1. HOME >
  2. 株価時系列 >
  3. 1518 >
  4. 2013年

1518 三井松島ホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301611651611641,557,0001,640
2013-12-27160161159160642,0001,600
2013-12-261551601541591,507,0001,590
2013-12-251541541521531,186,0001,530
2013-12-241551561531541,251,0001,540
2013-12-201541561531541,397,0001,540
2013-12-191561581541541,217,0001,540
2013-12-18152155152154717,0001,540
2013-12-17153155152153773,0001,530
2013-12-161561561521531,124,0001,530
2013-12-131581591551561,387,0001,560
2013-12-12159160157158788,0001,580
2013-12-11161161159159938,0001,590
2013-12-10162163160161726,0001,610
2013-12-091601631591631,410,0001,630
2013-12-061551601551601,053,0001,600
2013-12-051591601561561,322,0001,560
2013-12-041611621581601,358,0001,600
2013-12-031631641611611,290,0001,610
2013-12-02161163161163857,0001,630
2013-11-291611631611621,312,0001,620
2013-11-281631641611611,282,0001,610
2013-11-271611631611631,158,0001,630
2013-11-261631631611611,090,0001,610
2013-11-251631651631642,894,0001,640
2013-11-221591621591612,388,0001,610
2013-11-211601611581591,198,0001,590
2013-11-20160161158161896,0001,610
2013-11-191601611571591,167,0001,590
2013-11-181621631591613,137,0001,610
2013-11-151551591541582,136,0001,580
2013-11-141521551511541,377,0001,540
2013-11-131531531491521,403,0001,520
2013-11-121521531501531,171,0001,530
2013-11-111521531501501,188,0001,500
2013-11-08150151150150788,0001,500
2013-11-07152153151152955,0001,520
2013-11-061521541511521,392,0001,520
2013-11-051531541501521,683,0001,520
2013-11-011531531491501,282,0001,500
2013-10-31152154151152939,0001,520
2013-10-30154155152152830,0001,520
2013-10-29153154153153411,0001,530
2013-10-28155155153154645,0001,540
2013-10-25154154152152944,0001,520
2013-10-24153155152154972,0001,540
2013-10-23158158154154936,0001,540
2013-10-221541581541581,368,0001,580
2013-10-21153155152155893,0001,550
2013-10-181521531511521,128,0001,520
2013-10-171531551521521,079,0001,520
2013-10-161511531511521,003,0001,520
2013-10-15156156151152991,0001,520
2013-10-11154155153155733,0001,550
2013-10-10154155152153508,0001,530
2013-10-09151154150153869,0001,530
2013-10-081501521471511,620,0001,510
2013-10-071571581511511,004,0001,510
2013-10-041541561521551,958,0001,550
2013-10-031581591511512,217,0001,510
2013-10-021621661581592,209,0001,590
2013-10-011641651611611,219,0001,610
2013-09-301641671621651,706,0001,650
2013-09-271691701651661,118,0001,660
2013-09-261641691611691,600,0001,690
2013-09-251681741661664,391,0001,660
2013-09-241661681651681,627,0001,680
2013-09-201671681651682,132,0001,680
2013-09-191671671651671,510,0001,670
2013-09-181631681631664,370,0001,660
2013-09-171611651591602,743,0001,600
2013-09-131581601521593,985,0001,590
2013-09-121521621521619,012,0001,610
2013-09-111541541511511,709,0001,510
2013-09-101521531501522,082,0001,520
2013-09-091531531501521,406,0001,520
2013-09-061531531481502,309,0001,500
2013-09-051531531501532,858,0001,530
2013-09-041481551481554,904,0001,550
2013-09-031471491461491,710,0001,490
2013-09-021481521441453,630,0001,450
2013-08-301511511461474,107,0001,470
2013-08-291411511411515,798,0001,510
2013-08-28141141139139857,0001,390
2013-08-27142144141142763,0001,420
2013-08-26143144142144803,0001,440
2013-08-23144145142143906,0001,430
2013-08-221431431401421,745,0001,420
2013-08-211471481421433,791,0001,430
2013-08-201471511471484,923,0001,480
2013-08-191451491441471,712,0001,470
2013-08-16140144140144780,0001,440
2013-08-15139142139141958,0001,410
2013-08-14141142139141642,0001,410
2013-08-131381411381411,609,0001,410
2013-08-12136137135136588,0001,360
2013-08-091381381361361,046,0001,360
2013-08-081361391351381,545,0001,380
2013-08-07137138136136741,0001,360
2013-08-061371391361381,798,0001,380
2013-08-051361381361381,534,0001,380
2013-08-021411421381411,748,0001,410
2013-08-011381401371391,301,0001,390
2013-07-311401401371391,243,0001,390
2013-07-301361421361421,769,0001,420
2013-07-291401411351352,311,0001,350
2013-07-261471471431431,229,0001,430
2013-07-25151151148148979,0001,480
2013-07-24150151149150917,0001,500
2013-07-23149151149149706,0001,490
2013-07-221511521481501,054,0001,500
2013-07-191551551471493,356,0001,490
2013-07-181461561451556,039,0001,550
2013-07-17144146144145832,0001,450
2013-07-16146147145146789,0001,460
2013-07-121471471451451,076,0001,450
2013-07-11146146144144924,0001,440
2013-07-101481481441461,098,0001,460
2013-07-091461471441471,781,0001,470
2013-07-081491511451452,526,0001,450
2013-07-051431481431472,278,0001,470
2013-07-041451451401432,121,0001,430
2013-07-031431441411441,777,0001,440
