1518 三井松島ホールディングス(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,6111,6371,6031,632183,7001,632
2017-12-281,5711,6271,5651,618285,8001,618
2017-12-271,5301,5841,5301,573216,4001,573
2017-12-261,5061,5331,5061,52390,1001,523
2017-12-251,5221,5291,5091,52197,8001,521
2017-12-221,5151,5341,5141,51898,5001,518
2017-12-211,4911,5241,4911,523132,5001,523
2017-12-201,4751,4891,4751,48971,2001,489
2017-12-191,4671,4831,4651,47067,1001,470
2017-12-181,4801,4901,4691,46966,5001,469
2017-12-151,4791,4841,4641,48491,1001,484
2017-12-141,4641,4921,4581,491107,8001,491
2017-12-131,5031,5071,4781,47977,5001,479
2017-12-121,4781,5221,4781,496176,1001,496
2017-12-111,4701,5101,4671,491224,7001,491
2017-12-081,4381,4751,4381,472173,7001,472
2017-12-071,4101,4541,4081,445164,1001,445
2017-12-061,4001,4191,3891,409108,1001,409
2017-12-051,3801,4171,3761,410133,8001,410
2017-12-041,3991,4031,3861,40086,3001,400
2017-12-011,3891,3981,3791,39385,3001,393
2017-11-301,3881,3951,3731,39398,6001,393
2017-11-291,3691,3861,3631,377125,7001,377
2017-11-281,4011,4011,3821,38773,6001,387
2017-11-271,3771,4091,3751,39787,6001,397
2017-11-241,4151,4151,3921,40069,6001,400
2017-11-221,3901,4051,3851,40596,6001,405
2017-11-211,3831,3921,3741,38069,5001,380
2017-11-201,3751,3861,3661,37377,1001,373
2017-11-171,3821,3961,3631,36894,7001,368
2017-11-161,3761,3911,3691,37585,8001,375
2017-11-151,4341,4341,3701,377157,8001,377
2017-11-131,4551,4661,4211,421134,3001,421
2017-11-101,4551,4791,4551,474122,3001,474
2017-11-091,4721,4901,4421,457218,1001,457
2017-11-081,4921,4941,4771,484106,2001,484
2017-11-071,4801,4981,4661,486144,1001,486
2017-11-061,4861,5071,4791,483249,8001,483
2017-11-021,4651,4851,4611,485166,7001,485
2017-11-011,4441,4751,4411,463350,9001,463
2017-10-311,4191,4391,4151,424123,6001,424
2017-10-301,4251,4331,4151,424230,2001,424
2017-10-271,4101,4201,3981,415192,4001,415
2017-10-261,3851,4121,3821,411239,1001,411
2017-10-251,3931,4001,3781,384210,6001,384
2017-10-241,3801,3891,3761,387117,0001,387
2017-10-231,3801,3931,3731,374271,2001,374
2017-10-201,3701,3751,3621,366125,9001,366
2017-10-191,3601,3811,3601,370162,7001,370
2017-10-181,3711,3731,3601,360213,2001,360
2017-10-171,3711,3791,3621,379131,8001,379
2017-10-161,3561,3851,3481,370225,1001,370
2017-10-131,3751,3781,3491,351355,2001,351
2017-10-121,3891,3891,3761,382278,3001,382
2017-10-111,3951,4051,3821,382311,7001,382
2017-10-101,4251,4271,3881,393606,5001,393
2017-10-061,5451,5651,5431,54444,9001,544
2017-10-051,5541,5591,5351,53877,0001,538
2017-10-041,5421,5771,5421,561133,5001,561
2017-10-031,5311,5491,5181,546134,3001,546
2017-10-021,5161,5491,4841,538289,7001,538
2017-09-291,5001,5161,5001,51673,1001,516
2017-09-281,5241,5331,4971,505139,4001,505
2017-09-271,5101,5261,5081,52358,1001,523
2017-09-261,5171,5291,5091,51069,2001,510
2017-09-251,5051,5281,4941,514116,4001,514
2017-09-221,5061,5061,4741,490135,6001,490
2017-09-211,4621,5191,4621,489178,6001,489
2017-09-201,4601,4801,4541,462133,4001,462
2017-09-191,4531,4651,4321,465106,2001,465
2017-09-151,4581,4601,4411,45891,3001,458
2017-09-141,4531,4741,4481,466161,8001,466
2017-09-131,4341,4551,4341,443127,7001,443
2017-09-121,4191,4341,4131,42860,2001,428
2017-09-111,4251,4341,4071,41083,9001,410
2017-09-081,4221,4361,4201,433102,8001,433
2017-09-071,4141,4271,3991,422117,3001,422
2017-09-061,4111,4111,3761,396136,9001,396
2017-09-051,4591,4711,4201,42198,1001,421
2017-09-041,4601,4691,4401,445109,2001,445
2017-09-011,4301,4661,4261,457152,2001,457
