1518 三井松島ホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 174 | 174 | 169 | 172 | 3,171,000 | 1,720 |
| 2010-12-29 | 169 | 176 | 169 | 174 | 6,269,000 | 1,740 |
| 2010-12-28 | 169 | 173 | 168 | 169 | 5,254,000 | 1,690 |
| 2010-12-27 | 161 | 171 | 161 | 171 | 8,320,000 | 1,710 |
| 2010-12-24 | 161 | 162 | 159 | 161 | 1,751,000 | 1,610 |
| 2010-12-22 | 162 | 164 | 161 | 161 | 1,908,000 | 1,610 |
| 2010-12-21 | 160 | 163 | 160 | 162 | 2,066,000 | 1,620 |
| 2010-12-20 | 162 | 164 | 159 | 160 | 1,831,000 | 1,600 |
| 2010-12-17 | 161 | 163 | 160 | 162 | 1,371,000 | 1,620 |
| 2010-12-16 | 163 | 163 | 160 | 162 | 1,247,000 | 1,620 |
| 2010-12-15 | 165 | 165 | 162 | 162 | 1,491,000 | 1,620 |
| 2010-12-14 | 164 | 167 | 163 | 164 | 3,602,000 | 1,640 |
| 2010-12-13 | 159 | 165 | 159 | 164 | 2,683,000 | 1,640 |
| 2010-12-10 | 161 | 162 | 159 | 159 | 2,001,000 | 1,590 |
| 2010-12-09 | 164 | 164 | 160 | 161 | 2,318,000 | 1,610 |
| 2010-12-08 | 166 | 167 | 162 | 165 | 3,531,000 | 1,650 |
| 2010-12-07 | 166 | 168 | 164 | 166 | 5,601,000 | 1,660 |
| 2010-12-06 | 163 | 167 | 162 | 166 | 4,750,000 | 1,660 |
| 2010-12-03 | 163 | 164 | 161 | 163 | 3,825,000 | 1,630 |
| 2010-12-02 | 160 | 164 | 160 | 164 | 9,464,000 | 1,640 |
| 2010-12-01 | 149 | 157 | 148 | 157 | 8,254,000 | 1,570 |
| 2010-11-30 | 151 | 155 | 148 | 148 | 9,295,000 | 1,480 |
| 2010-11-29 | 149 | 151 | 148 | 150 | 1,947,000 | 1,500 |
| 2010-11-26 | 151 | 152 | 147 | 148 | 2,164,000 | 1,480 |
| 2010-11-25 | 153 | 154 | 150 | 150 | 3,938,000 | 1,500 |
| 2010-11-24 | 146 | 152 | 145 | 151 | 4,490,000 | 1,510 |
| 2010-11-22 | 147 | 150 | 147 | 150 | 1,709,000 | 1,500 |
| 2010-11-19 | 148 | 149 | 146 | 147 | 1,378,000 | 1,470 |
| 2010-11-18 | 143 | 147 | 143 | 146 | 2,396,000 | 1,460 |
| 2010-11-17 | 140 | 143 | 140 | 142 | 2,060,000 | 1,420 |
| 2010-11-16 | 147 | 148 | 143 | 143 | 1,742,000 | 1,430 |
| 2010-11-15 | 147 | 148 | 143 | 144 | 3,078,000 | 1,440 |
| 2010-11-12 | 150 | 153 | 147 | 149 | 3,108,000 | 1,490 |
| 2010-11-11 | 151 | 154 | 150 | 152 | 2,471,000 | 1,520 |
| 2010-11-10 | 150 | 152 | 150 | 151 | 1,235,000 | 1,510 |
| 2010-11-09 | 152 | 155 | 148 | 149 | 4,657,000 | 1,490 |
| 2010-11-08 | 148 | 153 | 147 | 152 | 3,294,000 | 1,520 |
| 2010-11-05 | 148 | 150 | 143 | 146 | 9,065,000 | 1,460 |
| 2010-11-04 | 144 | 147 | 141 | 146 | 3,864,000 | 1,460 |
| 2010-11-02 | 140 | 141 | 139 | 139 | 1,520,000 | 1,390 |
