1. HOME >
  2. 株価時系列 >
  3. 1518 >
  4. 2019年

1518 三井松島ホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2191,2271,2071,21555,5001,215
2019-12-271,2151,2191,2031,21542,9001,215
2019-12-261,2021,2101,1991,20851,2001,208
2019-12-251,2201,2201,2011,20128,1001,201
2019-12-241,2111,2201,2031,21443,8001,214
2019-12-231,2361,2361,2091,21159,8001,211
2019-12-201,2181,2421,2181,235103,8001,235
2019-12-191,2091,2191,2021,21547,8001,215
2019-12-181,2171,2221,2041,208100,4001,208
2019-12-171,2201,2281,2161,22335,5001,223
2019-12-161,2271,2271,2141,21732,5001,217
2019-12-131,2281,2301,2151,22076,0001,220
2019-12-121,2231,2341,2051,20533,4001,205
2019-12-111,2261,2321,2211,22529,5001,225
2019-12-101,2251,2281,2161,22538,2001,225
2019-12-091,2121,2261,2121,22252,4001,222
2019-12-061,1951,2091,1931,20458,8001,204
2019-12-051,2101,2181,1951,19657,9001,196
2019-12-041,1961,2101,1931,20748,4001,207
2019-12-031,1961,2071,1951,20547,2001,205
2019-12-021,1991,2071,1961,20334,6001,203
2019-11-291,2211,2241,1981,19931,8001,199
2019-11-281,2241,2251,2111,21433,0001,214
2019-11-271,2261,2301,2201,22434,5001,224
2019-11-261,2101,2221,1981,21048,6001,210
2019-11-251,2121,2131,1951,19953,4001,199
2019-11-221,2021,2101,1911,19373,1001,193
2019-11-211,2201,2201,1891,21093,4001,210
2019-11-201,2331,2401,2201,22051,6001,220
2019-11-191,2411,2411,2251,23225,5001,232
2019-11-181,2421,2621,2341,23746,4001,237
2019-11-151,2271,2411,2171,23063,3001,230
2019-11-141,2311,2371,2151,22770,6001,227
2019-11-131,2621,2621,2251,22969,7001,229
2019-11-121,2581,2721,2581,26236,0001,262
2019-11-111,3111,3111,2551,257113,4001,257
2019-11-081,3151,3291,3001,31273,6001,312
2019-11-071,3131,3141,2991,31318,5001,313
2019-11-061,2911,3191,2861,31354,7001,313
2019-11-051,2951,3051,2901,29151,2001,291
2019-11-011,2881,2981,2791,28535,2001,285
2019-10-311,2951,3001,2901,29735,1001,297
2019-10-301,2771,3001,2741,30059,4001,300
2019-10-291,2661,2861,2621,27963,7001,279
2019-10-281,2561,2661,2551,26519,6001,265
2019-10-251,2651,2711,2511,25638,5001,256
2019-10-241,2541,2761,2471,25743,7001,257
2019-10-231,2371,2531,2281,25335,5001,253
2019-10-211,2451,2571,2371,23827,4001,238
2019-10-181,2301,2591,2301,24545,5001,245
2019-10-171,2291,2301,2211,23021,9001,230
2019-10-161,2301,2351,2251,22937,8001,229
2019-10-151,2271,2331,2191,22231,4001,222
2019-10-111,2311,2311,2061,21928,5001,219
2019-10-101,2241,2301,2101,22627,0001,226
2019-10-091,2221,2221,2071,22119,5001,221
2019-10-081,2141,2291,2091,22942,1001,229
2019-10-071,2161,2181,2031,20922,8001,209
2019-10-041,2141,2141,2031,21316,1001,213
2019-10-031,2041,2141,1951,21336,4001,213
2019-10-021,2061,2351,2011,22443,4001,224
2019-10-011,2011,2281,2011,22232,4001,222
2019-09-301,2001,2111,1981,20130,3001,201
2019-09-271,2311,2311,1941,19938,4001,199
2019-09-261,2401,2441,2251,23128,5001,231
2019-09-251,2401,2401,2201,23522,9001,235
2019-09-241,2441,2511,2291,23626,4001,236
2019-09-201,2381,2461,2231,24536,2001,245
2019-09-191,2331,2441,2221,23143,5001,231
2019-09-181,2441,2441,2181,22324,5001,223
2019-09-171,2501,2551,2431,24633,5001,246
2019-09-131,2431,2431,2251,23646,7001,236
2019-09-121,2411,2471,2301,24029,1001,240
2019-09-111,2191,2401,2191,22759,2001,227
2019-09-101,2131,2241,2111,21137,9001,211
2019-09-091,1971,2091,1971,20824,0001,208
2019-09-061,1991,2081,1951,19735,1001,197
2019-09-051,1731,2021,1731,19918,6001,199
2019-09-041,1751,1811,1621,17128,3001,171
