1518 三井松島ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 131 | 131 | 130 | 130 | 219,000 | 1,300 |
| 2015-12-29 | 130 | 131 | 129 | 131 | 254,000 | 1,310 |
| 2015-12-28 | 127 | 130 | 127 | 130 | 562,000 | 1,300 |
| 2015-12-25 | 131 | 131 | 126 | 127 | 1,220,000 | 1,270 |
| 2015-12-24 | 132 | 134 | 131 | 132 | 705,000 | 1,320 |
| 2015-12-22 | 133 | 133 | 132 | 132 | 576,000 | 1,320 |
| 2015-12-21 | 133 | 133 | 131 | 133 | 699,000 | 1,330 |
| 2015-12-18 | 134 | 136 | 133 | 134 | 1,174,000 | 1,340 |
| 2015-12-17 | 136 | 139 | 135 | 135 | 3,148,000 | 1,350 |
| 2015-12-16 | 130 | 131 | 129 | 131 | 805,000 | 1,310 |
| 2015-12-15 | 130 | 130 | 128 | 130 | 927,000 | 1,300 |
| 2015-12-14 | 128 | 131 | 128 | 131 | 1,126,000 | 1,310 |
| 2015-12-11 | 132 | 133 | 129 | 131 | 762,000 | 1,310 |
| 2015-12-10 | 133 | 133 | 129 | 132 | 1,313,000 | 1,320 |
| 2015-12-09 | 135 | 136 | 133 | 135 | 843,000 | 1,350 |
| 2015-12-08 | 135 | 136 | 132 | 136 | 1,109,000 | 1,360 |
| 2015-12-07 | 135 | 136 | 134 | 135 | 428,000 | 1,350 |
| 2015-12-04 | 132 | 136 | 131 | 135 | 1,171,000 | 1,350 |
| 2015-12-03 | 134 | 135 | 133 | 134 | 663,000 | 1,340 |
| 2015-12-02 | 135 | 136 | 132 | 135 | 866,000 | 1,350 |
| 2015-12-01 | 132 | 136 | 132 | 135 | 1,209,000 | 1,350 |
| 2015-11-30 | 130 | 132 | 129 | 132 | 645,000 | 1,320 |
| 2015-11-27 | 129 | 131 | 129 | 130 | 655,000 | 1,300 |
| 2015-11-26 | 129 | 131 | 129 | 130 | 351,000 | 1,300 |
| 2015-11-25 | 130 | 130 | 128 | 129 | 565,000 | 1,290 |
| 2015-11-24 | 128 | 130 | 127 | 129 | 614,000 | 1,290 |
| 2015-11-20 | 128 | 129 | 126 | 128 | 545,000 | 1,280 |
| 2015-11-19 | 130 | 130 | 129 | 130 | 429,000 | 1,300 |
| 2015-11-18 | 128 | 129 | 127 | 129 | 530,000 | 1,290 |
| 2015-11-17 | 127 | 129 | 126 | 128 | 719,000 | 1,280 |
| 2015-11-16 | 125 | 126 | 124 | 126 | 480,000 | 1,260 |
| 2015-11-13 | 127 | 128 | 126 | 127 | 245,000 | 1,270 |
| 2015-11-12 | 127 | 129 | 127 | 129 | 685,000 | 1,290 |
| 2015-11-11 | 126 | 128 | 126 | 128 | 503,000 | 1,280 |
| 2015-11-10 | 126 | 128 | 126 | 126 | 705,000 | 1,260 |
| 2015-11-09 | 128 | 129 | 126 | 128 | 2,739,000 | 1,280 |
| 2015-11-06 | 120 | 123 | 120 | 123 | 493,000 | 1,230 |
| 2015-11-05 | 121 | 121 | 120 | 120 | 151,000 | 1,200 |
| 2015-11-04 | 121 | 121 | 119 | 120 | 388,000 | 1,200 |
| 2015-11-02 | 120 | 121 | 120 | 120 | 242,000 | 1,200 |
