1. HOME >
  2. 株価時系列 >
  3. 1518 >
  4. 2014年

1518 三井松島ホールディングス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30127128127127238,0001,270
2014-12-29127128127127449,0001,270
2014-12-26124127124127528,0001,270
2014-12-251251251241241,092,0001,240
2014-12-241271271251261,413,0001,260
2014-12-221261271251271,531,0001,270
2014-12-19126126124126545,0001,260
2014-12-181271271241241,039,0001,240
2014-12-17123127123125823,0001,250
2014-12-161251251221231,906,0001,230
2014-12-15127127126126637,0001,260
2014-12-12127128127127604,0001,270
2014-12-111281291261291,348,0001,290
2014-12-10128129128128344,0001,280
2014-12-09128129128128482,0001,280
2014-12-08128129128129496,0001,290
2014-12-05129130128129474,0001,290
2014-12-04130130129130652,0001,300
2014-12-03129130129130601,0001,300
2014-12-02129129128129266,0001,290
2014-12-01129130128128702,0001,280
2014-11-28130131129129962,0001,290
2014-11-271301301291291,001,0001,290
2014-11-26130131128130607,0001,300
2014-11-25130131129130604,0001,300
2014-11-21128130128129488,0001,290
2014-11-20129130129129489,0001,290
2014-11-19129131129129425,0001,290
2014-11-18129130128129367,0001,290
2014-11-17131131128128607,0001,280
2014-11-14131132130132410,0001,320
2014-11-13130132129131491,0001,310
2014-11-12130131129131533,0001,310
2014-11-11131132129129523,0001,290
2014-11-10130132130132280,0001,320
2014-11-07132133131132390,0001,320
2014-11-06134134131132680,0001,320
2014-11-05135135134134326,0001,340
2014-11-04137137134136776,0001,360
2014-10-31130134129134600,0001,340
2014-10-30131132129129289,0001,290
2014-10-29130132129131520,0001,310
2014-10-28129130128130168,0001,300
2014-10-27127130127129316,0001,290
2014-10-24129129126127577,0001,270
2014-10-23128129126126351,0001,260
2014-10-22127129127129358,0001,290
2014-10-21128129126126342,0001,260
2014-10-20128129127129419,0001,290
2014-10-17128128125126530,0001,260
2014-10-16127128126126409,0001,260
2014-10-15129130127127471,0001,270
2014-10-14129129127127676,0001,270
2014-10-10130132130130773,0001,300
2014-10-09134134131131423,0001,310
2014-10-08133134132133593,0001,330
2014-10-07135136134134240,0001,340
2014-10-06136136134135328,0001,350
2014-10-03134136134135457,0001,350
2014-10-021361361331341,321,0001,340
2014-10-01137138136136491,0001,360
2014-09-30139139137138574,0001,380
2014-09-29139141138139413,0001,390
2014-09-26137139137138276,0001,380
2014-09-25138139137139365,0001,390
2014-09-24136138136137825,0001,370
2014-09-22139140138138258,0001,380
2014-09-19137139137139598,0001,390
2014-09-181381431381384,274,0001,380
2014-09-17137138136136291,0001,360
2014-09-16138138136137293,0001,370
2014-09-12139139138138384,0001,380
2014-09-11138139137139448,0001,390
2014-09-10137138136138342,0001,380
2014-09-09138139137137229,0001,370
2014-09-08138138136138357,0001,380
2014-09-05139139137137341,0001,370
2014-09-04139140137138696,0001,380
2014-09-03140141138139682,0001,390
2014-09-021401411371401,708,0001,400
2014-09-011361401361391,681,0001,390
2014-08-29136137135136477,0001,360
2014-08-28137137135137378,0001,370
2014-08-27136137136137202,0001,370
2014-08-26136137135136332,0001,360
2014-08-25137137135136266,0001,360
2014-08-22138138136136450,0001,360
2014-08-21137138136138328,0001,380
2014-08-20138138137138562,0001,380
2014-08-19137138136138929,0001,380
2014-08-18136137135137407,0001,370
2014-08-15135136134135266,0001,350
2014-08-14137137135136416,0001,360
2014-08-13133136133136408,0001,360
2014-08-12134135133133473,0001,330
2014-08-111341341311331,024,0001,330
2014-08-08135135133134559,0001,340
2014-08-07135136134136580,0001,360
2014-08-06135136134134567,0001,340
2014-08-05137137135135444,0001,350
2014-08-04137137136136341,0001,360
2014-08-01136138136136509,0001,360
2014-07-31139139137137793,0001,370
2014-07-30141141138139858,0001,390
2014-07-29140141139140661,0001,400
2014-07-281391401381391,049,0001,390
2014-07-25138139137139670,0001,390
2014-07-24138138136138477,0001,380
2014-07-23137138136136674,0001,360
2014-07-221361371351361,013,0001,360
2014-07-18135137135136745,0001,360
2014-07-17137137136136360,0001,360
2014-07-16136138136136759,0001,360
2014-07-15137138136136732,0001,360
2014-07-14136137135137424,0001,370
2014-07-11136137135135630,0001,350
2014-07-10139139136136704,0001,360
2014-07-09138139137137913,0001,370
2014-07-08140140138138647,0001,380
2014-07-071391421381411,913,0001,410
2014-07-04139139137139511,0001,390
2014-07-03138139137139484,0001,390
