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
2012-12-28	148	149	143	144	2,651,000	1,440
2012-12-27	141	148	141	147	3,816,000	1,470
2012-12-26	140	141	138	140	1,238,000	1,400
2012-12-25	140	141	139	140	1,130,000	1,400
2012-12-21	142	144	138	138	2,934,000	1,380
2012-12-20	140	141	139	141	2,357,000	1,410
2012-12-19	139	141	137	141	2,397,000	1,410
2012-12-18	134	138	134	137	1,348,000	1,370
2012-12-17	135	135	134	134	765,000	1,340
2012-12-14	134	135	133	133	1,091,000	1,330
2012-12-13	133	135	133	135	1,523,000	1,350
2012-12-12	132	134	132	132	1,457,000	1,320
2012-12-11	135	135	131	131	1,458,000	1,310
2012-12-10	136	137	135	135	421,000	1,350
2012-12-07	135	136	135	136	514,000	1,360
2012-12-06	137	137	135	136	1,116,000	1,360
2012-12-05	137	137	135	136	1,100,000	1,360
2012-12-04	137	138	135	138	1,183,000	1,380
2012-12-03	135	139	134	138	2,263,000	1,380
2012-11-30	135	136	133	133	1,005,000	1,330
2012-11-29	132	136	131	136	1,725,000	1,360
2012-11-28	133	133	131	131	609,000	1,310
2012-11-27	136	136	132	133	1,520,000	1,330
2012-11-26	134	136	133	136	1,682,000	1,360
2012-11-22	133	133	131	132	1,407,000	1,320
2012-11-21	128	132	128	132	2,965,000	1,320
2012-11-20	128	130	127	127	2,011,000	1,270
2012-11-19	128	129	126	126	1,098,000	1,260
2012-11-16	127	129	125	126	1,786,000	1,260
2012-11-15	124	127	124	126	946,000	1,260
2012-11-14	123	125	121	125	697,000	1,250
2012-11-13	123	123	120	123	1,207,000	1,230
2012-11-12	127	127	123	123	1,497,000	1,230
2012-11-09	126	127	125	127	1,104,000	1,270
2012-11-08	123	127	123	127	1,528,000	1,270
2012-11-07	126	128	125	127	2,221,000	1,270
2012-11-06	126	129	123	125	3,942,000	1,250
2012-11-05	120	127	119	126	8,434,000	1,260
2012-11-02	112	115	112	115	700,000	1,150
2012-11-01	113	114	111	111	731,000	1,110
2012-10-31	113	114	112	113	631,000	1,130
2012-10-30	113	114	112	112	708,000	1,120
2012-10-29	115	115	113	113	281,000	1,130
2012-10-26	115	116	113	115	652,000	1,150
2012-10-25	115	116	113	114	486,000	1,140
2012-10-24	114	115	113	115	804,000	1,150
2012-10-23	117	117	114	115	999,000	1,150
2012-10-22	113	117	113	116	1,536,000	1,160
2012-10-19	114	116	114	116	1,643,000	1,160
2012-10-18	114	114	112	113	1,184,000	1,130
2012-10-17	111	113	110	112	963,000	1,120
2012-10-16	111	112	110	110	824,000	1,100
2012-10-15	109	111	108	110	647,000	1,100
2012-10-12	107	110	107	109	918,000	1,090
2012-10-11	106	108	106	106	569,000	1,060
2012-10-10	106	108	106	107	530,000	1,070
2012-10-09	110	110	107	107	809,000	1,070
2012-10-05	109	110	108	110	821,000	1,100
2012-10-04	107	108	106	108	666,000	1,080
2012-10-03	108	108	107	107	297,000	1,070
2012-10-02	107	109	107	107	675,000	1,070
2012-10-01	109	109	106	106	1,218,000	1,060
2012-09-28	112	113	110	110	600,000	1,100
2012-09-27	111	112	110	112	908,000	1,120
2012-09-26	114	115	112	113	979,000	1,130
2012-09-25	116	117	113	115	4,519,000	1,150
2012-09-24	111	112	110	111	472,000	1,110
2012-09-21	110	112	110	111	631,000	1,110
2012-09-20	115	115	111	111	1,183,000	1,110
2012-09-19	115	116	113	114	1,373,000	1,140
2012-09-18	114	116	113	114	1,393,000	1,140
2012-09-14	112	114	111	112	2,235,000	1,120
2012-09-13	110	111	109	109	1,238,000	1,090
2012-09-12	107	109	107	108	415,000	1,080
2012-09-11	108	108	106	107	753,000	1,070
2012-09-10	106	110	106	110	1,113,000	1,100
2012-09-07	105	107	104	106	818,000	1,060
2012-09-06	103	104	102	104	838,000	1,040
2012-09-05	108	108	103	103	915,000	1,030
2012-09-04	105	106	104	106	1,127,000	1,060
2012-09-03	105	106	103	104	1,309,000	1,040
2012-08-31	107	109	107	107	368,000	1,070
2012-08-30	110	110	107	107	551,000	1,070