| 2010-11-01 | 145 | 147 | 139 | 139 | 4,594,000 | 1,390 |
| 2010-10-29 | 146 | 148 | 142 | 147 | 5,269,000 | 1,470 |
| 2010-10-28 | 151 | 156 | 146 | 146 | 9,019,000 | 1,460 |
| 2010-10-27 | 150 | 154 | 149 | 153 | 8,414,000 | 1,530 |
| 2010-10-26 | 143 | 151 | 143 | 151 | 7,365,000 | 1,510 |
| 2010-10-25 | 142 | 148 | 141 | 144 | 6,108,000 | 1,440 |
| 2010-10-22 | 143 | 145 | 140 | 142 | 4,537,000 | 1,420 |
| 2010-10-21 | 145 | 146 | 142 | 144 | 7,011,000 | 1,440 |
| 2010-10-20 | 136 | 145 | 135 | 145 | 6,739,000 | 1,450 |
| 2010-10-19 | 141 | 144 | 139 | 142 | 7,209,000 | 1,420 |
| 2010-10-18 | 139 | 140 | 137 | 138 | 2,147,000 | 1,380 |
| 2010-10-15 | 133 | 140 | 133 | 140 | 8,675,000 | 1,400 |
| 2010-10-14 | 127 | 135 | 127 | 135 | 4,233,000 | 1,350 |
| 2010-10-13 | 126 | 128 | 125 | 126 | 949,000 | 1,260 |
| 2010-10-12 | 130 | 130 | 126 | 126 | 1,147,000 | 1,260 |
| 2010-10-08 | 129 | 131 | 128 | 129 | 1,880,000 | 1,290 |
| 2010-10-07 | 132 | 133 | 130 | 132 | 2,071,000 | 1,320 |
| 2010-10-06 | 127 | 132 | 126 | 132 | 2,782,000 | 1,320 |
| 2010-10-05 | 125 | 126 | 123 | 125 | 1,649,000 | 1,250 |
| 2010-10-04 | 129 | 130 | 125 | 126 | 1,131,000 | 1,260 |
| 2010-10-01 | 130 | 133 | 128 | 128 | 3,779,000 | 1,280 |
| 2010-09-30 | 129 | 131 | 127 | 129 | 1,664,000 | 1,290 |
| 2010-09-29 | 129 | 131 | 128 | 129 | 1,075,000 | 1,290 |
| 2010-09-28 | 129 | 131 | 128 | 129 | 706,000 | 1,290 |
| 2010-09-27 | 129 | 130 | 128 | 130 | 693,000 | 1,300 |
| 2010-09-24 | 130 | 132 | 128 | 128 | 1,287,000 | 1,280 |
| 2010-09-22 | 133 | 134 | 130 | 131 | 2,926,000 | 1,310 |
| 2010-09-21 | 133 | 136 | 132 | 133 | 3,600,000 | 1,330 |
| 2010-09-17 | 130 | 133 | 129 | 133 | 1,551,000 | 1,330 |
| 2010-09-16 | 132 | 132 | 130 | 130 | 887,000 | 1,300 |
| 2010-09-15 | 128 | 133 | 128 | 131 | 2,151,000 | 1,310 |
| 2010-09-14 | 131 | 131 | 129 | 130 | 623,000 | 1,300 |
| 2010-09-13 | 132 | 134 | 130 | 130 | 2,818,000 | 1,300 |
| 2010-09-10 | 128 | 132 | 127 | 130 | 2,175,000 | 1,300 |
| 2010-09-09 | 128 | 128 | 127 | 128 | 1,283,000 | 1,280 |
| 2010-09-08 | 126 | 127 | 125 | 125 | 2,464,000 | 1,250 |
| 2010-09-07 | 127 | 133 | 126 | 130 | 3,014,000 | 1,300 |
| 2010-09-06 | 125 | 129 | 125 | 128 | 1,551,000 | 1,280 |
| 2010-09-03 | 123 | 126 | 122 | 123 | 1,505,000 | 1,230 |
| 2010-09-02 | 127 | 127 | 121 | 123 | 1,831,000 | 1,230 |
| 2010-09-01 | 123 | 126 | 123 | 124 | 1,137,000 | 1,240 |
| 2010-08-31 | 125 | 125 | 122 | 122 | 1,518,000 | 1,220 |
