1518 三井松島ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,903	1,916	1,816	1,891	2,459,200	1,891
2021-12-29	1,769	1,892	1,762	1,886	2,436,400	1,886
2021-12-28	1,738	1,779	1,713	1,772	1,423,200	1,772
2021-12-27	1,708	1,734	1,667	1,703	1,292,800	1,703
2021-12-24	1,628	1,717	1,614	1,707	1,424,300	1,707
2021-12-23	1,608	1,627	1,552	1,627	1,137,300	1,627
2021-12-22	1,523	1,615	1,492	1,595	1,788,200	1,595
2021-12-21	1,475	1,494	1,425	1,493	879,300	1,493
2021-12-20	1,498	1,513	1,454	1,468	862,300	1,468
2021-12-17	1,460	1,529	1,434	1,503	1,462,200	1,503
2021-12-16	1,421	1,450	1,398	1,445	639,800	1,445
2021-12-15	1,359	1,426	1,359	1,412	487,400	1,412
2021-12-14	1,341	1,370	1,334	1,359	339,600	1,359
2021-12-13	1,381	1,387	1,346	1,346	367,100	1,346
2021-12-10	1,404	1,410	1,338	1,353	624,300	1,353
2021-12-09	1,433	1,452	1,404	1,404	597,800	1,404
2021-12-08	1,411	1,429	1,382	1,420	646,800	1,420
2021-12-07	1,346	1,400	1,341	1,397	596,500	1,397
2021-12-06	1,355	1,380	1,331	1,332	453,800	1,332
2021-12-03	1,336	1,365	1,316	1,355	667,800	1,355
2021-12-02	1,291	1,330	1,287	1,322	675,000	1,322
2021-12-01	1,287	1,335	1,276	1,317	1,096,100	1,317
2021-11-30	1,357	1,372	1,288	1,293	766,100	1,293
2021-11-29	1,351	1,382	1,326	1,330	819,600	1,330
2021-11-26	1,430	1,449	1,384	1,392	831,800	1,392
2021-11-25	1,429	1,479	1,401	1,448	1,110,400	1,448
2021-11-24	1,390	1,466	1,389	1,452	1,669,500	1,452
2021-11-22	1,355	1,382	1,315	1,375	843,700	1,375
2021-11-19	1,347	1,395	1,342	1,368	737,100	1,368
2021-11-18	1,385	1,385	1,335	1,365	1,077,100	1,365
2021-11-17	1,394	1,411	1,336	1,395	1,681,000	1,395
2021-11-16	1,441	1,453	1,395	1,403	1,700,200	1,403
2021-11-15	1,535	1,536	1,433	1,461	2,763,500	1,461
2021-11-12	1,459	1,577	1,447	1,563	2,916,200	1,563
2021-11-11	1,401	1,505	1,401	1,446	2,490,100	1,446
2021-11-10	1,402	1,424	1,365	1,409	1,632,100	1,409
2021-11-09	1,371	1,448	1,336	1,413	3,475,200	1,413
2021-11-08	1,296	1,420	1,281	1,389	4,404,000	1,389
2021-11-05	1,476	1,531	1,226	1,281	9,500,600	1,281
2021-11-04	1,431	1,483	1,430	1,470	2,447,800	1,470
2021-11-02	1,466	1,510	1,437	1,461	3,264,300	1,461
2021-11-01	1,487	1,575	1,434	1,536	3,379,500	1,536
2021-10-29	1,500	1,568	1,450	1,477	3,582,300	1,477
2021-10-28	1,575	1,590	1,497	1,498	3,430,800	1,498
2021-10-27	1,696	1,713	1,600	1,625	3,807,500	1,625
2021-10-26	1,694	1,750	1,661	1,736	4,350,600	1,736
2021-10-25	1,561	1,771	1,555	1,724	7,480,600	1,724
2021-10-22	1,549	1,678	1,484	1,599	8,258,000	1,599
2021-10-21	1,488	1,521	1,465	1,479	681,400	1,479
2021-10-20	1,599	1,621	1,460	1,482	1,762,600	1,482
2021-10-19	1,730	1,738	1,595	1,654	1,263,400	1,654
2021-10-18	1,556	1,785	1,535	1,763	2,012,800	1,763
2021-10-15	1,436	1,489	1,430	1,486	309,000	1,486
2021-10-14	1,500	1,526	1,398	1,448	533,900	1,448
