1518 三井松島ホールディングス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,3401,3771,3311,36462,8001,364
2018-12-271,3501,3761,3421,37096,2001,370
2018-12-261,2981,3231,2821,300109,2001,300
2018-12-251,3251,3311,2771,287251,2001,287
2018-12-211,4141,4191,3651,403147,6001,403
2018-12-201,4281,4521,3971,41490,0001,414
2018-12-191,4901,4911,3761,431192,3001,431
2018-12-181,4861,5001,4741,48351,0001,483
2018-12-171,5451,5451,4951,50267,2001,502
2018-12-141,5491,5661,5191,55067,9001,550
2018-12-131,5231,5581,5141,54571,7001,545
2018-12-121,5001,5301,4971,50880,1001,508
2018-12-111,5591,5591,4831,490128,2001,490
2018-12-101,5501,5641,5231,54995,9001,549
2018-12-071,5551,5671,5341,56093,4001,560
2018-12-061,5801,5801,5251,55071,1001,550
2018-12-051,5491,5831,5451,58056,5001,580
2018-12-041,6331,6371,5751,57678,3001,576
2018-12-031,6241,6431,6101,62066,5001,620
2018-11-301,6001,6211,5771,61284,4001,612
2018-11-291,5971,6141,5741,59884,1001,598
2018-11-281,6001,6081,5771,59555,0001,595
2018-11-271,5871,5971,5661,59390,4001,593
2018-11-261,5621,5741,5331,573103,1001,573
2018-11-221,5741,5791,5311,56488,3001,564
2018-11-211,5351,5831,5171,570141,3001,570
2018-11-201,5561,5921,5271,574122,0001,574
2018-11-191,5941,5991,5591,590206,6001,590
2018-11-161,5161,5931,5101,587290,1001,587
2018-11-151,4751,5071,4591,505156,7001,505
2018-11-141,5261,5281,4651,486250,7001,486
2018-11-131,5501,5501,5081,529212,6001,529
2018-11-121,6011,6491,5071,567469,0001,567
2018-11-091,8241,9051,6001,600582,3001,600
2018-11-081,8121,8211,7971,81290,9001,812
2018-11-071,8161,8161,7711,77297,1001,772
2018-11-061,8341,8381,8151,82880,4001,828
2018-11-051,8491,8771,7961,804125,0001,804
2018-11-021,8051,8311,7931,822136,3001,822
2018-11-011,7691,7961,7531,78484,5001,784
2018-10-311,7501,7701,7351,76977,2001,769
2018-10-301,7301,7541,7171,725126,3001,725
2018-10-291,7471,7621,7201,743112,0001,743
2018-10-261,7761,7781,7261,749115,0001,749
2018-10-251,8101,8191,7571,763122,3001,763
2018-10-241,8441,8481,7941,810145,6001,810
2018-10-231,8701,8721,8231,83995,9001,839
2018-10-221,9041,9071,8561,86973,2001,869
2018-10-191,8881,9041,8781,89492,9001,894
2018-10-181,9371,9591,9231,927116,8001,927
2018-10-171,9281,9491,9041,939110,9001,939
2018-10-161,8401,9041,8401,901105,8001,901
2018-10-151,8591,8661,8231,84282,3001,842
2018-10-121,8451,8701,8341,85676,7001,856
2018-10-111,8691,9031,8451,852118,9001,852
2018-10-101,9441,9851,9221,93976,7001,939
2018-10-091,9301,9471,9031,94389,8001,943
2018-10-051,9311,9601,9181,927108,5001,927
2018-10-041,9442,0061,9361,968188,0001,968
2018-10-031,9591,9591,8981,915113,0001,915
2018-10-021,9451,9671,9101,960139,4001,960
2018-10-011,8891,9271,8801,921126,0001,921
2018-09-281,9151,9461,8841,88683,2001,886
2018-09-271,9311,9351,8751,875105,9001,875
2018-09-261,9561,9561,9261,952145,5001,952
2018-09-251,9301,9571,9071,957130,3001,957
2018-09-211,8701,9151,8611,915156,9001,915
2018-09-201,8801,8861,8361,874106,1001,874
2018-09-191,8871,8971,8641,881109,6001,881
2018-09-181,8481,8791,8351,867128,0001,867
2018-09-141,8321,8641,8231,846265,7001,846
2018-09-131,7851,8241,7851,804145,1001,804
2018-09-121,7771,8141,7561,766155,1001,766
2018-09-111,7251,7561,7161,745133,0001,745
2018-09-101,7481,7591,7301,73078,4001,730
2018-09-071,7601,7671,7431,756117,4001,756
2018-09-061,7811,7841,7581,76896,6001,768
2018-09-051,7971,8001,7761,789114,6001,789
2018-09-041,8181,8351,7941,79991,0001,799
2018-09-031,8291,8331,7971,818156,4001,818
