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