2012-08-29	108	110	107	110	1,008,000	1,100
2012-08-28	111	112	106	107	2,956,000	1,070
2012-08-27	116	116	111	112	2,485,000	1,120
2012-08-24	116	117	115	115	819,000	1,150
2012-08-23	116	118	115	118	819,000	1,180
2012-08-22	118	119	115	118	1,024,000	1,180
2012-08-21	119	119	117	119	942,000	1,190
2012-08-20	121	122	117	118	1,037,000	1,180
2012-08-17	122	122	120	121	912,000	1,210
2012-08-16	118	121	116	121	1,516,000	1,210
2012-08-15	118	119	116	117	967,000	1,170
2012-08-14	116	118	115	117	755,000	1,170
2012-08-13	118	118	116	118	394,000	1,180
2012-08-10	117	119	116	118	418,000	1,180
2012-08-09	117	120	115	117	1,504,000	1,170
2012-08-08	117	120	116	116	1,504,000	1,160
2012-08-07	115	118	115	118	966,000	1,180
2012-08-06	114	116	113	113	764,000	1,130
2012-08-03	115	115	112	113	840,000	1,130
2012-08-02	117	118	115	117	1,026,000	1,170
2012-08-01	120	120	117	117	598,000	1,170
2012-07-31	120	122	119	122	808,000	1,220
2012-07-30	118	120	118	120	715,000	1,200
2012-07-27	115	116	113	116	857,000	1,160
2012-07-26	111	114	110	113	1,194,000	1,130
2012-07-25	111	112	110	110	1,002,000	1,100
2012-07-24	111	116	111	113	1,512,000	1,130
2012-07-23	116	116	112	112	1,911,000	1,120
2012-07-20	119	120	118	118	706,000	1,180
2012-07-19	119	122	118	118	1,805,000	1,180
2012-07-18	122	123	117	118	2,872,000	1,180
2012-07-17	126	126	122	122	1,064,000	1,220
2012-07-13	123	126	122	125	861,000	1,250
2012-07-12	127	127	124	124	1,885,000	1,240
2012-07-11	126	127	125	127	1,192,000	1,270
2012-07-10	131	131	127	127	1,990,000	1,270
2012-07-09	130	132	130	131	783,000	1,310
2012-07-06	133	134	130	131	2,387,000	1,310
2012-07-05	137	139	132	134	2,237,000	1,340
2012-07-04	141	142	134	136	5,881,000	1,360
2012-07-03	132	140	132	138	5,237,000	1,380
2012-07-02	132	134	131	131	2,880,000	1,310
2012-06-29	129	130	127	129	2,300,000	1,290
2012-06-28	130	131	128	130	1,464,000	1,300
2012-06-27	129	129	125	128	2,383,000	1,280
2012-06-26	132	135	127	129	3,361,000	1,290
2012-06-25	132	136	130	135	4,641,000	1,350
2012-06-22	128	129	127	129	1,574,000	1,290
2012-06-21	129	131	128	130	1,464,000	1,300
2012-06-20	128	129	128	128	863,000	1,280
2012-06-19	127	128	125	126	1,219,000	1,260
2012-06-18	128	129	127	128	1,326,000	1,280
2012-06-15	128	129	122	125	1,866,000	1,250
2012-06-14	129	130	127	128	1,141,000	1,280
2012-06-13	134	134	131	131	461,000	1,310
2012-06-12	131	134	130	134	976,000	1,340
2012-06-11	133	136	132	133	1,179,000	1,330
2012-06-08	135	135	130	131	1,031,000	1,310
2012-06-07	132	134	131	134	989,000	1,340
2012-06-06	128	131	126	129	1,150,000	1,290
2012-06-05	125	128	124	127	906,000	1,270
2012-06-04	125	126	124	125	850,000	1,250
2012-06-01	129	129	127	128	749,000	1,280
2012-05-31	127	130	126	129	938,000	1,290
2012-05-30	133	133	129	129	983,000	1,290
2012-05-29	130	134	129	133	1,141,000	1,330
2012-05-28	132	132	129	130	482,000	1,300
2012-05-25	131	131	129	129	642,000	1,290
2012-05-24	130	131	129	130	534,000	1,300
2012-05-23	134	135	128	129	1,208,000	1,290
2012-05-22	135	135	132	134	992,000	1,340
2012-05-21	134	135	131	131	891,000	1,310
2012-05-18	133	135	130	132	1,287,000	1,320
2012-05-17	132	136	131	136	1,608,000	1,360
2012-05-16	132	134	130	131	1,469,000	1,310
2012-05-15	129	133	127	132	1,742,000	1,320
2012-05-14	132	134	131	132	813,000	1,320
2012-05-11	135	136	131	131	1,423,000	1,310
2012-05-10	132	136	130	135	1,428,000	1,350
2012-05-09	137	138	130	132	2,761,000	1,320
2012-05-08	136	140	136	139	3,557,000	1,390
2012-05-07	147	149	139	140	4,387,000	1,400
2012-05-02	152	158	152	157	1,208,000	1,570