| 2015-10-30 | 120 | 120 | 119 | 119 | 279,000 | 1,190 |
| 2015-10-29 | 120 | 121 | 119 | 119 | 284,000 | 1,190 |
| 2015-10-28 | 120 | 121 | 119 | 120 | 192,000 | 1,200 |
| 2015-10-27 | 120 | 120 | 119 | 120 | 275,000 | 1,200 |
| 2015-10-26 | 122 | 122 | 120 | 120 | 421,000 | 1,200 |
| 2015-10-23 | 122 | 123 | 121 | 122 | 495,000 | 1,220 |
| 2015-10-22 | 121 | 122 | 121 | 121 | 95,000 | 1,210 |
| 2015-10-21 | 120 | 121 | 120 | 121 | 276,000 | 1,210 |
| 2015-10-20 | 121 | 122 | 120 | 120 | 207,000 | 1,200 |
| 2015-10-19 | 121 | 123 | 121 | 122 | 311,000 | 1,220 |
| 2015-10-16 | 121 | 122 | 121 | 121 | 318,000 | 1,210 |
| 2015-10-15 | 120 | 121 | 119 | 121 | 332,000 | 1,210 |
| 2015-10-14 | 122 | 122 | 120 | 120 | 316,000 | 1,200 |
| 2015-10-13 | 122 | 123 | 121 | 123 | 435,000 | 1,230 |
| 2015-10-09 | 120 | 122 | 120 | 121 | 409,000 | 1,210 |
| 2015-10-08 | 120 | 122 | 119 | 119 | 525,000 | 1,190 |
| 2015-10-07 | 120 | 121 | 118 | 120 | 580,000 | 1,200 |
| 2015-10-06 | 119 | 120 | 118 | 120 | 490,000 | 1,200 |
| 2015-10-05 | 117 | 119 | 117 | 119 | 363,000 | 1,190 |
| 2015-10-02 | 116 | 117 | 115 | 117 | 312,000 | 1,170 |
| 2015-10-01 | 116 | 117 | 115 | 115 | 836,000 | 1,150 |
| 2015-09-30 | 117 | 117 | 116 | 117 | 354,000 | 1,170 |
| 2015-09-29 | 117 | 118 | 114 | 115 | 910,000 | 1,150 |
| 2015-09-28 | 116 | 120 | 115 | 120 | 668,000 | 1,200 |
| 2015-09-25 | 117 | 118 | 115 | 115 | 534,000 | 1,150 |
| 2015-09-24 | 117 | 118 | 116 | 118 | 436,000 | 1,180 |
| 2015-09-18 | 119 | 119 | 117 | 119 | 547,000 | 1,190 |
| 2015-09-17 | 119 | 120 | 118 | 120 | 303,000 | 1,200 |
| 2015-09-16 | 120 | 120 | 118 | 118 | 193,000 | 1,180 |
| 2015-09-15 | 119 | 120 | 118 | 120 | 294,000 | 1,200 |
| 2015-09-14 | 120 | 120 | 118 | 120 | 427,000 | 1,200 |
| 2015-09-11 | 119 | 120 | 118 | 119 | 1,110,000 | 1,190 |
| 2015-09-10 | 119 | 120 | 118 | 119 | 330,000 | 1,190 |
| 2015-09-09 | 119 | 121 | 118 | 120 | 607,000 | 1,200 |
| 2015-09-08 | 119 | 120 | 117 | 117 | 220,000 | 1,170 |
| 2015-09-07 | 117 | 119 | 116 | 119 | 469,000 | 1,190 |
| 2015-09-04 | 123 | 123 | 119 | 119 | 1,066,000 | 1,190 |
| 2015-09-03 | 124 | 125 | 122 | 124 | 529,000 | 1,240 |
| 2015-09-02 | 124 | 125 | 122 | 124 | 633,000 | 1,240 |
| 2015-09-01 | 129 | 129 | 124 | 124 | 596,000 | 1,240 |
| 2015-08-31 | 127 | 128 | 125 | 128 | 410,000 | 1,280 |