| 2010-08-30 | 129 | 132 | 128 | 129 | 1,879,000 | 1,290 |
| 2010-08-27 | 123 | 127 | 122 | 127 | 1,153,000 | 1,270 |
| 2010-08-26 | 122 | 125 | 120 | 125 | 1,096,000 | 1,250 |
| 2010-08-25 | 121 | 122 | 118 | 120 | 1,985,000 | 1,200 |
| 2010-08-24 | 125 | 126 | 123 | 123 | 1,284,000 | 1,230 |
| 2010-08-23 | 127 | 128 | 125 | 126 | 1,088,000 | 1,260 |
| 2010-08-20 | 128 | 130 | 128 | 128 | 921,000 | 1,280 |
| 2010-08-19 | 130 | 132 | 129 | 131 | 1,215,000 | 1,310 |
| 2010-08-18 | 131 | 132 | 129 | 130 | 1,047,000 | 1,300 |
| 2010-08-17 | 127 | 131 | 126 | 130 | 1,477,000 | 1,300 |
| 2010-08-16 | 128 | 129 | 127 | 128 | 1,181,000 | 1,280 |
| 2010-08-13 | 128 | 131 | 126 | 130 | 1,943,000 | 1,300 |
| 2010-08-12 | 130 | 131 | 126 | 127 | 5,528,000 | 1,270 |
| 2010-08-11 | 139 | 139 | 135 | 137 | 2,214,000 | 1,370 |
| 2010-08-10 | 142 | 145 | 140 | 140 | 1,880,000 | 1,400 |
| 2010-08-09 | 142 | 142 | 140 | 142 | 1,504,000 | 1,420 |
| 2010-08-06 | 141 | 144 | 140 | 143 | 2,096,000 | 1,430 |
| 2010-08-05 | 141 | 142 | 140 | 142 | 1,345,000 | 1,420 |
| 2010-08-04 | 146 | 146 | 138 | 139 | 3,396,000 | 1,390 |
| 2010-08-03 | 142 | 146 | 140 | 145 | 4,313,000 | 1,450 |
| 2010-08-02 | 137 | 140 | 135 | 139 | 1,364,000 | 1,390 |
| 2010-07-30 | 141 | 141 | 135 | 137 | 1,772,000 | 1,370 |
| 2010-07-29 | 139 | 141 | 139 | 141 | 959,000 | 1,410 |
| 2010-07-28 | 140 | 142 | 139 | 141 | 1,526,000 | 1,410 |
| 2010-07-27 | 141 | 142 | 138 | 139 | 1,155,000 | 1,390 |
| 2010-07-26 | 138 | 141 | 138 | 141 | 1,640,000 | 1,410 |
| 2010-07-23 | 135 | 137 | 134 | 136 | 1,528,000 | 1,360 |
| 2010-07-22 | 131 | 134 | 130 | 132 | 2,088,000 | 1,320 |
| 2010-07-21 | 134 | 135 | 131 | 132 | 1,986,000 | 1,320 |
| 2010-07-20 | 138 | 139 | 132 | 133 | 4,874,000 | 1,330 |
| 2010-07-16 | 142 | 143 | 139 | 140 | 1,635,000 | 1,400 |
| 2010-07-15 | 146 | 146 | 143 | 143 | 1,445,000 | 1,430 |
| 2010-07-14 | 148 | 149 | 146 | 147 | 974,000 | 1,470 |
| 2010-07-13 | 148 | 149 | 144 | 145 | 1,495,000 | 1,450 |
| 2010-07-12 | 148 | 152 | 147 | 149 | 3,332,000 | 1,490 |
| 2010-07-09 | 148 | 148 | 145 | 147 | 1,480,000 | 1,470 |
| 2010-07-08 | 149 | 152 | 146 | 147 | 4,441,000 | 1,470 |
| 2010-07-07 | 146 | 148 | 144 | 144 | 1,926,000 | 1,440 |
| 2010-07-06 | 148 | 148 | 142 | 146 | 2,998,000 | 1,460 |
| 2010-07-05 | 144 | 147 | 144 | 147 | 1,171,000 | 1,470 |
| 2010-07-02 | 141 | 147 | 141 | 145 | 1,788,000 | 1,450 |
