1. HOME >
  2. 株価時系列 >
  3. 1518 >
  4. 2016年

1518 三井松島ホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2821,2941,2821,29050,1001,290
2016-12-291,3011,3121,2861,292100,6001,292
2016-12-281,3001,3291,2991,32769,9001,327
2016-12-271,3201,3231,3031,307104,9001,307
2016-12-261,3451,3451,3201,32592,7001,325
2016-12-221,3221,3471,3181,346102,6001,346
2016-12-211,3501,3561,3201,320147,5001,320
2016-12-201,3601,3601,3401,35763,2001,357
2016-12-191,3551,3611,3421,35672,9001,356
2016-12-161,3751,3751,3501,35968,1001,359
2016-12-151,3501,3731,3451,349117,6001,349
2016-12-141,3441,3471,3261,341100,4001,341
2016-12-131,3861,3881,3441,349197,9001,349
2016-12-121,4441,4571,3741,404124,3001,404
2016-12-091,3951,4281,3791,422179,7001,422
2016-12-081,4001,4301,3871,408211,7001,408
2016-12-071,3621,3981,3531,394130,4001,394
2016-12-061,3551,3741,3511,362128,5001,362
2016-12-051,3621,3681,3431,36191,2001,361
2016-12-021,3461,3771,3421,372101,9001,372
2016-12-011,3541,3791,3431,349115,6001,349
2016-11-301,3601,3671,3151,324145,6001,324
2016-11-291,3601,3901,3561,366134,6001,366
2016-11-281,3681,3841,3451,379175,0001,379
2016-11-251,3141,3601,2951,343243,9001,343
2016-11-241,3801,3851,2811,292311,5001,292
2016-11-221,3351,3611,3141,357270,1001,357
2016-11-211,2501,3361,2371,311320,1001,311
2016-11-181,1941,2221,1831,21375,8001,213
2016-11-171,1671,1721,1611,17244,2001,172
2016-11-161,1921,2021,1731,18084,7001,180
2016-11-151,2051,2061,1801,19441,2001,194
2016-11-141,2191,2291,2041,20555,4001,205
2016-11-111,2211,2281,2001,20349,5001,203
2016-11-101,2291,2321,2131,21976,6001,219
2016-11-091,2091,2201,1511,164112,0001,164
2016-11-081,2321,2361,1971,20853,4001,208
2016-11-071,1851,2361,1821,228156,6001,228
2016-11-041,1721,1801,1531,16674,4001,166
2016-11-021,2061,2061,1711,18764,1001,187
2016-11-011,2301,2311,2061,21250,4001,212
2016-10-311,2441,2491,2371,24357,6001,243
2016-10-281,2351,2401,2251,23689,8001,236
2016-10-271,2381,2421,2281,23134,5001,231
2016-10-261,2421,2441,2321,24242,6001,242
2016-10-251,2591,2661,2291,24584,0001,245
2016-10-241,2001,2561,1991,240141,6001,240
2016-10-211,1861,2001,1801,19258,4001,192
2016-10-201,1721,1881,1701,18446,3001,184
2016-10-191,1681,1731,1621,16923,9001,169
2016-10-171,1791,2371,1651,17391,0001,173
2016-10-131,1901,1901,1461,15855,7001,158
2016-10-121,1761,1941,1631,16578,3001,165
2016-10-111,2141,2201,1781,18691,6001,186
2016-10-071,2331,2411,2231,22949,9001,229
2016-10-061,2351,2461,2351,24139,4001,241
2016-10-051,2521,2571,2281,23353,0001,233
2016-10-041,2441,2601,2441,24957,6001,249
2016-10-031,2031,2641,2031,256180,1001,256
2016-09-301,1901,1921,1671,16847,3001,168
2016-09-291,1881,2101,1801,19250,6001,192
2016-09-281,1601,1981,1601,19365,5001,193
2016-09-271211211161161,311,0001,160
2016-09-26127127122122984,0001,220
2016-09-231261301261282,459,0001,280
2016-09-211201261201262,672,0001,260
2016-09-201171211161201,998,0001,200
2016-09-161151201151172,179,0001,170
2016-09-151131171131151,762,0001,150
2016-09-141111151111131,232,0001,130
2016-09-13114114112112301,0001,120
2016-09-121111151111141,980,0001,140
2016-09-09111112110110691,0001,100
2016-09-08111112110112411,0001,120
2016-09-07110111109111307,0001,110
2016-09-06111112110110169,0001,100
2016-09-05111112110112410,0001,120
2016-09-02110113109109946,0001,090
2016-09-01110110109110183,0001,100
2016-08-31111111108111511,0001,110
2016-08-30109112109111419,0001,110
2016-08-29109113109109843,0001,090
2016-08-261081081061081,160,0001,080
2016-08-25109113107107957,0001,070
2016-08-24105108105108569,0001,080
2016-08-23105108104104823,0001,040
2016-08-22104106103106653,0001,060
2016-08-19102104101104715,0001,040
2016-08-18100102100102690,0001,020
2016-08-179910099100413,0001,000
2016-08-16991019999581,000990
2016-08-15991009899235,000990
2016-08-1298999899301,000990
2016-08-1099999898233,000980
2016-08-0998999899276,000990
2016-08-0897989697693,000970
2016-08-0595969495268,000950
2016-08-0495969595160,000950
2016-08-0396969496380,000960
2016-08-0298989697232,000970
2016-08-0198989797179,000970
2016-07-2998999799258,000990
2016-07-28981009899153,000990
2016-07-27981009899260,000990
2016-07-2698989797278,000970
2016-07-25971009698648,000980
2016-07-2297999797459,000970
2016-07-2199999797450,000970
2016-07-2098999798232,000980
2016-07-19981009898380,000980
2016-07-15991009999171,000990
2016-07-1499999898166,000980
2016-07-131001009898315,000980
2016-07-12991009898315,000980
2016-07-1197979697250,000970