2017-08-311,4331,4331,4101,42050,6001,420
2017-08-301,4311,4351,4121,42568,1001,425
2017-08-291,4171,4301,4071,43035,3001,430
2017-08-281,4191,4381,4091,419101,3001,419
2017-08-251,4331,4451,4181,42081,0001,420
2017-08-241,4211,4281,4181,42245,5001,422
2017-08-231,4191,4281,4171,41861,6001,418
2017-08-221,3971,4121,3961,40730,6001,407
2017-08-211,4021,4151,4001,40547,7001,405
2017-08-181,4181,4221,3901,40066,2001,400
2017-08-171,4011,4241,3881,42385,6001,423
2017-08-161,3851,4051,3821,400160,2001,400
2017-08-151,4121,4151,3751,383173,1001,383
2017-08-141,3801,4141,3631,405291,3001,405
2017-08-101,4931,5141,3871,387291,5001,387
2017-08-091,4781,5111,4741,50794,8001,507
2017-08-081,5221,5241,4961,50175,1001,501
2017-08-071,5201,5381,5201,52272,0001,522
2017-08-041,4981,5191,4951,517111,3001,517
2017-08-031,4741,5071,4741,507141,8001,507
2017-08-021,4181,4721,4111,470161,9001,470
2017-08-011,4581,4641,4031,410294,8001,410
2017-07-311,4631,4941,4521,486196,9001,486
2017-07-281,4331,4471,4281,447111,6001,447
2017-07-271,4181,4461,4141,43393,1001,433
2017-07-261,4401,4401,4181,42545,1001,425
2017-07-251,4421,4631,4241,426105,5001,426
2017-07-241,4201,4411,4171,43983,7001,439
2017-07-211,4041,4341,4041,429122,9001,429
2017-07-201,4121,4201,4071,41270,6001,412
2017-07-191,4121,4181,4051,41256,6001,412
2017-07-181,4371,4441,4101,41395,5001,413
2017-07-141,4171,4361,4061,436110,6001,436
2017-07-131,4231,4231,4091,41965,4001,419
2017-07-121,4221,4221,4071,41766,3001,417
2017-07-111,4141,4301,4021,42487,6001,424
2017-07-101,4281,4341,4051,408117,4001,408
2017-07-071,4141,4371,4081,430117,8001,430
2017-07-061,4301,4351,4141,43177,7001,431
2017-07-051,4091,4411,4091,435117,8001,435
2017-07-041,4461,4481,4011,40986,7001,409
2017-07-031,3901,4371,3901,437135,9001,437
2017-06-301,3881,4041,3771,39397,5001,393
2017-06-291,4251,4251,3891,39083,7001,390
2017-06-281,3891,4161,3871,412114,5001,412
2017-06-271,3701,3951,3701,39577,9001,395
2017-06-261,3601,3781,3591,36956,1001,369
2017-06-231,3661,3771,3571,362103,2001,362
2017-06-221,3611,3661,3541,36162,8001,361
2017-06-211,3561,3691,3511,36986,4001,369
2017-06-201,3661,3741,3601,36268,2001,362
2017-06-191,3801,3801,3511,35584,6001,355
2017-06-161,3611,3801,3531,380142,9001,380
2017-06-151,3401,3621,3331,350169,2001,350
2017-06-141,3661,3661,3431,343109,5001,343
2017-06-131,3371,3661,3341,364138,5001,364
2017-06-121,3181,3481,3171,344136,0001,344
2017-06-091,3221,3341,3151,318139,7001,318
2017-06-081,3351,3521,3311,337104,8001,337
2017-06-071,3481,3581,3201,337159,8001,337
2017-06-061,3581,3631,3481,354105,7001,354
2017-06-051,3741,3811,3561,360135,2001,360
2017-06-021,3801,3961,3721,372167,2001,372
2017-06-011,3661,3831,3631,378106,9001,378
2017-05-311,4051,4051,3621,366153,3001,366
2017-05-301,3961,4191,3801,418109,5001,418
2017-05-291,3851,4001,3801,39494,6001,394
2017-05-261,4311,4331,3721,375256,1001,375
2017-05-251,4651,4671,4301,430172,1001,430
2017-05-241,4601,4761,4541,47295,0001,472
2017-05-231,4481,4631,4451,45369,1001,453
2017-05-221,4501,4621,4361,45689,5001,456
2017-05-191,4551,4721,4471,45691,6001,456
2017-05-181,4511,4541,4251,454215,0001,454
2017-05-171,4631,4861,4551,486349,4001,486
2017-05-161,3861,4661,3861,464262,6001,464
2017-05-151,3401,3991,3401,386239,3001,386
2017-05-121,4821,4841,2661,329387,5001,329
2017-05-111,4931,5011,4761,490161,6001,490
2017-05-101,4961,5081,4811,504142,9001,504
2017-05-091,4761,4991,4721,498135,8001,498
2017-05-081,4791,5031,4731,474151,5001,474
2017-05-021,4351,4611,4331,44972,1001,449