2014-07-02139139137138838,0001,380
2014-07-011371391361381,092,0001,380
2014-06-30136137135137495,0001,370
2014-06-27139139136136769,0001,360
2014-06-26137138136138399,0001,380
2014-06-251381381351361,380,0001,360
2014-06-24137139137139875,0001,390
2014-06-231371401371381,140,0001,380
2014-06-201371381361361,291,0001,360
2014-06-191361381351361,262,0001,360
2014-06-18136136135136981,0001,360
2014-06-17135136135136544,0001,360
2014-06-16136136135135629,0001,350
2014-06-13134136134136856,0001,360
2014-06-12134135133134649,0001,340
2014-06-11133135133135773,0001,350
2014-06-10134136133133878,0001,330
2014-06-091361381341342,435,0001,340
2014-06-061341381341353,753,0001,350
2014-06-051341341321331,431,0001,330
2014-06-041311341301321,802,0001,320
2014-06-031301331301311,963,0001,310
2014-06-021291301281301,638,0001,300
2014-05-301321321281282,636,0001,280
2014-05-291291321291311,485,0001,310
2014-05-28129130128129663,0001,290
2014-05-27129130128128853,0001,280
2014-05-26130130127129980,0001,290
2014-05-23130130128128787,0001,280
2014-05-221281291271291,250,0001,290
2014-05-21127128126127817,0001,270
2014-05-201281301271271,396,0001,270
2014-05-19130131127127855,0001,270
2014-05-161301311291301,045,0001,300
2014-05-151331341321321,191,0001,320
2014-05-14135137134136740,0001,360
2014-05-13132135132135999,0001,350
2014-05-121371371321321,970,0001,320
2014-05-091371391351371,441,0001,370
2014-05-081391401361371,826,0001,370
2014-05-071411431371385,310,0001,380
2014-05-02152155152154548,0001,540
2014-05-011501551491531,145,0001,530
2014-04-30151151148148673,0001,480
2014-04-28152152150152417,0001,520
2014-04-25151153150153642,0001,530
2014-04-24152152149151326,0001,510
2014-04-23151152149151673,0001,510
2014-04-22153153150150423,0001,500
2014-04-21152153152153295,0001,530
2014-04-18152152150152407,0001,520
2014-04-17153154151152408,0001,520
2014-04-16152155152154591,0001,540
2014-04-15151151149151461,0001,510
2014-04-14149151149151614,0001,510
2014-04-11149152148150776,0001,500
2014-04-10153153150151672,0001,510
2014-04-091521531501521,177,0001,520
2014-04-08154154152153484,0001,530
2014-04-07154156154155448,0001,550
2014-04-04156157155156503,0001,560
2014-04-03158158155156873,0001,560
2014-04-02158160158158747,0001,580
2014-04-011581581561581,376,0001,580
2014-03-31161161158159607,0001,590
2014-03-281551601551591,225,0001,590
2014-03-271511571511571,005,0001,570
2014-03-261581591571591,032,0001,590
2014-03-251581611571572,435,0001,570
2014-03-241531571531561,152,0001,560
2014-03-20152153150153777,0001,530
2014-03-19155156152153506,0001,530
2014-03-18154157154156713,0001,560
2014-03-17154155151152875,0001,520
2014-03-141551561541541,451,0001,540
2014-03-13158160158158761,0001,580
2014-03-12159159157159603,0001,590
2014-03-11161162159160606,0001,600
2014-03-10163163161161711,0001,610
2014-03-071621651621641,320,0001,640
2014-03-061591631581621,718,0001,620
2014-03-051581601581591,194,0001,590
2014-03-04155158155158615,0001,580
2014-03-03158158155157993,0001,570
2014-02-28158160157159900,0001,590
2014-02-27160161157159902,0001,590
2014-02-261591621591601,560,0001,600
2014-02-251571621561591,614,0001,590
2014-02-24158159155155798,0001,550
2014-02-21156159156158580,0001,580
2014-02-20157158154155949,0001,550
2014-02-191591601571591,391,0001,590
2014-02-18156159156159736,0001,590
2014-02-17154156152156507,0001,560
2014-02-141571581511541,149,0001,540
2014-02-13160160156157694,0001,570
2014-02-121601611581601,119,0001,600
2014-02-101571591561591,044,0001,590
2014-02-07155156153154956,0001,540
2014-02-061491511461511,761,0001,510
2014-02-051491501431471,386,0001,470
2014-02-041491491421442,988,0001,440
2014-02-031591601541541,509,0001,540
2014-01-311631631581611,456,0001,610
2014-01-301621631601621,488,0001,620
2014-01-29163165162165833,0001,650
2014-01-281611631601601,357,0001,600
2014-01-271611641601622,351,0001,620
2014-01-241661681651671,700,0001,670
2014-01-231691711681681,963,0001,680
2014-01-221701711661683,352,0001,680
2014-01-211741741711721,574,0001,720
2014-01-201711741691742,957,0001,740
2014-01-171661721651702,821,0001,700
2014-01-161711721651673,985,0001,670
2014-01-151651711641707,133,0001,700
2014-01-141611641581641,668,0001,640
2014-01-10164164162164674,0001,640
2014-01-09166166164164946,0001,640
2014-01-08162166162166800,0001,660
2014-01-071621641611611,336,0001,610
2014-01-061641651611631,658,0001,630

分割・併合履歴 ： [2016-09-28]1株→0.1株