2018-08-311,8851,8851,8301,830180,7001,830
2018-08-301,9071,9431,8841,892147,6001,892
2018-08-291,8801,9251,8791,907152,2001,907
2018-08-281,8991,9491,8911,896255,6001,896
2018-08-271,8511,8941,8501,885171,4001,885
2018-08-241,8521,8731,8261,836140,2001,836
2018-08-231,8171,8601,8081,836194,3001,836
2018-08-221,7521,8301,7401,813283,2001,813
2018-08-211,7941,8361,7481,755447,7001,755
2018-08-201,8251,8391,7911,797222,1001,797
2018-08-171,7681,8201,7541,810297,0001,810
2018-08-161,7501,7661,7201,728147,7001,728
2018-08-151,7001,7501,7001,749208,8001,749
2018-08-141,6821,7281,6761,700235,6001,700
2018-08-131,6101,6921,6101,682202,7001,682
2018-08-101,6141,6801,5911,650171,1001,650
2018-08-091,5961,6141,5881,60066,5001,600
2018-08-081,6251,6481,6161,62491,1001,624
2018-08-071,5731,6201,5661,61667,2001,616
2018-08-061,5811,5911,5671,57154,0001,571
2018-08-031,6001,6071,5811,58664,3001,586
2018-08-021,6221,6351,5981,60551,2001,605
2018-08-011,5921,6321,5801,62176,1001,621
2018-07-311,6071,6071,5721,58266,4001,582
2018-07-301,6181,6181,5911,59180,1001,591
2018-07-271,6311,6441,6191,61943,9001,619
2018-07-261,6131,6521,6061,630114,7001,630
2018-07-251,5951,6171,5751,61170,3001,611
2018-07-241,5661,5921,5661,58169,1001,581
2018-07-231,5731,5921,5641,56434,2001,564
2018-07-201,6001,6061,5611,57763,7001,577
2018-07-191,6011,6221,5901,59088,7001,590
2018-07-181,6081,6281,5891,62298,4001,622
2018-07-171,5801,6141,5701,60676,5001,606
2018-07-131,5841,5991,5541,576131,9001,576
2018-07-121,6161,6161,5841,598109,4001,598
2018-07-111,6851,6851,6121,626134,1001,626
2018-07-101,6401,6971,6401,677168,2001,677
2018-07-091,6301,6361,6151,63177,9001,631
2018-07-061,5801,6101,5801,60533,5001,605
2018-07-051,5971,6151,5711,57953,2001,579
2018-07-041,6031,6301,5951,614103,2001,614
2018-07-031,6571,6641,5941,608154,7001,608
2018-07-021,6651,6911,6461,657126,4001,657
2018-06-291,6291,6631,6071,651101,5001,651
2018-06-281,6001,6371,5801,633112,7001,633
2018-06-271,5761,6071,5351,601138,6001,601
2018-06-261,5461,5741,5361,56083,5001,560
2018-06-251,5641,5641,5351,54969,6001,549
2018-06-221,5231,5511,5171,538109,2001,538
2018-06-211,5611,5641,5321,54077,6001,540
2018-06-201,6151,6151,5511,56473,8001,564
2018-06-191,6291,6741,6141,619171,3001,619
2018-06-181,6111,6331,5891,62997,2001,629
2018-06-151,6001,6151,5901,60355,0001,603
2018-06-141,5891,6001,5711,59956,1001,599
2018-06-131,6001,6021,5821,59451,9001,594
2018-06-121,5971,6291,5971,61166,2001,611
2018-06-111,6071,6071,5611,59774,6001,597
2018-06-081,5881,6141,5861,61090,4001,610
2018-06-071,5781,6091,5751,59975,3001,599
2018-06-061,5361,5931,5301,59198,1001,591
2018-06-051,5661,5741,5431,57363,8001,573
2018-06-041,5331,5581,5241,55873,7001,558
2018-06-011,5061,5441,5041,53389,8001,533
2018-05-311,4971,5081,4731,50690,8001,506
2018-05-301,4451,4991,4371,497131,3001,497
2018-05-291,4881,5101,4551,474118,0001,474
2018-05-281,5191,5201,4721,495138,8001,495
2018-05-251,5171,5241,5001,523139,7001,523
2018-05-241,5751,5751,5031,511204,7001,511
2018-05-231,6001,6151,5901,59285,2001,592
2018-05-221,6361,6371,6191,62139,3001,621
2018-05-211,6401,6491,6271,63643,4001,636
2018-05-181,6271,6501,6161,640104,1001,640
2018-05-171,6271,6461,6031,624106,2001,624
2018-05-161,5931,6141,5861,58755,9001,587
2018-05-151,6551,6611,5911,605120,9001,605
2018-05-141,6461,6751,6201,671257,3001,671
2018-05-111,5531,6301,5531,629185,4001,629
2018-05-101,5551,5651,5551,56431,1001,564
2018-05-091,5881,5881,5601,56237,4001,562
