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
2013-12-30	161	165	161	164	1,557,000	1,640
2013-12-27	160	161	159	160	642,000	1,600
2013-12-26	155	160	154	159	1,507,000	1,590
2013-12-25	154	154	152	153	1,186,000	1,530
2013-12-24	155	156	153	154	1,251,000	1,540
2013-12-20	154	156	153	154	1,397,000	1,540
2013-12-19	156	158	154	154	1,217,000	1,540
2013-12-18	152	155	152	154	717,000	1,540
2013-12-17	153	155	152	153	773,000	1,530
2013-12-16	156	156	152	153	1,124,000	1,530
2013-12-13	158	159	155	156	1,387,000	1,560
2013-12-12	159	160	157	158	788,000	1,580
2013-12-11	161	161	159	159	938,000	1,590
2013-12-10	162	163	160	161	726,000	1,610
2013-12-09	160	163	159	163	1,410,000	1,630
2013-12-06	155	160	155	160	1,053,000	1,600
2013-12-05	159	160	156	156	1,322,000	1,560
2013-12-04	161	162	158	160	1,358,000	1,600
2013-12-03	163	164	161	161	1,290,000	1,610
2013-12-02	161	163	161	163	857,000	1,630
2013-11-29	161	163	161	162	1,312,000	1,620
2013-11-28	163	164	161	161	1,282,000	1,610
2013-11-27	161	163	161	163	1,158,000	1,630
2013-11-26	163	163	161	161	1,090,000	1,610
2013-11-25	163	165	163	164	2,894,000	1,640
2013-11-22	159	162	159	161	2,388,000	1,610
2013-11-21	160	161	158	159	1,198,000	1,590
2013-11-20	160	161	158	161	896,000	1,610
2013-11-19	160	161	157	159	1,167,000	1,590
2013-11-18	162	163	159	161	3,137,000	1,610
2013-11-15	155	159	154	158	2,136,000	1,580
2013-11-14	152	155	151	154	1,377,000	1,540
2013-11-13	153	153	149	152	1,403,000	1,520
2013-11-12	152	153	150	153	1,171,000	1,530
2013-11-11	152	153	150	150	1,188,000	1,500
2013-11-08	150	151	150	150	788,000	1,500
2013-11-07	152	153	151	152	955,000	1,520
2013-11-06	152	154	151	152	1,392,000	1,520
2013-11-05	153	154	150	152	1,683,000	1,520
2013-11-01	153	153	149	150	1,282,000	1,500
2013-10-31	152	154	151	152	939,000	1,520
2013-10-30	154	155	152	152	830,000	1,520
2013-10-29	153	154	153	153	411,000	1,530
2013-10-28	155	155	153	154	645,000	1,540
2013-10-25	154	154	152	152	944,000	1,520
2013-10-24	153	155	152	154	972,000	1,540
2013-10-23	158	158	154	154	936,000	1,540
2013-10-22	154	158	154	158	1,368,000	1,580
2013-10-21	153	155	152	155	893,000	1,550
2013-10-18	152	153	151	152	1,128,000	1,520
2013-10-17	153	155	152	152	1,079,000	1,520
2013-10-16	151	153	151	152	1,003,000	1,520
2013-10-15	156	156	151	152	991,000	1,520
2013-10-11	154	155	153	155	733,000	1,550
2013-10-10	154	155	152	153	508,000	1,530
2013-10-09	151	154	150	153	869,000	1,530
2013-10-08	150	152	147	151	1,620,000	1,510
2013-10-07	157	158	151	151	1,004,000	1,510
2013-10-04	154	156	152	155	1,958,000	1,550
2013-10-03	158	159	151	151	2,217,000	1,510
2013-10-02	162	166	158	159	2,209,000	1,590
2013-10-01	164	165	161	161	1,219,000	1,610
2013-09-30	164	167	162	165	1,706,000	1,650
2013-09-27	169	170	165	166	1,118,000	1,660
2013-09-26	164	169	161	169	1,600,000	1,690
2013-09-25	168	174	166	166	4,391,000	1,660
2013-09-24	166	168	165	168	1,627,000	1,680
2013-09-20	167	168	165	168	2,132,000	1,680
2013-09-19	167	167	165	167	1,510,000	1,670
2013-09-18	163	168	163	166	4,370,000	1,660
2013-09-17	161	165	159	160	2,743,000	1,600
2013-09-13	158	160	152	159	3,985,000	1,590
2013-09-12	152	162	152	161	9,012,000	1,610
2013-09-11	154	154	151	151	1,709,000	1,510
2013-09-10	152	153	150	152	2,082,000	1,520
2013-09-09	153	153	150	152	1,406,000	1,520
2013-09-06	153	153	148	150	2,309,000	1,500
2013-09-05	153	153	150	153	2,858,000	1,530
2013-09-04	148	155	148	155	4,904,000	1,550
2013-09-03	147	149	146	149	1,710,000	1,490
2013-09-02	148	152	144	145	3,630,000	1,450
2013-08-30	151	151	146	147	4,107,000	1,470