2013-07-021411421411421,046,0001,420
2013-07-011371411361401,560,0001,400
2013-06-281321361321341,829,0001,340
2013-06-271291311261311,681,0001,310
2013-06-261331341271272,049,0001,270
2013-06-251371371311322,853,0001,320
2013-06-241391401371371,144,0001,370
2013-06-211381391361371,834,0001,370
2013-06-201411421401401,515,0001,400
2013-06-191421441411422,410,0001,420
2013-06-181401421391401,560,0001,400
2013-06-171391421371403,746,0001,400
2013-06-141401431371384,306,0001,380
2013-06-131411411371381,914,0001,380
2013-06-121401451391431,279,0001,430
2013-06-111451471431431,652,0001,430
2013-06-101441491421481,961,0001,480
2013-06-071391401351384,933,0001,380
2013-06-061461491421423,979,0001,420
2013-06-051551601501503,110,0001,500
2013-06-041531541451543,432,0001,540
2013-06-031591591531533,373,0001,530
2013-05-311651671611632,729,0001,630
2013-05-301701701641642,836,0001,640
2013-05-291741741701713,074,0001,710
2013-05-281701741701732,502,0001,730
2013-05-271751761721721,949,0001,720
2013-05-241791831711754,348,0001,750
2013-05-231871871741757,668,0001,750
2013-05-2220120418718719,265,0001,870
2013-05-211801871781875,757,0001,870
2013-05-201781811771803,034,0001,800
2013-05-171721781711762,316,0001,760
2013-05-161781791721733,519,0001,730
2013-05-151771821771795,644,0001,790
2013-05-141781791771771,180,0001,770
2013-05-131781791761782,218,0001,780
2013-05-101791801751763,575,0001,760
2013-05-091791801771773,156,0001,770
2013-05-081821831781785,271,0001,780
2013-05-071771841761819,075,0001,810
2013-05-021851881831872,153,0001,870
2013-05-011881891851862,213,0001,860
2013-04-301861911851882,367,0001,880
2013-04-261941941871875,220,0001,870
2013-04-2521021218919430,242,0001,940
2013-04-241821831801821,837,0001,820
2013-04-231811821791802,316,0001,800
2013-04-221761791751791,858,0001,790
2013-04-191731761721731,811,0001,730
2013-04-181731761711732,894,0001,730
2013-04-171751761741751,393,0001,750
2013-04-161741771721741,966,0001,740
2013-04-151811811781781,834,0001,780
2013-04-121811841801812,154,0001,810
2013-04-111841871791812,855,0001,810
2013-04-101771851771834,262,0001,830
2013-04-091771781751763,494,0001,760
2013-04-081731751721743,406,0001,740
2013-04-051791811721724,039,0001,720
2013-04-041751771711762,640,0001,760
2013-04-031711801681794,532,0001,790
2013-04-021691721631693,752,0001,690
2013-04-011771821741745,431,0001,740
2013-03-291831831761775,126,0001,770
2013-03-281921921801845,966,0001,840
2013-03-271911921891903,111,0001,900
2013-03-2618919718719512,663,0001,950
2013-03-251891941871904,886,0001,900
2013-03-221951961901914,402,0001,910
2013-03-211962001931958,355,0001,950
2013-03-1919920219219423,254,0001,940
2013-03-18207219199201100,612,0002,010
2013-03-151831831801821,629,0001,820
2013-03-141791831791832,050,0001,830
2013-03-131841841781805,968,0001,800
2013-03-121841881841866,012,0001,860
2013-03-111861871841843,111,0001,840
2013-03-081871881841855,585,0001,850
2013-03-071871911841867,444,0001,860
2013-03-061841871831873,163,0001,870
2013-03-051881891831836,249,0001,830
2013-03-041851881811857,173,0001,850
2013-03-011761811751804,709,0001,800
2013-02-281781791761772,914,0001,770
2013-02-271791811741744,983,0001,740
2013-02-261791831781793,927,0001,790
2013-02-251831851791836,035,0001,830
2013-02-221831841751787,378,0001,780
2013-02-211881891831853,343,0001,850
2013-02-201891931871895,812,0001,890
2013-02-191821921821885,322,0001,880
2013-02-181841861821835,306,0001,830
2013-02-1519219617818311,122,0001,830
2013-02-141901941871908,088,0001,900
2013-02-1318620518619323,106,0001,930
2013-02-121982011891909,171,0001,900
2013-02-0820320419319814,725,0001,980
2013-02-0721221320220417,158,0002,040
2013-02-0621022020121231,413,0002,120
2013-02-0523324021621825,579,0002,180
2013-02-0423424323024017,689,0002,400
2013-02-0124825023724222,389,0002,420
2013-01-3125125624124935,402,0002,490
2013-01-3023825423825241,550,0002,520
2013-01-2922825222623361,336,0002,330
2013-01-2821723021323026,339,0002,300
2013-01-2521221620921314,299,0002,130
2013-01-2421421620321121,586,0002,110
2013-01-2319921219720934,969,0002,090
2013-01-2219420418519425,522,0001,940
2013-01-211901931881926,056,0001,920
2013-01-181931941851899,015,0001,890
2013-01-1717919517918812,768,0001,880
2013-01-161831851761784,469,0001,780
2013-01-151891891801836,123,0001,830
2013-01-111831901831888,304,0001,880
2013-01-101891891781808,108,0001,800
2013-01-0917419217318918,494,0001,890
2013-01-081701781681768,691,0001,760
2013-01-0715518415417216,225,0001,720
2013-01-041491521481522,948,0001,520

分割・併合履歴 ： [2016-09-28]1株→0.1株