2016-07-0897979595244,000950
2016-07-0796989696222,000960
2016-07-0698999696364,000960
2016-07-0598999898115,000980
2016-07-041001019899300,000990
2016-07-01101102100100357,0001,000
2016-06-3098102951021,035,0001,020
2016-06-2997989595344,000950
2016-06-2894969395234,000950
2016-06-2795969494263,000940
2016-06-2410210394941,094,000940
2016-06-239810298102535,0001,020
2016-06-2298999798300,000980
2016-06-2198999698420,000980
2016-06-20981019899518,000990
2016-06-17949893981,245,000980
2016-06-1696979293876,000930
2016-06-1597989596712,000960
2016-06-14981009797750,000970
2016-06-131001019898927,000980
2016-06-10101102100102550,0001,020
2016-06-09102103101101269,0001,010
2016-06-08102103102102111,0001,020
2016-06-07102103102102140,0001,020
2016-06-06101102100102445,0001,020
2016-06-03102103101101416,0001,010
2016-06-02103104102102576,0001,020
2016-06-01105106103103623,0001,030
2016-05-31104106104105321,0001,050
2016-05-30106106104104360,0001,040
2016-05-27106107105105266,0001,050
2016-05-26107107105106470,0001,060
2016-05-25107107106107213,0001,070
2016-05-24105106105106345,0001,060
2016-05-23106106104105414,0001,050
2016-05-20104106104105697,0001,050
2016-05-19105105102104770,0001,040
2016-05-18105106104104902,0001,040
2016-05-17107108105105590,0001,050
2016-05-161101101051061,695,0001,060
2016-05-13113113112112246,0001,120
2016-05-12113114112113322,0001,130
2016-05-11115115113113439,0001,130
2016-05-10114115113113264,0001,130
2016-05-09112114112114291,0001,140
2016-05-06111113111111350,0001,110
2016-05-02111112110111381,0001,110
2016-04-28116117113113469,0001,130
2016-04-27116116115115149,0001,150
2016-04-26117117115115219,0001,150
2016-04-2511711811711893,0001,180
2016-04-22116118116117537,0001,170
2016-04-21115116115116343,0001,160
2016-04-20115116114114275,0001,140
2016-04-19114116114115248,0001,150
2016-04-18115115112114973,0001,140
2016-04-15115118114117379,0001,170
2016-04-14115117115116857,0001,160
2016-04-13114115113114521,0001,140
2016-04-12112114111114594,0001,140
2016-04-11112112110111425,0001,110
2016-04-08110113109111900,0001,110
2016-04-07112113111111457,0001,110
2016-04-06111113110111501,0001,110
2016-04-05115116111111781,0001,110
2016-04-04115116114116308,0001,160
2016-04-01117117114114811,0001,140
2016-03-31118118117117464,0001,170
2016-03-30119119117119725,0001,190
2016-03-29120121119120652,0001,200
2016-03-281241251211241,417,0001,240
2016-03-25124125123124629,0001,240
2016-03-24124125122125711,0001,250
2016-03-23126126124124249,0001,240
2016-03-22126126124126411,0001,260
2016-03-18124125122124588,0001,240
2016-03-17124126123123464,0001,230
2016-03-16124124122123382,0001,230
2016-03-15125125123124428,0001,240
2016-03-14125126123124453,0001,240
2016-03-11121123120123440,0001,230
2016-03-10123124121122579,0001,220
2016-03-09123123121122364,0001,220
2016-03-08124127122124628,0001,240
2016-03-07122124122124254,0001,240
2016-03-04120123120122551,0001,220
2016-03-03118121118120707,0001,200
2016-03-02118119117119655,0001,190
2016-03-011181181161161,113,0001,160
2016-02-29120120118119417,0001,190
2016-02-26119120117119593,0001,190
2016-02-25118120117119589,0001,190
2016-02-24117118116117385,0001,170
2016-02-23118119115118922,0001,180
2016-02-22116118116118607,0001,180
2016-02-19116117115116455,0001,160
2016-02-18117120116117839,0001,170
2016-02-17116118115115843,0001,150
2016-02-16116120116116790,0001,160
2016-02-15118118115116864,0001,160
2016-02-121171171121131,186,0001,130
2016-02-10124124116118998,0001,180
2016-02-09125128123124772,0001,240
2016-02-081271291251291,109,0001,290
2016-02-05122123121122544,0001,220
2016-02-04126127122122772,0001,220
2016-02-03126128124127445,0001,270
2016-02-02126129126129388,0001,290
2016-02-01126128125128484,0001,280
2016-01-29124126123125736,0001,250
2016-01-28122126122125586,0001,250
2016-01-27124125123123280,0001,230
2016-01-26123124122123268,0001,230
2016-01-25126127123124383,0001,240
2016-01-22125126122124773,0001,240
2016-01-211191241191211,040,0001,210
2016-01-20125125122122506,0001,220
2016-01-19125126123125305,0001,250
2016-01-18124126123124430,0001,240
2016-01-15126127125126412,0001,260
2016-01-14126126121126920,0001,260
2016-01-13127129127128484,0001,280
2016-01-12130130125125747,0001,250
2016-01-08131134130130695,0001,300
2016-01-071351351321351,023,0001,350
2016-01-06132135131135833,0001,350
2016-01-05130133130133706,0001,330
2016-01-04131131129130546,0001,300

分割・併合履歴 ： [2016-09-28]1株→0.1株