2017-05-011,4081,4341,4041,42963,7001,429
2017-04-281,4301,4301,4161,42060,2001,420
2017-04-271,4271,4361,4111,426109,7001,426
2017-04-261,4251,4371,4201,43168,0001,431
2017-04-251,4051,4241,3971,41068,6001,410
2017-04-241,4081,4111,3871,39777,3001,397
2017-04-211,3941,4051,3831,40261,6001,402
2017-04-201,3981,4021,3761,386179,8001,386
2017-04-191,4071,4251,4021,41078,5001,410
2017-04-181,3991,4271,3931,424145,5001,424
2017-04-171,3711,3811,3521,376115,5001,376
2017-04-141,3641,3901,3551,37263,8001,372
2017-04-131,3751,3901,3671,382126,6001,382
2017-04-121,4361,4361,3971,405162,7001,405
2017-04-111,4641,4641,4361,45067,9001,450
2017-04-101,4691,4741,4511,46692,9001,466
2017-04-071,4821,4831,4461,461129,5001,461
2017-04-061,4851,4981,4521,464208,6001,464
2017-04-051,4801,4921,4651,482202,8001,482
2017-04-041,4461,4801,4371,460219,8001,460
2017-04-031,4451,4701,4221,436226,2001,436
2017-03-311,4551,4661,4241,425144,5001,425
2017-03-301,4821,4851,4481,455261,0001,455
2017-03-291,4811,5141,4601,479142,8001,479
2017-03-281,4771,5041,4771,499144,6001,499
2017-03-271,4971,4991,4741,476121,0001,476
2017-03-241,5141,5191,4971,506160,0001,506
2017-03-231,5261,5351,5111,51582,4001,515
2017-03-221,5351,5421,5151,527144,1001,527
2017-03-211,5961,5961,5631,56592,2001,565
2017-03-171,5841,5951,5691,579136,1001,579
2017-03-161,5851,6131,5751,583111,7001,583
2017-03-151,6391,6391,5621,573189,6001,573
2017-03-141,6001,6421,5801,620240,0001,620
2017-03-131,5801,5951,5781,580125,2001,580
2017-03-101,5911,5961,5661,578145,0001,578
2017-03-091,5821,5871,5661,577107,3001,577
2017-03-081,5881,6101,5731,582116,9001,582
2017-03-071,5971,5971,5801,587150,3001,587
2017-03-061,5451,5911,5411,583204,3001,583
2017-03-031,5211,5361,5151,530129,2001,530
2017-03-021,5191,5331,5081,528155,9001,528
2017-03-011,5251,5281,4811,498252,3001,498
2017-02-281,5251,5551,5251,533137,3001,533
2017-02-271,5481,5481,4901,514231,8001,514
2017-02-241,5961,6001,5521,554173,4001,554
2017-02-231,6011,6021,5531,567169,2001,567
2017-02-221,5381,6071,5331,582359,3001,582
2017-02-211,5141,5241,5061,50963,8001,509
2017-02-201,5151,5311,5001,510125,5001,510
2017-02-171,5551,5641,5051,510154,7001,510
2017-02-161,5521,5861,5521,562126,9001,562
2017-02-151,5451,5681,5151,552269,3001,552
2017-02-141,5851,5921,5371,542183,3001,542
2017-02-131,5661,5951,5651,577155,5001,577
2017-02-101,5501,5781,5331,566259,8001,566
2017-02-091,5361,5561,5301,553190,5001,553
2017-02-081,5001,5441,4951,543257,8001,543
2017-02-071,4901,5341,4901,505212,7001,505
2017-02-061,4601,5401,4601,498481,4001,498
2017-02-031,3651,4601,3531,450498,3001,450
2017-02-021,3781,3831,3331,342143,2001,342
2017-02-011,3701,3881,3521,386123,6001,386
2017-01-311,4001,4071,3691,379106,7001,379
2017-01-301,4151,4291,4081,416103,0001,416
2017-01-271,3951,4161,3811,409160,6001,409
2017-01-261,4601,4701,3841,387262,3001,387
2017-01-251,4081,4571,4081,450316,5001,450
2017-01-241,3961,3981,3731,389161,4001,389
2017-01-231,3731,4101,3561,408165,1001,408
2017-01-201,3631,3851,3521,377112,3001,377
2017-01-191,3631,3891,3631,377127,3001,377
2017-01-181,3181,3921,3151,360325,6001,360
2017-01-171,2931,3211,2811,311149,4001,311
2017-01-161,3001,3081,2821,288118,6001,288
2017-01-131,2801,2891,2751,27876,1001,278
2017-01-121,3101,3101,2761,290140,0001,290
2017-01-111,3051,3261,3031,31772,3001,317
2017-01-101,3091,3091,2901,30298,9001,302
2017-01-061,3111,3181,2981,31382,3001,313
2017-01-051,3251,3311,3171,32346,1001,323
2017-01-041,2981,3401,2981,330124,3001,330

分割・併合履歴 : [2016-09-28]1株→0.1株