| 2010-07-01 | 142 | 144 | 141 | 141 | 2,002,000 | 1,410 |
| 2010-06-30 | 142 | 147 | 141 | 145 | 2,696,000 | 1,450 |
| 2010-06-29 | 150 | 153 | 145 | 147 | 2,455,000 | 1,470 |
| 2010-06-28 | 157 | 157 | 149 | 149 | 3,411,000 | 1,490 |
| 2010-06-25 | 163 | 165 | 156 | 157 | 5,245,000 | 1,570 |
| 2010-06-24 | 161 | 169 | 160 | 167 | 9,084,000 | 1,670 |
| 2010-06-23 | 161 | 162 | 158 | 160 | 3,899,000 | 1,600 |
| 2010-06-22 | 157 | 167 | 157 | 164 | 9,972,000 | 1,640 |
| 2010-06-21 | 151 | 157 | 151 | 157 | 1,813,000 | 1,570 |
| 2010-06-18 | 152 | 152 | 149 | 151 | 1,102,000 | 1,510 |
| 2010-06-17 | 153 | 154 | 152 | 153 | 1,093,000 | 1,530 |
| 2010-06-16 | 156 | 157 | 153 | 155 | 2,224,000 | 1,550 |
| 2010-06-15 | 155 | 156 | 152 | 153 | 2,718,000 | 1,530 |
| 2010-06-14 | 151 | 155 | 151 | 155 | 2,073,000 | 1,550 |
| 2010-06-11 | 150 | 153 | 149 | 151 | 3,426,000 | 1,510 |
| 2010-06-10 | 149 | 150 | 145 | 146 | 3,021,000 | 1,460 |
| 2010-06-09 | 153 | 154 | 148 | 148 | 2,574,000 | 1,480 |
| 2010-06-08 | 155 | 158 | 151 | 153 | 2,959,000 | 1,530 |
| 2010-06-07 | 158 | 159 | 155 | 156 | 1,995,000 | 1,560 |
| 2010-06-04 | 162 | 166 | 162 | 163 | 3,441,000 | 1,630 |
| 2010-06-03 | 161 | 163 | 160 | 162 | 1,752,000 | 1,620 |
| 2010-06-02 | 157 | 161 | 157 | 157 | 2,651,000 | 1,570 |
| 2010-06-01 | 165 | 166 | 161 | 162 | 2,592,000 | 1,620 |
| 2010-05-31 | 165 | 168 | 163 | 165 | 2,850,000 | 1,650 |
| 2010-05-28 | 165 | 168 | 162 | 165 | 4,924,000 | 1,650 |
| 2010-05-27 | 153 | 162 | 152 | 160 | 5,654,000 | 1,600 |
| 2010-05-26 | 155 | 157 | 149 | 155 | 3,632,000 | 1,550 |
| 2010-05-25 | 156 | 160 | 150 | 151 | 4,779,000 | 1,510 |
| 2010-05-24 | 157 | 159 | 153 | 158 | 5,337,000 | 1,580 |
| 2010-05-21 | 149 | 156 | 148 | 154 | 6,110,000 | 1,540 |
| 2010-05-20 | 160 | 163 | 155 | 156 | 4,461,000 | 1,560 |
| 2010-05-19 | 154 | 163 | 153 | 161 | 5,121,000 | 1,610 |
| 2010-05-18 | 165 | 165 | 156 | 158 | 5,892,000 | 1,580 |
| 2010-05-17 | 170 | 171 | 161 | 161 | 8,075,000 | 1,610 |
| 2010-05-14 | 181 | 181 | 173 | 173 | 13,665,000 | 1,730 |
| 2010-05-13 | 181 | 192 | 180 | 191 | 6,419,000 | 1,910 |
| 2010-05-12 | 183 | 185 | 177 | 177 | 2,364,000 | 1,770 |
| 2010-05-11 | 190 | 190 | 179 | 181 | 6,886,000 | 1,810 |
| 2010-05-10 | 180 | 186 | 179 | 186 | 8,283,000 | 1,860 |
| 2010-05-07 | 167 | 180 | 167 | 179 | 7,562,000 | 1,790 |
| 2010-05-06 | 185 | 185 | 176 | 178 | 8,183,000 | 1,780 |
