 2009-05-11 | 122 | 123 | 117 | 119 | 1,845,000 | 1,190 |
| 2009-05-08 | 120 | 122 | 119 | 120 | 1,541,000 | 1,200 |
| 2009-05-07 | 123 | 126 | 118 | 120 | 4,013,000 | 1,200 |
| 2009-05-01 | 110 | 118 | 108 | 117 | 4,519,000 | 1,170 |
| 2009-04-30 | 107 | 110 | 106 | 108 | 1,831,000 | 1,080 |
| 2009-04-28 | 108 | 110 | 105 | 106 | 1,359,000 | 1,060 |
| 2009-04-27 | 110 | 112 | 109 | 110 | 729,000 | 1,100 |
| 2009-04-24 | 112 | 112 | 109 | 110 | 1,093,000 | 1,100 |
| 2009-04-23 | 114 | 114 | 109 | 112 | 2,214,000 | 1,120 |
| 2009-04-22 | 117 | 118 | 114 | 114 | 1,552,000 | 1,140 |
| 2009-04-21 | 115 | 116 | 113 | 114 | 2,173,000 | 1,140 |
| 2009-04-20 | 116 | 120 | 114 | 119 | 3,263,000 | 1,190 |
| 2009-04-17 | 116 | 117 | 112 | 116 | 1,968,000 | 1,160 |
| 2009-04-16 | 117 | 118 | 113 | 115 | 2,090,000 | 1,150 |
| 2009-04-15 | 118 | 119 | 114 | 115 | 2,420,000 | 1,150 |
| 2009-04-14 | 119 | 124 | 116 | 120 | 6,353,000 | 1,200 |
| 2009-04-13 | 115 | 121 | 114 | 119 | 5,206,000 | 1,190 |
| 2009-04-10 | 118 | 120 | 112 | 115 | 2,860,000 | 1,150 |
| 2009-04-09 | 117 | 119 | 115 | 117 | 3,967,000 | 1,170 |
| 2009-04-08 | 113 | 120 | 111 | 113 | 5,982,000 | 1,130 |
| 2009-04-07 | 111 | 116 | 110 | 116 | 3,681,000 | 1,160 |
| 2009-04-06 | 108 | 114 | 107 | 113 | 6,901,000 | 1,130 |
| 2009-04-03 | 109 | 111 | 105 | 105 | 3,552,000 | 1,050 |
| 2009-04-02 | 104 | 107 | 102 | 106 | 3,545,000 | 1,060 |
| 2009-04-01 | 98 | 101 | 95 | 99 | 2,876,000 | 990 |
| 2009-03-31 | 94 | 99 | 93 | 94 | 3,435,000 | 940 |
| 2009-03-30 | 107 | 107 | 96 | 96 | 3,750,000 | 960 |
| 2009-03-27 | 111 | 112 | 103 | 104 | 5,645,000 | 1,040 |
| 2009-03-26 | 103 | 114 | 102 | 108 | 12,463,000 | 1,080 |
| 2009-03-25 | 92 | 109 | 91 | 107 | 9,603,000 | 1,070 |
| 2009-03-24 | 92 | 94 | 90 | 91 | 4,640,000 | 910 |
| 2009-03-23 | 82 | 87 | 81 | 87 | 4,368,000 | 870 |
| 2009-03-19 | 83 | 84 | 81 | 83 | 1,656,000 | 830 |
| 2009-03-18 | 84 | 85 | 80 | 82 | 2,944,000 | 820 |
| 2009-03-17 | 80 | 82 | 79 | 80 | 3,484,000 | 800 |
| 2009-03-16 | 75 | 80 | 73 | 79 | 4,492,000 | 790 |
| 2009-03-13 | 75 | 76 | 73 | 73 | 3,530,000 | 730 |
| 2009-03-12 | 72 | 78 | 72 | 73 | 5,344,000 | 730 |
| 2009-03-11 | 76 | 76 | 72 | 72 | 2,855,000 | 720 |
| 2009-03-10 | 72 | 74 | 69 | 73 | 3,471,000 | 730 |
| 2009-03-09 | 82 | 82 | 72 | 73 | 6,214,000 | 730 |
| 2009-03-06 | 83 | 86 | 81 | 81 | 2,647,000 | 810 |
| 2009-03-05 | 88 | 90 | 86 | 86 | 2,888,000 | 860 |