2018-05-081,5631,5851,5591,57190,1001,571
2018-05-071,5541,5731,5511,57039,2001,570
2018-05-021,5431,5511,5321,54835,8001,548
2018-05-011,5621,5691,5421,56335,5001,563
2018-04-271,5781,5831,5591,57053,5001,570
2018-04-261,5661,5781,5461,57862,7001,578
2018-04-251,5551,5701,5461,56655,4001,566
2018-04-241,5461,5501,5301,55055,7001,550
2018-04-231,5401,5461,5281,54448,1001,544
2018-04-201,5381,5511,5321,53681,9001,536
2018-04-191,5241,5531,5241,53869,0001,538
2018-04-181,4911,5231,4901,51762,5001,517
2018-04-171,5091,5091,4921,49547,5001,495
2018-04-161,5021,5081,4811,50159,3001,501
2018-04-131,5091,5181,4971,50977,6001,509
2018-04-121,5201,5261,5041,50543,0001,505
2018-04-111,5031,5221,5031,51865,2001,518
2018-04-101,5041,5061,4911,50156,6001,501
2018-04-091,5041,5081,4831,50557,8001,505
2018-04-061,5171,5201,5031,50434,0001,504
2018-04-051,5171,5201,4971,51149,5001,511
2018-04-041,5111,5211,5081,51743,0001,517
2018-04-031,5041,5111,5001,50543,3001,505
2018-03-301,5111,5181,5001,51454,3001,514
2018-03-291,5121,5201,4861,49971,0001,499
2018-03-281,4811,5091,4811,50698,0001,506
2018-03-271,5101,5361,5101,528115,8001,528
2018-03-261,5001,5061,4711,497162,2001,497
2018-03-231,4981,5291,4981,510118,3001,510
2018-03-221,5351,5411,5181,53860,4001,538
2018-03-201,5031,5291,4961,52843,1001,528
2018-03-191,5301,5381,4981,50386,7001,503
2018-03-161,5381,5481,5301,53039,8001,530
2018-03-151,5491,5571,5181,53861,1001,538
2018-03-141,5201,5541,5151,539101,0001,539
2018-03-131,5121,5191,5001,51959,2001,519
2018-03-121,4981,5161,4901,51692,6001,516
2018-03-091,4911,4931,4691,482113,3001,482
2018-03-081,5031,5081,4821,48642,2001,486
2018-03-071,4901,5021,4691,49380,8001,493
2018-03-061,5251,5351,4981,50375,9001,503
2018-03-051,5261,5351,4981,50584,4001,505
2018-03-021,5221,5351,5161,52691,5001,526
2018-03-011,5301,5491,5091,539208,2001,539
2018-02-281,5371,5631,5371,559106,8001,559
2018-02-271,5581,5581,5301,53887,3001,538
2018-02-261,5501,5531,5211,53059,2001,530
2018-02-231,4901,5401,4801,532120,4001,532
2018-02-221,5001,5031,4681,46972,9001,469
2018-02-211,4851,5091,4841,50881,8001,508
2018-02-201,5011,5061,4811,50292,7001,502
2018-02-191,4651,4791,4561,47264,3001,472
2018-02-161,4521,4621,4451,45057,6001,450
2018-02-151,4411,4601,4351,43993,3001,439
2018-02-141,4671,5081,4351,449182,7001,449
2018-02-131,4531,4841,4331,467224,6001,467
2018-02-091,4091,4241,3861,410186,9001,410
2018-02-081,4411,4541,4191,424193,4001,424
2018-02-071,5051,5111,4401,441157,4001,441
2018-02-061,4231,4531,4081,439247,2001,439
2018-02-051,5301,5341,5191,530163,5001,530
2018-02-021,6071,6071,5631,58349,9001,583
2018-02-011,5551,6111,5551,607175,9001,607
2018-01-311,5351,5501,5271,53097,4001,530
2018-01-301,5841,5841,5401,54575,7001,545
2018-01-291,5701,5961,5491,584112,2001,584
2018-01-261,5971,5971,5621,57289,7001,572
2018-01-251,5671,5951,5611,581123,2001,581
2018-01-241,5501,5641,5451,55890,2001,558
2018-01-231,5621,5681,5421,54558,6001,545
2018-01-221,5761,5801,5491,56061,2001,560
2018-01-191,5551,5681,5361,560142,4001,560
2018-01-181,6011,6111,5521,55499,6001,554
2018-01-171,5951,6011,5791,581115,2001,581
2018-01-161,6281,6491,6221,62752,6001,627
2018-01-151,6701,6771,6361,63863,9001,638
2018-01-121,6721,6741,6571,66964,4001,669
2018-01-111,6621,6791,6591,67274,1001,672
2018-01-101,6431,6771,6281,659149,7001,659
2018-01-091,6351,6651,6251,651168,7001,651
2018-01-051,6131,6441,6061,625138,3001,625
2018-01-041,6361,6381,5751,619215,0001,619

分割・併合履歴 : [2016-09-28]1株→0.1株