2019-09-031,2151,2181,1881,18973,5001,189
2019-09-021,1621,2491,1591,228234,3001,228
2019-08-301,1201,1561,1201,15634,6001,156
2019-08-291,1261,1331,1161,11916,7001,119
2019-08-281,1411,1461,1181,12639,8001,126
2019-08-271,1371,1481,1311,14420,9001,144
2019-08-261,1201,1301,1121,12948,3001,129
2019-08-231,1601,1621,1441,14450,0001,144
2019-08-221,1631,1671,1551,15633,2001,156
2019-08-211,1651,1741,1541,16638,3001,166
2019-08-201,1791,1821,1741,17934,3001,179
2019-08-191,1661,1841,1601,17335,5001,173
2019-08-161,1711,1801,1641,16532,2001,165
2019-08-151,1671,1891,1591,18524,4001,185
2019-08-141,2001,2041,1871,19731,3001,197
2019-08-131,2001,2181,1561,178111,9001,178
2019-08-091,2171,2341,2031,21680,4001,216
2019-08-081,2201,2331,2061,21936,0001,219
2019-08-071,2261,2371,2171,22553,8001,225
2019-08-061,2011,2441,1971,23388,9001,233
2019-08-051,2331,2411,2091,22753,4001,227
2019-08-021,2731,2731,2321,25167,3001,251
2019-08-011,2891,3001,2801,28721,6001,287
2019-07-311,3001,3061,2911,29925,7001,299
2019-07-301,2971,3161,2951,30233,5001,302
2019-07-291,2961,2991,2871,29024,0001,290
2019-07-261,3041,3041,2861,29366,4001,293
2019-07-251,3261,3261,3021,30746,0001,307
2019-07-241,3101,3191,3021,30847,3001,308
2019-07-231,3131,3221,3011,30949,1001,309
2019-07-221,3291,3371,3071,31442,4001,314
2019-07-191,3221,3421,3161,33548,2001,335
2019-07-181,3391,3411,3021,312132,6001,312
2019-07-171,3541,3601,3371,35190,9001,351
2019-07-161,3461,3601,3421,35462,7001,354
2019-07-121,3421,3641,3411,35066,6001,350
2019-07-111,3281,3451,3281,34547,2001,345
2019-07-101,3201,3331,3081,32351,2001,323
2019-07-091,3221,3501,3201,32972,2001,329
2019-07-081,3401,3401,3001,311155,1001,311
2019-07-051,3611,3631,3401,343127,0001,343
2019-07-041,4011,4041,3711,376159,7001,376
2019-07-031,4001,4351,3951,413255,6001,413
2019-07-021,3501,4071,3481,385329,7001,385
2019-07-011,3681,3761,3051,335275,2001,335
2019-06-281,3271,3681,3251,343160,0001,343
2019-06-271,3031,3561,3021,334174,1001,334
2019-06-261,2871,3861,2821,289474,9001,289
2019-06-251,2941,2941,2591,27057,2001,270
2019-06-241,2951,2961,2761,28437,3001,284
2019-06-211,2961,2981,2791,29875,2001,298
2019-06-201,2981,3041,2811,28533,4001,285
2019-06-191,3031,3091,2891,29851,1001,298
2019-06-181,3171,3231,2841,29153,4001,291
2019-06-171,3171,3391,3121,32766,5001,327
2019-06-141,3021,3301,2941,32472,3001,324
2019-06-131,3011,3011,2801,29237,5001,292
2019-06-121,2911,3271,2911,30991,1001,309
2019-06-111,2661,3041,2661,301180,6001,301
2019-06-101,2551,2691,2411,26147,7001,261
2019-06-071,2421,2761,2411,25768,7001,257
2019-06-061,2481,2691,2321,23793,6001,237
2019-06-051,2291,2721,2291,262153,8001,262
2019-06-041,1951,2291,1951,22378,9001,223
2019-06-031,2031,2051,1721,18671,6001,186
2019-05-311,2041,2151,2001,21043,8001,210
2019-05-301,2091,2311,2091,21931,3001,219
2019-05-291,1961,2251,1931,22139,0001,221
2019-05-281,2071,2181,2001,20427,9001,204
2019-05-271,2161,2271,2071,20734,2001,207
2019-05-241,2191,2221,1921,22068,9001,220
2019-05-231,2451,2471,2181,22973,9001,229
2019-05-221,2441,2741,2351,258127,2001,258
2019-05-211,2301,2561,2271,24460,0001,244
2019-05-201,2101,2401,2101,23670,0001,236
2019-05-171,2121,2311,2051,20868,3001,208
2019-05-161,1971,2521,1931,200194,5001,200
2019-05-151,1811,2181,1271,195239,9001,195
2019-05-141,1711,1891,1431,18789,5001,187
2019-05-131,2081,2191,1991,20161,4001,201
2019-05-101,1861,2301,1861,214104,7001,214
2019-05-091,2121,2171,1861,195134,6001,195
