1. HOME >
  2. 株価時系列 >
  3. 1518 >
  4. 2012年

1518 三井松島ホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281481491431442,651,0001,440
2012-12-271411481411473,816,0001,470
2012-12-261401411381401,238,0001,400
2012-12-251401411391401,130,0001,400
2012-12-211421441381382,934,0001,380
2012-12-201401411391412,357,0001,410
2012-12-191391411371412,397,0001,410
2012-12-181341381341371,348,0001,370
2012-12-17135135134134765,0001,340
2012-12-141341351331331,091,0001,330
2012-12-131331351331351,523,0001,350
2012-12-121321341321321,457,0001,320
2012-12-111351351311311,458,0001,310
2012-12-10136137135135421,0001,350
2012-12-07135136135136514,0001,360
2012-12-061371371351361,116,0001,360
2012-12-051371371351361,100,0001,360
2012-12-041371381351381,183,0001,380
2012-12-031351391341382,263,0001,380
2012-11-301351361331331,005,0001,330
2012-11-291321361311361,725,0001,360
2012-11-28133133131131609,0001,310
2012-11-271361361321331,520,0001,330
2012-11-261341361331361,682,0001,360
2012-11-221331331311321,407,0001,320
2012-11-211281321281322,965,0001,320
2012-11-201281301271272,011,0001,270
2012-11-191281291261261,098,0001,260
2012-11-161271291251261,786,0001,260
2012-11-15124127124126946,0001,260
2012-11-14123125121125697,0001,250
2012-11-131231231201231,207,0001,230
2012-11-121271271231231,497,0001,230
2012-11-091261271251271,104,0001,270
2012-11-081231271231271,528,0001,270
2012-11-071261281251272,221,0001,270
2012-11-061261291231253,942,0001,250
2012-11-051201271191268,434,0001,260
2012-11-02112115112115700,0001,150
2012-11-01113114111111731,0001,110
2012-10-31113114112113631,0001,130
2012-10-30113114112112708,0001,120
2012-10-29115115113113281,0001,130
2012-10-26115116113115652,0001,150
2012-10-25115116113114486,0001,140
2012-10-24114115113115804,0001,150
2012-10-23117117114115999,0001,150
2012-10-221131171131161,536,0001,160
2012-10-191141161141161,643,0001,160
2012-10-181141141121131,184,0001,130
2012-10-17111113110112963,0001,120
2012-10-16111112110110824,0001,100
2012-10-15109111108110647,0001,100
2012-10-12107110107109918,0001,090
2012-10-11106108106106569,0001,060
2012-10-10106108106107530,0001,070
2012-10-09110110107107809,0001,070
2012-10-05109110108110821,0001,100
2012-10-04107108106108666,0001,080
2012-10-03108108107107297,0001,070
2012-10-02107109107107675,0001,070
2012-10-011091091061061,218,0001,060
2012-09-28112113110110600,0001,100
2012-09-27111112110112908,0001,120
2012-09-26114115112113979,0001,130
2012-09-251161171131154,519,0001,150
2012-09-24111112110111472,0001,110
2012-09-21110112110111631,0001,110
2012-09-201151151111111,183,0001,110
2012-09-191151161131141,373,0001,140
2012-09-181141161131141,393,0001,140
2012-09-141121141111122,235,0001,120
2012-09-131101111091091,238,0001,090
2012-09-12107109107108415,0001,080
2012-09-11108108106107753,0001,070
2012-09-101061101061101,113,0001,100
2012-09-07105107104106818,0001,060
2012-09-06103104102104838,0001,040
2012-09-05108108103103915,0001,030
2012-09-041051061041061,127,0001,060
2012-09-031051061031041,309,0001,040
2012-08-31107109107107368,0001,070
2012-08-30110110107107551,0001,070
2012-08-291081101071101,008,0001,100
2012-08-281111121061072,956,0001,070
2012-08-271161161111122,485,0001,120
2012-08-24116117115115819,0001,150
2012-08-23116118115118819,0001,180
2012-08-221181191151181,024,0001,180
2012-08-21119119117119942,0001,190
2012-08-201211221171181,037,0001,180
2012-08-17122122120121912,0001,210
2012-08-161181211161211,516,0001,210
2012-08-15118119116117967,0001,170
2012-08-14116118115117755,0001,170
2012-08-13118118116118394,0001,180
2012-08-10117119116118418,0001,180
2012-08-091171201151171,504,0001,170
2012-08-081171201161161,504,0001,160
2012-08-07115118115118966,0001,180
2012-08-06114116113113764,0001,130
2012-08-03115115112113840,0001,130
2012-08-021171181151171,026,0001,170
2012-08-01120120117117598,0001,170
2012-07-31120122119122808,0001,220
2012-07-30118120118120715,0001,200
2012-07-27115116113116857,0001,160
2012-07-261111141101131,194,0001,130
2012-07-251111121101101,002,0001,100
2012-07-241111161111131,512,0001,130
2012-07-231161161121121,911,0001,120
2012-07-20119120118118706,0001,180
2012-07-191191221181181,805,0001,180
2012-07-181221231171182,872,0001,180
2012-07-171261261221221,064,0001,220
2012-07-13123126122125861,0001,250
2012-07-121271271241241,885,0001,240
2012-07-111261271251271,192,0001,270
2012-07-101311311271271,990,0001,270
2012-07-09130132130131783,0001,310
2012-07-061331341301312,387,0001,310
2012-07-051371391321342,237,0001,340
2012-07-041411421341365,881,0001,360
2012-07-031321401321385,237,0001,380