2013-08-29	141	151	141	151	5,798,000	1,510
2013-08-28	141	141	139	139	857,000	1,390
2013-08-27	142	144	141	142	763,000	1,420
2013-08-26	143	144	142	144	803,000	1,440
2013-08-23	144	145	142	143	906,000	1,430
2013-08-22	143	143	140	142	1,745,000	1,420
2013-08-21	147	148	142	143	3,791,000	1,430
2013-08-20	147	151	147	148	4,923,000	1,480
2013-08-19	145	149	144	147	1,712,000	1,470
2013-08-16	140	144	140	144	780,000	1,440
2013-08-15	139	142	139	141	958,000	1,410
2013-08-14	141	142	139	141	642,000	1,410
2013-08-13	138	141	138	141	1,609,000	1,410
2013-08-12	136	137	135	136	588,000	1,360
2013-08-09	138	138	136	136	1,046,000	1,360
2013-08-08	136	139	135	138	1,545,000	1,380
2013-08-07	137	138	136	136	741,000	1,360
2013-08-06	137	139	136	138	1,798,000	1,380
2013-08-05	136	138	136	138	1,534,000	1,380
2013-08-02	141	142	138	141	1,748,000	1,410
2013-08-01	138	140	137	139	1,301,000	1,390
2013-07-31	140	140	137	139	1,243,000	1,390
2013-07-30	136	142	136	142	1,769,000	1,420
2013-07-29	140	141	135	135	2,311,000	1,350
2013-07-26	147	147	143	143	1,229,000	1,430
2013-07-25	151	151	148	148	979,000	1,480
2013-07-24	150	151	149	150	917,000	1,500
2013-07-23	149	151	149	149	706,000	1,490
2013-07-22	151	152	148	150	1,054,000	1,500
2013-07-19	155	155	147	149	3,356,000	1,490
2013-07-18	146	156	145	155	6,039,000	1,550
2013-07-17	144	146	144	145	832,000	1,450
2013-07-16	146	147	145	146	789,000	1,460
2013-07-12	147	147	145	145	1,076,000	1,450
2013-07-11	146	146	144	144	924,000	1,440
2013-07-10	148	148	144	146	1,098,000	1,460
2013-07-09	146	147	144	147	1,781,000	1,470
2013-07-08	149	151	145	145	2,526,000	1,450
2013-07-05	143	148	143	147	2,278,000	1,470
2013-07-04	145	145	140	143	2,121,000	1,430
2013-07-03	143	144	141	144	1,777,000	1,440
2013-07-02	141	142	141	142	1,046,000	1,420
2013-07-01	137	141	136	140	1,560,000	1,400
2013-06-28	132	136	132	134	1,829,000	1,340
2013-06-27	129	131	126	131	1,681,000	1,310
2013-06-26	133	134	127	127	2,049,000	1,270
2013-06-25	137	137	131	132	2,853,000	1,320
2013-06-24	139	140	137	137	1,144,000	1,370
2013-06-21	138	139	136	137	1,834,000	1,370
2013-06-20	141	142	140	140	1,515,000	1,400
2013-06-19	142	144	141	142	2,410,000	1,420
2013-06-18	140	142	139	140	1,560,000	1,400
2013-06-17	139	142	137	140	3,746,000	1,400
2013-06-14	140	143	137	138	4,306,000	1,380
2013-06-13	141	141	137	138	1,914,000	1,380
2013-06-12	140	145	139	143	1,279,000	1,430
2013-06-11	145	147	143	143	1,652,000	1,430
2013-06-10	144	149	142	148	1,961,000	1,480
2013-06-07	139	140	135	138	4,933,000	1,380
2013-06-06	146	149	142	142	3,979,000	1,420
2013-06-05	155	160	150	150	3,110,000	1,500
2013-06-04	153	154	145	154	3,432,000	1,540
2013-06-03	159	159	153	153	3,373,000	1,530
2013-05-31	165	167	161	163	2,729,000	1,630
2013-05-30	170	170	164	164	2,836,000	1,640
2013-05-29	174	174	170	171	3,074,000	1,710
2013-05-28	170	174	170	173	2,502,000	1,730
2013-05-27	175	176	172	172	1,949,000	1,720
2013-05-24	179	183	171	175	4,348,000	1,750
2013-05-23	187	187	174	175	7,668,000	1,750
2013-05-22	201	204	187	187	19,265,000	1,870
2013-05-21	180	187	178	187	5,757,000	1,870
2013-05-20	178	181	177	180	3,034,000	1,800
2013-05-17	172	178	171	176	2,316,000	1,760
2013-05-16	178	179	172	173	3,519,000	1,730
2013-05-15	177	182	177	179	5,644,000	1,790
2013-05-14	178	179	177	177	1,180,000	1,770
2013-05-13	178	179	176	178	2,218,000	1,780
2013-05-10	179	180	175	176	3,575,000	1,760
2013-05-09	179	180	177	177	3,156,000	1,770
2013-05-08	182	183	178	178	5,271,000	1,780
2013-05-07	177	184	176	181	9,075,000	1,810