| 2015-08-28 | 126 | 127 | 124 | 125 | 780,000 | 1,250 |
| 2015-08-27 | 125 | 125 | 124 | 124 | 324,000 | 1,240 |
| 2015-08-26 | 124 | 124 | 122 | 124 | 508,000 | 1,240 |
| 2015-08-25 | 123 | 127 | 119 | 122 | 1,011,000 | 1,220 |
| 2015-08-24 | 129 | 130 | 127 | 128 | 907,000 | 1,280 |
| 2015-08-21 | 131 | 132 | 130 | 130 | 469,000 | 1,300 |
| 2015-08-20 | 133 | 133 | 132 | 133 | 228,000 | 1,330 |
| 2015-08-19 | 135 | 135 | 133 | 134 | 170,000 | 1,340 |
| 2015-08-18 | 134 | 135 | 133 | 135 | 207,000 | 1,350 |
| 2015-08-17 | 133 | 135 | 133 | 134 | 144,000 | 1,340 |
| 2015-08-14 | 133 | 134 | 133 | 133 | 126,000 | 1,330 |
| 2015-08-13 | 134 | 134 | 133 | 133 | 137,000 | 1,330 |
| 2015-08-12 | 138 | 138 | 133 | 134 | 552,000 | 1,340 |
| 2015-08-11 | 137 | 138 | 135 | 137 | 1,198,000 | 1,370 |
| 2015-08-10 | 132 | 136 | 131 | 135 | 1,037,000 | 1,350 |
| 2015-08-07 | 130 | 131 | 129 | 131 | 161,000 | 1,310 |
| 2015-08-06 | 130 | 130 | 129 | 129 | 172,000 | 1,290 |
| 2015-08-05 | 130 | 130 | 129 | 129 | 265,000 | 1,290 |
| 2015-08-04 | 130 | 130 | 129 | 130 | 235,000 | 1,300 |
| 2015-08-03 | 130 | 131 | 130 | 131 | 396,000 | 1,310 |
| 2015-07-31 | 131 | 132 | 130 | 131 | 435,000 | 1,310 |
| 2015-07-30 | 131 | 132 | 131 | 132 | 160,000 | 1,320 |
| 2015-07-29 | 132 | 132 | 131 | 132 | 190,000 | 1,320 |
| 2015-07-28 | 132 | 133 | 131 | 132 | 234,000 | 1,320 |
| 2015-07-27 | 133 | 134 | 131 | 132 | 367,000 | 1,320 |
| 2015-07-24 | 133 | 134 | 131 | 133 | 495,000 | 1,330 |
| 2015-07-23 | 132 | 132 | 131 | 131 | 249,000 | 1,310 |
| 2015-07-22 | 132 | 133 | 131 | 131 | 534,000 | 1,310 |
| 2015-07-21 | 133 | 133 | 132 | 133 | 169,000 | 1,330 |
| 2015-07-17 | 133 | 133 | 132 | 132 | 305,000 | 1,320 |
| 2015-07-16 | 133 | 133 | 132 | 133 | 324,000 | 1,330 |
| 2015-07-15 | 133 | 133 | 132 | 132 | 269,000 | 1,320 |
| 2015-07-14 | 133 | 134 | 132 | 133 | 442,000 | 1,330 |
| 2015-07-13 | 131 | 134 | 131 | 133 | 445,000 | 1,330 |
| 2015-07-10 | 133 | 134 | 130 | 131 | 713,000 | 1,310 |
| 2015-07-09 | 131 | 132 | 129 | 132 | 1,113,000 | 1,320 |
| 2015-07-08 | 135 | 137 | 132 | 132 | 1,213,000 | 1,320 |
| 2015-07-07 | 134 | 135 | 134 | 134 | 245,000 | 1,340 |
| 2015-07-06 | 135 | 136 | 132 | 133 | 577,000 | 1,330 |
| 2015-07-03 | 137 | 137 | 134 | 135 | 462,000 | 1,350 |
| 2015-07-02 | 136 | 137 | 135 | 137 | 312,000 | 1,370 |
