1. HOME >
  2. 株価時系列 >
  3. 1518 >
  4. 2011年

1518 三井松島ホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30141142140141341,0001,410
2011-12-291401421391411,059,0001,410
2011-12-28142142140140605,0001,400
2011-12-27140143140143591,0001,430
2011-12-26140141139141780,0001,410
2011-12-22139140137138764,0001,380
2011-12-21142143139141846,0001,410
2011-12-201371421361421,173,0001,420
2011-12-191391391341361,292,0001,360
2011-12-16140141138139741,0001,390
2011-12-15143143140140928,0001,400
2011-12-141471471431461,473,0001,460
2011-12-131461471441471,351,0001,470
2011-12-121441481431462,162,0001,460
2011-12-091411431401421,095,0001,420
2011-12-08144144142142832,0001,420
2011-12-07142144142144965,0001,440
2011-12-061461461411421,278,0001,420
2011-12-051461471441461,913,0001,460
2011-12-021411451411441,930,0001,440
2011-12-011411421401412,126,0001,410
2011-11-301331371331371,377,0001,370
2011-11-29133135132135924,0001,350
2011-11-281291321281321,916,0001,320
2011-11-25128130127127737,0001,270
2011-11-241291301281281,174,0001,280
2011-11-221271321271321,174,0001,320
2011-11-21129131129129723,0001,290
2011-11-18130131130131680,0001,310
2011-11-171291341281331,691,0001,330
2011-11-16133135130131777,0001,310
2011-11-15134136133135716,0001,350
2011-11-141361371331351,387,0001,350
2011-11-11133134131134919,0001,340
2011-11-101331341311321,046,0001,320
2011-11-09135137135137758,0001,370
2011-11-081381391341351,048,0001,350
2011-11-07137139137138661,0001,380
2011-11-041381391361371,160,0001,370
2011-11-021371381351351,435,0001,350
2011-11-011391411381401,002,0001,400
2011-10-31139143139140888,0001,400
2011-10-281411421391401,896,0001,400
2011-10-271391391361391,059,0001,390
2011-10-26133138133137802,0001,370
2011-10-25137138135135912,0001,350
2011-10-241341371321351,231,0001,350
2011-10-211331341311321,017,0001,320
2011-10-20134134131132743,0001,320
2011-10-19139139134134889,0001,340
2011-10-18139140137138746,0001,380
2011-10-171391411381411,071,0001,410
2011-10-14138139137137689,0001,370
2011-10-131391411371381,577,0001,380
2011-10-121341391341371,668,0001,370
2011-10-111361371341351,173,0001,350
2011-10-071301341301322,344,0001,320
2011-10-061281301281281,261,0001,280
2011-10-051311331251261,960,0001,260
2011-10-041291311281311,779,0001,310
2011-10-031351351301321,871,0001,320
2011-09-301381401361371,272,0001,370
2011-09-291351391341391,025,0001,390
2011-09-281361391351371,557,0001,370
2011-09-271341351321341,549,0001,340
2011-09-261401411271283,905,0001,280
2011-09-221411431401431,993,0001,430
2011-09-211461461431431,597,0001,430
2011-09-201481491451461,586,0001,460
2011-09-161481511461511,925,0001,510
2011-09-15145146144145959,0001,450
2011-09-141491511421432,278,0001,430
2011-09-131481511471501,965,0001,500
2011-09-121441501431472,194,0001,470
2011-09-09145147144145728,0001,450
2011-09-08147148145147865,0001,470
2011-09-07145145143144596,0001,440
2011-09-061441441411431,495,0001,430
2011-09-051501501451451,309,0001,450
2011-09-021521531501511,161,0001,510
2011-09-011521561501532,066,0001,530
2011-08-311531531501511,204,0001,510
2011-08-301541541501521,171,0001,520
2011-08-291491521481501,141,0001,500
2011-08-261471501461491,298,0001,490
2011-08-251481511471481,308,0001,480
2011-08-241491511451451,809,0001,450
2011-08-231441481421482,581,0001,480
2011-08-221441471401401,971,0001,400
2011-08-191471491441462,408,0001,460
2011-08-181551581521522,057,0001,520
2011-08-171571581561561,386,0001,560
2011-08-161641641571602,761,0001,600
2011-08-151621661601624,056,0001,620
2011-08-121611661581598,488,0001,590
2011-08-111481531461521,859,0001,520
2011-08-101531541511531,663,0001,530
2011-08-091391481361474,132,0001,470
2011-08-081521531461472,257,0001,470
2011-08-051561571521553,248,0001,550
2011-08-041641651621621,038,0001,620
2011-08-031621641621621,797,0001,620
2011-08-02168170167167779,0001,670
2011-08-011681711681691,581,0001,690
2011-07-29167168166166948,0001,660
2011-07-281701701671671,559,0001,670
2011-07-271731741721721,116,0001,720
2011-07-261701741701742,466,0001,740
2011-07-251681711671702,326,0001,700
2011-07-221681681661661,210,0001,660
2011-07-211691691661671,937,0001,670
2011-07-201711721681691,280,0001,690
2011-07-19170171168169963,0001,690
2011-07-15169171168170600,0001,700
2011-07-141711721691691,632,0001,690
2011-07-131681711671712,068,0001,710
2011-07-121721721681681,940,0001,680
2011-07-11173175172174855,0001,740
2011-07-081751761721722,943,0001,720
2011-07-071741771731743,001,0001,740
2011-07-061671741671743,917,0001,740
2011-07-05168169167167802,0001,670
2011-07-041681691661672,032,0001,670