2013-05-02	185	188	183	187	2,153,000	1,870
2013-05-01	188	189	185	186	2,213,000	1,860
2013-04-30	186	191	185	188	2,367,000	1,880
2013-04-26	194	194	187	187	5,220,000	1,870
2013-04-25	210	212	189	194	30,242,000	1,940
2013-04-24	182	183	180	182	1,837,000	1,820
2013-04-23	181	182	179	180	2,316,000	1,800
2013-04-22	176	179	175	179	1,858,000	1,790
2013-04-19	173	176	172	173	1,811,000	1,730
2013-04-18	173	176	171	173	2,894,000	1,730
2013-04-17	175	176	174	175	1,393,000	1,750
2013-04-16	174	177	172	174	1,966,000	1,740
2013-04-15	181	181	178	178	1,834,000	1,780
2013-04-12	181	184	180	181	2,154,000	1,810
2013-04-11	184	187	179	181	2,855,000	1,810
2013-04-10	177	185	177	183	4,262,000	1,830
2013-04-09	177	178	175	176	3,494,000	1,760
2013-04-08	173	175	172	174	3,406,000	1,740
2013-04-05	179	181	172	172	4,039,000	1,720
2013-04-04	175	177	171	176	2,640,000	1,760
2013-04-03	171	180	168	179	4,532,000	1,790
2013-04-02	169	172	163	169	3,752,000	1,690
2013-04-01	177	182	174	174	5,431,000	1,740
2013-03-29	183	183	176	177	5,126,000	1,770
2013-03-28	192	192	180	184	5,966,000	1,840
2013-03-27	191	192	189	190	3,111,000	1,900
2013-03-26	189	197	187	195	12,663,000	1,950
2013-03-25	189	194	187	190	4,886,000	1,900
2013-03-22	195	196	190	191	4,402,000	1,910
2013-03-21	196	200	193	195	8,355,000	1,950
2013-03-19	199	202	192	194	23,254,000	1,940
2013-03-18	207	219	199	201	100,612,000	2,010
2013-03-15	183	183	180	182	1,629,000	1,820
2013-03-14	179	183	179	183	2,050,000	1,830
2013-03-13	184	184	178	180	5,968,000	1,800
2013-03-12	184	188	184	186	6,012,000	1,860
2013-03-11	186	187	184	184	3,111,000	1,840
2013-03-08	187	188	184	185	5,585,000	1,850
2013-03-07	187	191	184	186	7,444,000	1,860
2013-03-06	184	187	183	187	3,163,000	1,870
2013-03-05	188	189	183	183	6,249,000	1,830
2013-03-04	185	188	181	185	7,173,000	1,850
2013-03-01	176	181	175	180	4,709,000	1,800
2013-02-28	178	179	176	177	2,914,000	1,770
2013-02-27	179	181	174	174	4,983,000	1,740
2013-02-26	179	183	178	179	3,927,000	1,790
2013-02-25	183	185	179	183	6,035,000	1,830
2013-02-22	183	184	175	178	7,378,000	1,780
2013-02-21	188	189	183	185	3,343,000	1,850
2013-02-20	189	193	187	189	5,812,000	1,890
2013-02-19	182	192	182	188	5,322,000	1,880
2013-02-18	184	186	182	183	5,306,000	1,830
2013-02-15	192	196	178	183	11,122,000	1,830
2013-02-14	190	194	187	190	8,088,000	1,900
2013-02-13	186	205	186	193	23,106,000	1,930
2013-02-12	198	201	189	190	9,171,000	1,900
2013-02-08	203	204	193	198	14,725,000	1,980
2013-02-07	212	213	202	204	17,158,000	2,040
2013-02-06	210	220	201	212	31,413,000	2,120
2013-02-05	233	240	216	218	25,579,000	2,180
2013-02-04	234	243	230	240	17,689,000	2,400
2013-02-01	248	250	237	242	22,389,000	2,420
2013-01-31	251	256	241	249	35,402,000	2,490
2013-01-30	238	254	238	252	41,550,000	2,520
2013-01-29	228	252	226	233	61,336,000	2,330
2013-01-28	217	230	213	230	26,339,000	2,300
2013-01-25	212	216	209	213	14,299,000	2,130
2013-01-24	214	216	203	211	21,586,000	2,110
2013-01-23	199	212	197	209	34,969,000	2,090
2013-01-22	194	204	185	194	25,522,000	1,940
2013-01-21	190	193	188	192	6,056,000	1,920
2013-01-18	193	194	185	189	9,015,000	1,890
2013-01-17	179	195	179	188	12,768,000	1,880
2013-01-16	183	185	176	178	4,469,000	1,780
2013-01-15	189	189	180	183	6,123,000	1,830
2013-01-11	183	190	183	188	8,304,000	1,880
2013-01-10	189	189	178	180	8,108,000	1,800
2013-01-09	174	192	173	189	18,494,000	1,890
2013-01-08	170	178	168	176	8,691,000	1,760
2013-01-07	155	184	154	172	16,225,000	1,720
2013-01-04	149	152	148	152	2,948,000	1,520

分割・併合履歴： [2016-09-28]1株→0.1株