| 2010-04-30 | 198 | 199 | 189 | 190 | 8,510,000 | 1,900 |
| 2010-04-28 | 198 | 200 | 196 | 196 | 6,302,000 | 1,960 |
| 2010-04-27 | 202 | 205 | 201 | 204 | 6,026,000 | 2,040 |
| 2010-04-26 | 214 | 216 | 206 | 207 | 6,471,000 | 2,070 |
| 2010-04-23 | 215 | 217 | 211 | 213 | 3,509,000 | 2,130 |
| 2010-04-22 | 211 | 216 | 208 | 215 | 5,706,000 | 2,150 |
| 2010-04-21 | 208 | 213 | 207 | 213 | 5,236,000 | 2,130 |
| 2010-04-20 | 206 | 213 | 203 | 205 | 5,649,000 | 2,050 |
| 2010-04-19 | 205 | 210 | 202 | 204 | 6,871,000 | 2,040 |
| 2010-04-16 | 219 | 221 | 212 | 213 | 5,411,000 | 2,130 |
| 2010-04-15 | 216 | 224 | 215 | 222 | 6,371,000 | 2,220 |
| 2010-04-14 | 221 | 221 | 214 | 215 | 4,173,000 | 2,150 |
| 2010-04-13 | 216 | 220 | 209 | 219 | 7,665,000 | 2,190 |
| 2010-04-12 | 224 | 227 | 216 | 218 | 9,671,000 | 2,180 |
| 2010-04-09 | 209 | 218 | 206 | 217 | 14,321,000 | 2,170 |
| 2010-04-08 | 201 | 209 | 199 | 204 | 8,261,000 | 2,040 |
| 2010-04-07 | 192 | 207 | 191 | 204 | 10,949,000 | 2,040 |
| 2010-04-06 | 194 | 195 | 187 | 188 | 4,498,000 | 1,880 |
| 2010-04-05 | 196 | 198 | 192 | 192 | 4,937,000 | 1,920 |
| 2010-04-02 | 190 | 195 | 187 | 194 | 8,796,000 | 1,940 |
| 2010-04-01 | 187 | 189 | 185 | 188 | 3,689,000 | 1,880 |
| 2010-03-31 | 190 | 191 | 186 | 187 | 2,474,000 | 1,870 |
| 2010-03-30 | 186 | 192 | 186 | 189 | 6,948,000 | 1,890 |
| 2010-03-29 | 177 | 185 | 176 | 185 | 6,937,000 | 1,850 |
| 2010-03-26 | 176 | 178 | 175 | 175 | 4,386,000 | 1,750 |
| 2010-03-25 | 178 | 181 | 175 | 175 | 3,050,000 | 1,750 |
| 2010-03-24 | 185 | 187 | 175 | 177 | 5,064,000 | 1,770 |
| 2010-03-23 | 185 | 187 | 183 | 184 | 2,614,000 | 1,840 |
| 2010-03-19 | 186 | 188 | 184 | 185 | 4,087,000 | 1,850 |
| 2010-03-18 | 184 | 190 | 184 | 186 | 11,262,000 | 1,860 |
| 2010-03-17 | 182 | 185 | 181 | 182 | 4,837,000 | 1,820 |
| 2010-03-16 | 178 | 183 | 178 | 181 | 5,464,000 | 1,810 |
| 2010-03-15 | 176 | 180 | 174 | 179 | 4,060,000 | 1,790 |
| 2010-03-12 | 178 | 179 | 174 | 176 | 3,900,000 | 1,760 |
| 2010-03-11 | 181 | 184 | 176 | 177 | 8,577,000 | 1,770 |
| 2010-03-10 | 176 | 181 | 173 | 180 | 7,307,000 | 1,800 |
| 2010-03-09 | 173 | 178 | 170 | 176 | 7,600,000 | 1,760 |
| 2010-03-08 | 175 | 175 | 171 | 173 | 3,185,000 | 1,730 |
| 2010-03-05 | 167 | 170 | 167 | 170 | 2,020,000 | 1,700 |
| 2010-03-04 | 173 | 176 | 165 | 166 | 5,796,000 | 1,660 |
| 2010-03-03 | 171 | 174 | 169 | 173 | 3,341,000 | 1,730 |