| 2015-07-01 | 133 | 138 | 132 | 137 | 862,000 | 1,370 |
| 2015-06-30 | 131 | 133 | 131 | 132 | 518,000 | 1,320 |
| 2015-06-29 | 132 | 133 | 131 | 131 | 761,000 | 1,310 |
| 2015-06-26 | 135 | 136 | 132 | 133 | 981,000 | 1,330 |
| 2015-06-25 | 136 | 137 | 135 | 135 | 184,000 | 1,350 |
| 2015-06-24 | 135 | 137 | 135 | 135 | 987,000 | 1,350 |
| 2015-06-23 | 135 | 139 | 134 | 138 | 1,011,000 | 1,380 |
| 2015-06-22 | 133 | 135 | 133 | 134 | 274,000 | 1,340 |
| 2015-06-19 | 134 | 135 | 132 | 132 | 607,000 | 1,320 |
| 2015-06-18 | 136 | 137 | 134 | 134 | 726,000 | 1,340 |
| 2015-06-17 | 137 | 138 | 136 | 136 | 170,000 | 1,360 |
| 2015-06-16 | 138 | 139 | 136 | 136 | 754,000 | 1,360 |
| 2015-06-15 | 135 | 137 | 135 | 137 | 393,000 | 1,370 |
| 2015-06-12 | 137 | 137 | 136 | 136 | 372,000 | 1,360 |
| 2015-06-11 | 137 | 137 | 136 | 136 | 200,000 | 1,360 |
| 2015-06-10 | 138 | 138 | 137 | 137 | 333,000 | 1,370 |
| 2015-06-09 | 138 | 139 | 138 | 138 | 454,000 | 1,380 |
| 2015-06-08 | 140 | 140 | 138 | 138 | 452,000 | 1,380 |
| 2015-06-05 | 138 | 139 | 137 | 139 | 428,000 | 1,390 |
| 2015-06-04 | 138 | 140 | 137 | 139 | 983,000 | 1,390 |
| 2015-06-03 | 137 | 138 | 136 | 138 | 494,000 | 1,380 |
| 2015-06-02 | 137 | 138 | 137 | 137 | 601,000 | 1,370 |
| 2015-06-01 | 137 | 138 | 136 | 137 | 572,000 | 1,370 |
| 2015-05-29 | 137 | 141 | 137 | 137 | 1,829,000 | 1,370 |
| 2015-05-28 | 135 | 137 | 135 | 137 | 2,018,000 | 1,370 |
| 2015-05-27 | 131 | 134 | 131 | 134 | 1,053,000 | 1,340 |
| 2015-05-26 | 130 | 132 | 130 | 131 | 570,000 | 1,310 |
| 2015-05-25 | 130 | 131 | 129 | 130 | 384,000 | 1,300 |
| 2015-05-22 | 130 | 131 | 129 | 131 | 249,000 | 1,310 |
| 2015-05-21 | 130 | 131 | 129 | 129 | 521,000 | 1,290 |
| 2015-05-20 | 131 | 131 | 129 | 130 | 466,000 | 1,300 |
| 2015-05-19 | 131 | 131 | 130 | 131 | 170,000 | 1,310 |
| 2015-05-18 | 131 | 131 | 130 | 131 | 273,000 | 1,310 |
| 2015-05-15 | 130 | 131 | 130 | 130 | 266,000 | 1,300 |
| 2015-05-14 | 130 | 131 | 130 | 130 | 459,000 | 1,300 |
| 2015-05-13 | 130 | 131 | 129 | 130 | 390,000 | 1,300 |
| 2015-05-12 | 130 | 131 | 129 | 130 | 569,000 | 1,300 |
| 2015-05-11 | 130 | 130 | 129 | 130 | 403,000 | 1,300 |
| 2015-05-08 | 129 | 131 | 129 | 131 | 462,000 | 1,310 |
| 2015-05-07 | 129 | 131 | 129 | 129 | 551,000 | 1,290 |
| 2015-05-01 | 130 | 130 | 129 | 129 | 292,000 | 1,290 |