| 2009-03-04 | 86 | 87 | 85 | 85 | 1,636,000 | 850 |
| 2009-03-03 | 86 | 89 | 85 | 88 | 1,116,000 | 880 |
| 2009-03-02 | 92 | 92 | 89 | 90 | 1,151,000 | 900 |
| 2009-02-27 | 93 | 96 | 92 | 93 | 1,332,000 | 930 |
| 2009-02-26 | 92 | 95 | 91 | 92 | 1,033,000 | 920 |
| 2009-02-25 | 91 | 92 | 88 | 92 | 1,993,000 | 920 |
| 2009-02-24 | 89 | 93 | 86 | 87 | 3,111,000 | 870 |
| 2009-02-23 | 99 | 99 | 95 | 96 | 1,848,000 | 960 |
| 2009-02-20 | 105 | 106 | 100 | 100 | 1,425,000 | 1,000 |
| 2009-02-19 | 108 | 108 | 105 | 105 | 783,000 | 1,050 |
| 2009-02-18 | 108 | 110 | 106 | 108 | 802,000 | 1,080 |
| 2009-02-17 | 109 | 110 | 108 | 109 | 699,000 | 1,090 |
| 2009-02-16 | 112 | 112 | 108 | 108 | 760,000 | 1,080 |
| 2009-02-13 | 110 | 113 | 109 | 110 | 1,389,000 | 1,100 |
| 2009-02-12 | 105 | 112 | 105 | 109 | 1,590,000 | 1,090 |
| 2009-02-10 | 109 | 111 | 108 | 110 | 647,000 | 1,100 |
| 2009-02-09 | 112 | 114 | 108 | 108 | 1,338,000 | 1,080 |
| 2009-02-06 | 114 | 114 | 109 | 111 | 898,000 | 1,110 |
| 2009-02-05 | 109 | 115 | 108 | 110 | 1,631,000 | 1,100 |
| 2009-02-04 | 108 | 111 | 106 | 111 | 1,740,000 | 1,110 |
| 2009-02-03 | 111 | 113 | 104 | 105 | 2,594,000 | 1,050 |
| 2009-02-02 | 112 | 113 | 110 | 111 | 1,621,000 | 1,110 |
| 2009-01-30 | 116 | 117 | 113 | 113 | 1,670,000 | 1,130 |
| 2009-01-29 | 122 | 123 | 118 | 120 | 1,143,000 | 1,200 |
| 2009-01-28 | 118 | 121 | 117 | 120 | 1,296,000 | 1,200 |
| 2009-01-27 | 114 | 120 | 114 | 120 | 1,852,000 | 1,200 |
| 2009-01-26 | 117 | 119 | 112 | 112 | 1,895,000 | 1,120 |
| 2009-01-23 | 124 | 124 | 119 | 120 | 1,734,000 | 1,200 |
| 2009-01-22 | 127 | 127 | 123 | 125 | 1,082,000 | 1,250 |
| 2009-01-21 | 123 | 126 | 122 | 124 | 1,604,000 | 1,240 |
| 2009-01-20 | 130 | 130 | 125 | 126 | 1,610,000 | 1,260 |
| 2009-01-19 | 133 | 134 | 129 | 131 | 1,388,000 | 1,310 |
| 2009-01-16 | 125 | 133 | 124 | 133 | 1,563,000 | 1,330 |
| 2009-01-15 | 125 | 126 | 123 | 123 | 2,846,000 | 1,230 |
| 2009-01-14 | 132 | 133 | 130 | 130 | 2,096,000 | 1,300 |
| 2009-01-13 | 135 | 137 | 133 | 133 | 1,472,000 | 1,330 |
| 2009-01-09 | 145 | 147 | 138 | 141 | 4,747,000 | 1,410 |
| 2009-01-08 | 134 | 144 | 132 | 141 | 5,119,000 | 1,410 |
| 2009-01-07 | 136 | 142 | 135 | 139 | 6,443,000 | 1,390 |
| 2009-01-06 | 138 | 139 | 134 | 134 | 3,253,000 | 1,340 |
| 2009-01-05 | 132 | 137 | 130 | 137 | 3,007,000 | 1,370 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