| 2010-03-02 | 174 | 174 | 170 | 172 | 3,632,000 | 1,720 |
| 2010-03-01 | 171 | 176 | 170 | 175 | 9,460,000 | 1,750 |
| 2010-02-26 | 164 | 170 | 161 | 170 | 6,073,000 | 1,700 |
| 2010-02-25 | 166 | 169 | 163 | 164 | 8,050,000 | 1,640 |
| 2010-02-24 | 163 | 167 | 162 | 167 | 9,945,000 | 1,670 |
| 2010-02-23 | 157 | 164 | 156 | 164 | 9,447,000 | 1,640 |
| 2010-02-22 | 156 | 157 | 154 | 156 | 2,970,000 | 1,560 |
| 2010-02-19 | 157 | 159 | 153 | 155 | 3,910,000 | 1,550 |
| 2010-02-18 | 156 | 159 | 155 | 159 | 3,133,000 | 1,590 |
| 2010-02-17 | 160 | 161 | 155 | 157 | 5,125,000 | 1,570 |
| 2010-02-16 | 156 | 158 | 154 | 157 | 4,547,000 | 1,570 |
| 2010-02-15 | 151 | 158 | 150 | 157 | 8,261,000 | 1,570 |
| 2010-02-12 | 148 | 151 | 148 | 150 | 4,364,000 | 1,500 |
| 2010-02-10 | 149 | 150 | 145 | 146 | 2,375,000 | 1,460 |
| 2010-02-09 | 148 | 150 | 145 | 147 | 2,881,000 | 1,470 |
| 2010-02-08 | 150 | 152 | 148 | 148 | 3,556,000 | 1,480 |
| 2010-02-05 | 152 | 153 | 149 | 149 | 4,463,000 | 1,490 |
| 2010-02-04 | 156 | 160 | 155 | 157 | 4,006,000 | 1,570 |
| 2010-02-03 | 155 | 158 | 153 | 157 | 6,458,000 | 1,570 |
| 2010-02-02 | 153 | 155 | 151 | 152 | 3,534,000 | 1,520 |
| 2010-02-01 | 151 | 152 | 148 | 152 | 2,727,000 | 1,520 |
| 2010-01-29 | 148 | 152 | 146 | 149 | 2,151,000 | 1,490 |
| 2010-01-28 | 149 | 152 | 147 | 148 | 3,310,000 | 1,480 |
| 2010-01-27 | 150 | 151 | 148 | 148 | 2,281,000 | 1,480 |
| 2010-01-26 | 152 | 156 | 149 | 150 | 5,172,000 | 1,500 |
| 2010-01-25 | 148 | 150 | 147 | 148 | 2,833,000 | 1,480 |
| 2010-01-22 | 150 | 151 | 149 | 150 | 2,982,000 | 1,500 |
| 2010-01-21 | 150 | 156 | 149 | 155 | 2,417,000 | 1,550 |
| 2010-01-20 | 156 | 157 | 151 | 152 | 2,881,000 | 1,520 |
| 2010-01-19 | 156 | 158 | 155 | 156 | 2,088,000 | 1,560 |
| 2010-01-18 | 154 | 156 | 154 | 155 | 1,664,000 | 1,550 |
| 2010-01-15 | 159 | 159 | 156 | 157 | 1,876,000 | 1,570 |
| 2010-01-14 | 158 | 160 | 155 | 159 | 4,667,000 | 1,590 |
| 2010-01-13 | 158 | 162 | 157 | 159 | 3,975,000 | 1,590 |
| 2010-01-12 | 159 | 163 | 158 | 159 | 5,309,000 | 1,590 |
| 2010-01-08 | 157 | 159 | 155 | 158 | 3,668,000 | 1,580 |
| 2010-01-07 | 155 | 161 | 154 | 157 | 11,960,000 | 1,570 |
| 2010-01-06 | 152 | 157 | 149 | 156 | 9,405,000 | 1,560 |
| 2010-01-05 | 147 | 154 | 146 | 151 | 11,086,000 | 1,510 |
| 2010-01-04 | 148 | 148 | 145 | 145 | 1,628,000 | 1,450 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