2011-07-011671681651661,784,0001,660
2011-06-301681681651661,531,0001,660
2011-06-291691711661681,911,0001,680
2011-06-281651691631683,831,0001,680
2011-06-271651651621641,021,0001,640
2011-06-241651661621651,680,0001,650
2011-06-231651681651651,063,0001,650
2011-06-221631681631672,775,0001,670
2011-06-211621631601622,469,0001,620
2011-06-201631631581603,059,0001,600
2011-06-171681691621643,828,0001,640
2011-06-161701711671673,307,0001,670
2011-06-151751761721742,158,0001,740
2011-06-141731751721742,890,0001,740
2011-06-131691731691731,130,0001,730
2011-06-101721741701722,378,0001,720
2011-06-091691711681712,170,0001,710
2011-06-081691711681701,553,0001,700
2011-06-071671711661713,131,0001,710
2011-06-061711721651664,489,0001,660
2011-06-031781791731743,340,0001,740
2011-06-021771781761772,884,0001,770
2011-06-011811821781823,739,0001,820
2011-05-311741821731827,214,0001,820
2011-05-301751761731753,008,0001,750
2011-05-271721751691754,620,0001,750
2011-05-261681741671726,960,0001,720
2011-05-251661671631642,572,0001,640
2011-05-241581671581643,947,0001,640
2011-05-231701701601625,484,0001,620
2011-05-201701741701732,900,0001,730
2011-05-191781801691716,689,0001,710
2011-05-181721771701774,089,0001,770
2011-05-171671721641724,604,0001,720
2011-05-161751781671685,205,0001,680
2011-05-1318718717217812,092,0001,780
2011-05-121881901861894,247,0001,890
2011-05-111861911861894,952,0001,890
2011-05-101841871831854,816,0001,850
2011-05-091861861791838,327,0001,830
2011-05-061811831801811,996,0001,810
2011-05-021851891821865,142,0001,860
2011-04-281821831801831,894,0001,830
2011-04-271831841791812,860,0001,810
2011-04-261841851801832,809,0001,830
2011-04-251821861821842,431,0001,840
2011-04-221811851781836,720,0001,830
2011-04-211891901831836,026,0001,830
2011-04-201871891861882,897,0001,880
2011-04-191891921861875,119,0001,870
2011-04-181971991921945,292,0001,940
2011-04-151921981921969,102,0001,960
2011-04-141881931871895,206,0001,890
2011-04-131931961861885,781,0001,880
2011-04-121971991931947,406,0001,940
2011-04-111992031962018,839,0002,010
2011-04-081951991921967,659,0001,960
2011-04-072022051961968,758,0001,960
2011-04-0620520719820213,962,0002,020
2011-04-0520320419419911,132,0001,990
2011-04-0420921120020318,474,0002,030
2011-04-0119220519120416,405,0002,040
2011-03-311981991921946,526,0001,940
2011-03-302012011942008,810,0002,000
2011-03-2919620218919814,115,0001,980
2011-03-2820121019320524,893,0002,050
2011-03-2520720919119626,457,0001,960
2011-03-2418621018320754,574,0002,070
2011-03-2317218316817614,220,0001,760
2011-03-2216917216417210,692,0001,720
2011-03-1815415814615710,732,0001,570
2011-03-1712014812014011,119,0001,400
2011-03-161171301161298,307,0001,290
2011-03-151321368710512,645,0001,050
2011-03-141411511341377,128,0001,370
2011-03-111651661611612,530,0001,610
2011-03-101681721661675,523,0001,670
2011-03-091681701661671,793,0001,670
2011-03-081651681651661,896,0001,660
2011-03-071651691641654,244,0001,650
2011-03-041701711641653,706,0001,650
2011-03-031701721671683,171,0001,680
2011-03-021701721681681,977,0001,680
2011-03-011711741701743,218,0001,740
2011-02-281681701651692,252,0001,690
2011-02-251631681621672,322,0001,670
2011-02-241661671621633,613,0001,630
2011-02-231651691641653,953,0001,650
2011-02-221751771681697,831,0001,690
2011-02-211781791741753,744,0001,750
2011-02-181741771741762,711,0001,760
2011-02-171761781731744,900,0001,740
2011-02-161781791751752,378,0001,750
2011-02-151821821761783,897,0001,780
2011-02-141741801731805,722,0001,800
2011-02-101741771721744,237,0001,740
2011-02-091761771701753,930,0001,750
2011-02-081801811731747,771,0001,740
2011-02-071831841801824,089,0001,820
2011-02-041831851811843,448,0001,840
2011-02-031851891821865,233,0001,860
2011-02-021831861801845,051,0001,840
2011-02-0117518417418310,899,0001,830
2011-01-311661751641736,318,0001,730
2011-01-281691701641673,787,0001,670
2011-01-271771771681708,464,0001,700
2011-01-261781781741753,926,0001,750
2011-01-251811821791802,897,0001,800
2011-01-241791801771802,097,0001,800
2011-01-211851851761805,024,0001,800
2011-01-201891891861862,110,0001,860
2011-01-191901931881914,234,0001,910
2011-01-181881891851882,246,0001,880
2011-01-171901931871873,189,0001,870
2011-01-141891901881892,645,0001,890
2011-01-131901941881927,419,0001,920
2011-01-121861911861879,088,0001,870
2011-01-111831871831836,393,0001,830
2011-01-071811821791813,279,0001,810
2011-01-061861871821824,647,0001,820
2011-01-051841851811844,702,0001,840
2011-01-0417718617618613,986,0001,860

分割・併合履歴 ： [2016-09-28]1株→0.1株