2019-05-081,2251,2321,2081,231108,7001,231
2019-05-071,2531,2541,2251,24175,1001,241
2019-04-261,2841,2841,2631,27061,0001,270
2019-04-251,2801,2871,2671,28540,7001,285
2019-04-241,2961,3051,2771,28267,1001,282
2019-04-231,3031,3151,2961,30261,7001,302
2019-04-221,3001,3131,2891,31136,7001,311
2019-04-191,3101,3161,2911,29634,0001,296
2019-04-181,3181,3241,3031,30749,9001,307
2019-04-171,2961,3161,2891,31690,3001,316
2019-04-161,2881,3101,2821,28959,7001,289
2019-04-151,2771,2911,2741,29152,7001,291
2019-04-121,2851,2861,2711,27257,2001,272
2019-04-111,2911,2981,2851,28935,2001,289
2019-04-101,3001,3061,2811,30675,7001,306
2019-04-091,3181,3301,3031,30564,5001,305
2019-04-081,3291,3451,3211,332139,7001,332
2019-04-051,3101,3281,3061,314108,5001,314
2019-04-041,3031,3161,2931,30255,1001,302
2019-04-031,3031,3071,2831,30351,6001,303
2019-04-021,3181,3241,3011,306129,8001,306
2019-04-011,2581,3191,2551,316276,6001,316
2019-03-291,2451,2591,2251,231157,5001,231
2019-03-281,2801,2801,2311,232184,2001,232
2019-03-271,2871,2981,2791,287181,6001,287
2019-03-261,3151,3431,3081,330222,2001,330
2019-03-251,3231,3261,2991,311196,0001,311
2019-03-221,3321,3461,3301,34587,7001,345
2019-03-201,3381,3451,3281,33096,8001,330
2019-03-191,3381,3441,3221,337138,7001,337
2019-03-181,3051,3191,2991,31895,2001,318
2019-03-151,2991,3201,2991,30190,4001,301
2019-03-141,3181,3241,2981,298137,2001,298
2019-03-131,3211,3301,3081,308153,9001,308
2019-03-121,3311,3371,3201,32388,8001,323
2019-03-111,3271,3291,3081,32390,7001,323
2019-03-081,3511,3531,3091,314190,2001,314
2019-03-071,3891,3891,3541,362144,1001,362
2019-03-061,4211,4231,3781,385263,1001,385
2019-03-051,4311,4321,4161,41793,0001,417
2019-03-041,4641,4681,4211,435133,8001,435
2019-03-011,4001,4551,3921,445328,3001,445
2019-02-281,4181,4231,3961,400173,5001,400
2019-02-271,4301,4391,4121,412163,9001,412
2019-02-261,4191,4361,4151,43081,3001,430
2019-02-251,4501,4511,4121,423215,9001,423
2019-02-221,5201,5211,4341,442335,2001,442
2019-02-211,5401,5521,5171,53859,3001,538
2019-02-201,5741,5751,5341,547114,8001,547
2019-02-191,5551,5571,5321,55267,9001,552
2019-02-181,5201,5671,5111,566126,1001,566
2019-02-151,4241,5031,4111,497125,7001,497
2019-02-141,4461,4501,4271,42876,9001,428
2019-02-131,4531,4561,4281,444148,4001,444
2019-02-121,4981,5011,4181,423162,8001,423
2019-02-081,3841,4871,3631,485227,4001,485
2019-02-071,3981,4061,3851,40558,5001,405
2019-02-061,3861,4101,3831,39371,7001,393
2019-02-051,3921,4011,3771,38858,3001,388
2019-02-041,3751,3971,3751,39276,3001,392
2019-02-011,3691,3711,3451,35650,1001,356
2019-01-311,3681,3991,3681,37181,7001,371
2019-01-301,3921,3951,3661,36782,0001,367
2019-01-291,3881,4031,3651,39937,9001,399
2019-01-281,4021,4141,3921,39234,8001,392
2019-01-251,4091,4351,3921,39782,5001,397
2019-01-241,4051,4211,3641,41180,9001,411
2019-01-231,4141,4291,4031,40440,5001,404
2019-01-221,4381,4411,4081,43240,1001,432
2019-01-211,4221,4421,4201,43439,7001,434
2019-01-181,4111,4271,4021,40750,0001,407
2019-01-171,4151,4341,3971,40953,4001,409
2019-01-161,4301,4391,3961,41375,9001,413
2019-01-151,3941,4341,3821,43367,4001,433
2019-01-111,3991,4201,3671,412110,0001,412
2019-01-101,3951,3971,3591,39552,3001,395
2019-01-091,4141,4141,3911,39844,1001,398
2019-01-081,3861,4201,3861,40048,5001,400
2019-01-071,3741,4011,3721,38451,4001,384
2019-01-041,3471,3511,3111,34451,9001,344

分割・併合履歴 ： [2016-09-28]1株→0.1株