2012-07-021321341311312,880,0001,310
2012-06-291291301271292,300,0001,290
2012-06-281301311281301,464,0001,300
2012-06-271291291251282,383,0001,280
2012-06-261321351271293,361,0001,290
2012-06-251321361301354,641,0001,350
2012-06-221281291271291,574,0001,290
2012-06-211291311281301,464,0001,300
2012-06-20128129128128863,0001,280
2012-06-191271281251261,219,0001,260
2012-06-181281291271281,326,0001,280
2012-06-151281291221251,866,0001,250
2012-06-141291301271281,141,0001,280
2012-06-13134134131131461,0001,310
2012-06-12131134130134976,0001,340
2012-06-111331361321331,179,0001,330
2012-06-081351351301311,031,0001,310
2012-06-07132134131134989,0001,340
2012-06-061281311261291,150,0001,290
2012-06-05125128124127906,0001,270
2012-06-04125126124125850,0001,250
2012-06-01129129127128749,0001,280
2012-05-31127130126129938,0001,290
2012-05-30133133129129983,0001,290
2012-05-291301341291331,141,0001,330
2012-05-28132132129130482,0001,300
2012-05-25131131129129642,0001,290
2012-05-24130131129130534,0001,300
2012-05-231341351281291,208,0001,290
2012-05-22135135132134992,0001,340
2012-05-21134135131131891,0001,310
2012-05-181331351301321,287,0001,320
2012-05-171321361311361,608,0001,360
2012-05-161321341301311,469,0001,310
2012-05-151291331271321,742,0001,320
2012-05-14132134131132813,0001,320
2012-05-111351361311311,423,0001,310
2012-05-101321361301351,428,0001,350
2012-05-091371381301322,761,0001,320
2012-05-081361401361393,557,0001,390
2012-05-071471491391404,387,0001,400
2012-05-021521581521571,208,0001,570
2012-05-011581581501511,118,0001,510
2012-04-27159159155157925,0001,570
2012-04-26161161159160521,0001,600
2012-04-25160161159160381,0001,600
2012-04-24160162159159804,0001,590
2012-04-23163164162163980,0001,630
2012-04-20161164160164759,0001,640
2012-04-19160162159160742,0001,600
2012-04-18162162159159916,0001,590
2012-04-17157159156159746,0001,590
2012-04-16161161157157784,0001,570
2012-04-131641661611631,528,0001,630
2012-04-121571641571643,239,0001,640
2012-04-111531551501541,816,0001,540
2012-04-101581611561561,537,0001,560
2012-04-091601611581591,379,0001,590
2012-04-061631631601621,157,0001,620
2012-04-051631641601633,040,0001,630
2012-04-041721721671681,409,0001,680
2012-04-031731741711721,355,0001,720
2012-04-02174175173174811,0001,740
2012-03-301731751711751,289,0001,750
2012-03-291761761741751,163,0001,750
2012-03-281751781741771,957,0001,770
2012-03-271761771751771,699,0001,770
2012-03-261771771751751,591,0001,750
2012-03-231781781751751,644,0001,750
2012-03-221801821771795,246,0001,790
2012-03-211761771741741,843,0001,740
2012-03-191761771751772,020,0001,770
2012-03-161731761721761,184,0001,760
2012-03-151761761721731,818,0001,730
2012-03-141771771741762,126,0001,760
2012-03-131771771741753,128,0001,750
2012-03-121781781751761,756,0001,760
2012-03-091751761741751,583,0001,750
2012-03-081761771731752,332,0001,750
2012-03-071691731671732,007,0001,730
2012-03-061731741711732,433,0001,730
2012-03-051731771721732,862,0001,730
2012-03-021731741711723,065,0001,720
2012-03-011761771701725,061,0001,720
2012-02-291781791721785,226,0001,780
2012-02-281801811771784,791,0001,780
2012-02-271861871831842,262,0001,840
2012-02-241831861831833,857,0001,830
2012-02-231861871821834,686,0001,830
2012-02-221811861791867,129,0001,860
2012-02-2117518217418112,871,0001,810
2012-02-201741751721731,773,0001,730
2012-02-171741761721733,751,0001,730
2012-02-161701741691744,000,0001,740
2012-02-151691701671692,060,0001,690
2012-02-141691701671681,526,0001,680
2012-02-131681701671701,546,0001,700
2012-02-101731731691702,419,0001,700
2012-02-091721721691712,011,0001,710
2012-02-081671711671713,071,0001,710
2012-02-071681691661672,622,0001,670
2012-02-061731741681696,004,0001,690
2012-02-031621661621654,165,0001,650
2012-02-021641641611622,245,0001,620
2012-02-011591641571625,126,0001,620
2012-01-311591611561582,538,0001,580
2012-01-301611621591594,253,0001,590
2012-01-271561611561614,179,0001,610
2012-01-261591601551562,628,0001,560
2012-01-251561581561561,800,0001,560
2012-01-241561621551556,640,0001,550
2012-01-231541561531551,395,0001,550
2012-01-201551571521523,350,0001,520
2012-01-191531541521541,472,0001,540
2012-01-181521551501522,413,0001,520
2012-01-171491541491512,501,0001,510
2012-01-161501511481481,806,0001,480
2012-01-131521531481511,979,0001,510
2012-01-121511551491524,095,0001,520
2012-01-1114415514415213,549,0001,520
2012-01-10142144142142863,0001,420
2012-01-061451451401421,478,0001,420
2012-01-051451471441451,261,0001,450
2012-01-041421471421461,932,0001,460

分割・併合履歴 ： [2016-09-28]1株→0.1株