| 2015-04-30 | 131 | 131 | 129 | 130 | 478,000 | 1,300 |
| 2015-04-28 | 131 | 132 | 130 | 130 | 242,000 | 1,300 |
| 2015-04-27 | 131 | 132 | 130 | 131 | 451,000 | 1,310 |
| 2015-04-24 | 131 | 131 | 130 | 130 | 382,000 | 1,300 |
| 2015-04-23 | 131 | 131 | 130 | 130 | 176,000 | 1,300 |
| 2015-04-22 | 132 | 132 | 130 | 131 | 195,000 | 1,310 |
| 2015-04-21 | 131 | 132 | 130 | 130 | 254,000 | 1,300 |
| 2015-04-20 | 131 | 132 | 130 | 132 | 342,000 | 1,320 |
| 2015-04-17 | 133 | 134 | 132 | 132 | 594,000 | 1,320 |
| 2015-04-16 | 131 | 133 | 130 | 133 | 725,000 | 1,330 |
| 2015-04-15 | 130 | 131 | 129 | 130 | 490,000 | 1,300 |
| 2015-04-14 | 130 | 131 | 129 | 130 | 258,000 | 1,300 |
| 2015-04-13 | 131 | 132 | 129 | 130 | 528,000 | 1,300 |
| 2015-04-10 | 131 | 131 | 129 | 129 | 300,000 | 1,290 |
| 2015-04-09 | 131 | 132 | 129 | 129 | 355,000 | 1,290 |
| 2015-04-08 | 130 | 132 | 130 | 132 | 510,000 | 1,320 |
| 2015-04-07 | 129 | 131 | 128 | 129 | 542,000 | 1,290 |
| 2015-04-06 | 129 | 130 | 128 | 128 | 257,000 | 1,280 |
| 2015-04-03 | 128 | 129 | 128 | 129 | 256,000 | 1,290 |
| 2015-04-02 | 128 | 128 | 127 | 128 | 279,000 | 1,280 |
| 2015-04-01 | 129 | 129 | 127 | 128 | 848,000 | 1,280 |
| 2015-03-31 | 132 | 132 | 129 | 130 | 545,000 | 1,300 |
| 2015-03-30 | 131 | 132 | 130 | 131 | 360,000 | 1,310 |
| 2015-03-27 | 135 | 136 | 133 | 133 | 855,000 | 1,330 |
| 2015-03-26 | 138 | 139 | 137 | 138 | 1,150,000 | 1,380 |
| 2015-03-25 | 137 | 139 | 137 | 138 | 679,000 | 1,380 |
| 2015-03-24 | 137 | 138 | 136 | 137 | 545,000 | 1,370 |
| 2015-03-23 | 137 | 138 | 137 | 137 | 624,000 | 1,370 |
| 2015-03-20 | 136 | 138 | 136 | 138 | 445,000 | 1,380 |
| 2015-03-19 | 136 | 137 | 136 | 136 | 401,000 | 1,360 |
| 2015-03-18 | 135 | 137 | 135 | 137 | 586,000 | 1,370 |
| 2015-03-17 | 137 | 138 | 136 | 137 | 498,000 | 1,370 |
| 2015-03-16 | 138 | 139 | 136 | 137 | 661,000 | 1,370 |
| 2015-03-13 | 138 | 139 | 137 | 137 | 614,000 | 1,370 |
| 2015-03-12 | 138 | 139 | 137 | 138 | 538,000 | 1,380 |
| 2015-03-11 | 133 | 139 | 133 | 139 | 1,048,000 | 1,390 |
| 2015-03-10 | 139 | 140 | 136 | 136 | 899,000 | 1,360 |
| 2015-03-09 | 140 | 140 | 138 | 138 | 670,000 | 1,380 |
| 2015-03-06 | 138 | 140 | 138 | 140 | 395,000 | 1,400 |
| 2015-03-05 | 139 | 139 | 138 | 138 | 325,000 | 1,380 |
| 2015-03-04 | 137 | 138 | 136 | 138 | 619,000 | 1,380 |