2012-05-01	158	158	150	151	1,118,000	1,510
2012-04-27	159	159	155	157	925,000	1,570
2012-04-26	161	161	159	160	521,000	1,600
2012-04-25	160	161	159	160	381,000	1,600
2012-04-24	160	162	159	159	804,000	1,590
2012-04-23	163	164	162	163	980,000	1,630
2012-04-20	161	164	160	164	759,000	1,640
2012-04-19	160	162	159	160	742,000	1,600
2012-04-18	162	162	159	159	916,000	1,590
2012-04-17	157	159	156	159	746,000	1,590
2012-04-16	161	161	157	157	784,000	1,570
2012-04-13	164	166	161	163	1,528,000	1,630
2012-04-12	157	164	157	164	3,239,000	1,640
2012-04-11	153	155	150	154	1,816,000	1,540
2012-04-10	158	161	156	156	1,537,000	1,560
2012-04-09	160	161	158	159	1,379,000	1,590
2012-04-06	163	163	160	162	1,157,000	1,620
2012-04-05	163	164	160	163	3,040,000	1,630
2012-04-04	172	172	167	168	1,409,000	1,680
2012-04-03	173	174	171	172	1,355,000	1,720
2012-04-02	174	175	173	174	811,000	1,740
2012-03-30	173	175	171	175	1,289,000	1,750
2012-03-29	176	176	174	175	1,163,000	1,750
2012-03-28	175	178	174	177	1,957,000	1,770
2012-03-27	176	177	175	177	1,699,000	1,770
2012-03-26	177	177	175	175	1,591,000	1,750
2012-03-23	178	178	175	175	1,644,000	1,750
2012-03-22	180	182	177	179	5,246,000	1,790
2012-03-21	176	177	174	174	1,843,000	1,740
2012-03-19	176	177	175	177	2,020,000	1,770
2012-03-16	173	176	172	176	1,184,000	1,760
2012-03-15	176	176	172	173	1,818,000	1,730
2012-03-14	177	177	174	176	2,126,000	1,760
2012-03-13	177	177	174	175	3,128,000	1,750
2012-03-12	178	178	175	176	1,756,000	1,760
2012-03-09	175	176	174	175	1,583,000	1,750
2012-03-08	176	177	173	175	2,332,000	1,750
2012-03-07	169	173	167	173	2,007,000	1,730
2012-03-06	173	174	171	173	2,433,000	1,730
2012-03-05	173	177	172	173	2,862,000	1,730
2012-03-02	173	174	171	172	3,065,000	1,720
2012-03-01	176	177	170	172	5,061,000	1,720
2012-02-29	178	179	172	178	5,226,000	1,780
2012-02-28	180	181	177	178	4,791,000	1,780
2012-02-27	186	187	183	184	2,262,000	1,840
2012-02-24	183	186	183	183	3,857,000	1,830
2012-02-23	186	187	182	183	4,686,000	1,830
2012-02-22	181	186	179	186	7,129,000	1,860
2012-02-21	175	182	174	181	12,871,000	1,810
2012-02-20	174	175	172	173	1,773,000	1,730
2012-02-17	174	176	172	173	3,751,000	1,730
2012-02-16	170	174	169	174	4,000,000	1,740
2012-02-15	169	170	167	169	2,060,000	1,690
2012-02-14	169	170	167	168	1,526,000	1,680
2012-02-13	168	170	167	170	1,546,000	1,700
2012-02-10	173	173	169	170	2,419,000	1,700
2012-02-09	172	172	169	171	2,011,000	1,710
2012-02-08	167	171	167	171	3,071,000	1,710
2012-02-07	168	169	166	167	2,622,000	1,670
2012-02-06	173	174	168	169	6,004,000	1,690
2012-02-03	162	166	162	165	4,165,000	1,650
2012-02-02	164	164	161	162	2,245,000	1,620
2012-02-01	159	164	157	162	5,126,000	1,620
2012-01-31	159	161	156	158	2,538,000	1,580
2012-01-30	161	162	159	159	4,253,000	1,590
2012-01-27	156	161	156	161	4,179,000	1,610
2012-01-26	159	160	155	156	2,628,000	1,560
2012-01-25	156	158	156	156	1,800,000	1,560
2012-01-24	156	162	155	155	6,640,000	1,550
2012-01-23	154	156	153	155	1,395,000	1,550
2012-01-20	155	157	152	152	3,350,000	1,520
2012-01-19	153	154	152	154	1,472,000	1,540
2012-01-18	152	155	150	152	2,413,000	1,520
2012-01-17	149	154	149	151	2,501,000	1,510
2012-01-16	150	151	148	148	1,806,000	1,480
2012-01-13	152	153	148	151	1,979,000	1,510
2012-01-12	151	155	149	152	4,095,000	1,520
2012-01-11	144	155	144	152	13,549,000	1,520
2012-01-10	142	144	142	142	863,000	1,420
2012-01-06	145	145	140	142	1,478,000	1,420
2012-01-05	145	147	144	145	1,261,000	1,450
2012-01-04	142	147	142	146	1,932,000	1,460

分割・併合履歴： [2016-09-28]1株→0.1株