| 2015-03-03 | 137 | 138 | 137 | 137 | 642,000 | 1,370 |
| 2015-03-02 | 136 | 137 | 136 | 137 | 317,000 | 1,370 |
| 2015-02-27 | 138 | 138 | 136 | 137 | 892,000 | 1,370 |
| 2015-02-26 | 136 | 138 | 136 | 138 | 852,000 | 1,380 |
| 2015-02-25 | 136 | 137 | 136 | 136 | 716,000 | 1,360 |
| 2015-02-24 | 136 | 137 | 135 | 136 | 905,000 | 1,360 |
| 2015-02-23 | 135 | 136 | 135 | 135 | 590,000 | 1,350 |
| 2015-02-20 | 134 | 135 | 133 | 135 | 750,000 | 1,350 |
| 2015-02-19 | 132 | 135 | 132 | 133 | 789,000 | 1,330 |
| 2015-02-18 | 134 | 135 | 133 | 133 | 879,000 | 1,330 |
| 2015-02-17 | 132 | 134 | 131 | 133 | 812,000 | 1,330 |
| 2015-02-16 | 130 | 132 | 129 | 132 | 732,000 | 1,320 |
| 2015-02-13 | 130 | 130 | 128 | 130 | 530,000 | 1,300 |
| 2015-02-12 | 130 | 131 | 129 | 130 | 433,000 | 1,300 |
| 2015-02-10 | 127 | 130 | 127 | 129 | 1,167,000 | 1,290 |
| 2015-02-09 | 126 | 130 | 125 | 127 | 1,717,000 | 1,270 |
| 2015-02-06 | 126 | 126 | 125 | 125 | 280,000 | 1,250 |
| 2015-02-05 | 125 | 125 | 124 | 124 | 307,000 | 1,240 |
| 2015-02-04 | 126 | 127 | 125 | 126 | 371,000 | 1,260 |
| 2015-02-03 | 126 | 126 | 125 | 125 | 218,000 | 1,250 |
| 2015-02-02 | 126 | 126 | 125 | 125 | 164,000 | 1,250 |
| 2015-01-30 | 125 | 126 | 124 | 125 | 563,000 | 1,250 |
| 2015-01-29 | 126 | 127 | 124 | 124 | 798,000 | 1,240 |
| 2015-01-28 | 126 | 127 | 126 | 126 | 503,000 | 1,260 |
| 2015-01-27 | 127 | 127 | 126 | 126 | 720,000 | 1,260 |
| 2015-01-26 | 127 | 128 | 126 | 127 | 211,000 | 1,270 |
| 2015-01-23 | 127 | 128 | 126 | 128 | 462,000 | 1,280 |
| 2015-01-22 | 126 | 127 | 126 | 126 | 137,000 | 1,260 |
| 2015-01-21 | 128 | 128 | 126 | 126 | 345,000 | 1,260 |
| 2015-01-20 | 129 | 129 | 127 | 128 | 686,000 | 1,280 |
| 2015-01-19 | 129 | 130 | 128 | 129 | 1,864,000 | 1,290 |
| 2015-01-16 | 125 | 126 | 124 | 126 | 936,000 | 1,260 |
| 2015-01-15 | 125 | 126 | 125 | 125 | 517,000 | 1,250 |
| 2015-01-14 | 125 | 126 | 125 | 125 | 679,000 | 1,250 |
| 2015-01-13 | 125 | 126 | 125 | 125 | 385,000 | 1,250 |
| 2015-01-09 | 127 | 127 | 125 | 126 | 478,000 | 1,260 |
| 2015-01-08 | 126 | 127 | 126 | 126 | 466,000 | 1,260 |
| 2015-01-07 | 126 | 127 | 125 | 126 | 417,000 | 1,260 |
| 2015-01-06 | 127 | 128 | 125 | 126 | 782,000 | 1,260 |
| 2015-01-05 | 127 | 129 | 126 | 129 | 680,000 | 1,290 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