2021-10-13	1,501	1,558	1,486	1,496	487,000	1,496
2021-10-12	1,480	1,528	1,462	1,499	467,300	1,499
2021-10-11	1,390	1,495	1,378	1,488	655,400	1,488
2021-10-08	1,395	1,410	1,329	1,369	741,000	1,369
2021-10-07	1,580	1,580	1,376	1,395	1,478,400	1,395
2021-10-06	1,610	1,695	1,592	1,684	747,100	1,684
2021-10-05	1,535	1,574	1,504	1,570	422,200	1,570
2021-10-04	1,542	1,580	1,465	1,518	663,600	1,518
2021-10-01	1,512	1,533	1,484	1,509	321,600	1,509
2021-09-30	1,587	1,610	1,500	1,508	311,900	1,508
2021-09-29	1,544	1,601	1,511	1,585	347,200	1,585
2021-09-28	1,500	1,569	1,449	1,554	332,900	1,554
2021-09-27	1,471	1,489	1,455	1,471	116,400	1,471
2021-09-24	1,423	1,458	1,404	1,441	144,800	1,441
2021-09-22	1,401	1,403	1,344	1,386	179,100	1,386
2021-09-21	1,365	1,424	1,356	1,405	163,000	1,405
2021-09-17	1,420	1,447	1,400	1,414	117,400	1,414
2021-09-16	1,440	1,499	1,394	1,407	348,800	1,407
2021-09-15	1,410	1,429	1,389	1,425	144,200	1,425
2021-09-14	1,398	1,421	1,376	1,413	158,300	1,413
2021-09-13	1,360	1,420	1,359	1,389	178,300	1,389
2021-09-10	1,378	1,378	1,349	1,366	131,100	1,366
2021-09-09	1,325	1,376	1,325	1,373	127,900	1,373
2021-09-08	1,331	1,352	1,313	1,347	153,100	1,347
2021-09-07	1,288	1,337	1,273	1,335	175,200	1,335
2021-09-06	1,280	1,302	1,280	1,298	83,700	1,298
2021-09-03	1,272	1,299	1,255	1,268	136,000	1,268
2021-09-02	1,263	1,273	1,232	1,268	174,100	1,268
2021-09-01	1,310	1,319	1,255	1,270	185,800	1,270
2021-08-31	1,300	1,335	1,299	1,319	108,900	1,319
2021-08-30	1,268	1,322	1,260	1,312	144,100	1,312
2021-08-27	1,238	1,277	1,225	1,267	140,800	1,267
2021-08-26	1,252	1,256	1,211	1,227	111,600	1,227
2021-08-25	1,257	1,279	1,250	1,256	156,800	1,256
2021-08-24	1,201	1,242	1,171	1,239	155,400	1,239
2021-08-23	1,220	1,257	1,198	1,198	253,200	1,198
2021-08-20	1,190	1,222	1,190	1,216	202,300	1,216
2021-08-19	1,188	1,220	1,170	1,194	156,700	1,194
2021-08-18	1,210	1,220	1,180	1,207	182,100	1,207
2021-08-17	1,182	1,228	1,173	1,210	296,500	1,210
2021-08-16	1,130	1,182	1,124	1,182	325,300	1,182
2021-08-13	1,060	1,130	1,047	1,125	306,900	1,125
2021-08-12	1,014	1,060	1,012	1,058	134,200	1,058
2021-08-11	1,012	1,013	1,003	1,013	30,400	1,013
2021-08-10	983	1,019	983	1,013	39,300	1,013
2021-08-06	990	1,035	960	983	160,100	983
2021-08-05	983	986	980	980	13,900	980
2021-08-04	995	995	983	983	30,400	983
2021-08-03	987	996	986	992	25,700	992
2021-08-02	990	1,001	971	998	40,500	998
2021-07-30	997	1,001	976	985	48,200	985
2021-07-29	1,015	1,015	996	1,000	36,800	1,000
2021-07-28	1,007	1,019	1,007	1,015	21,700	1,015
2021-07-27	1,015	1,019	1,012	1,015	15,500	1,015
2021-07-26	1,010	1,014	1,007	1,013	18,000	1,013
2021-07-21	1,004	1,008	997	1,002	19,400	1,002
2021-07-20	992	1,003	987	987	35,400	987
2021-07-19	1,002	1,011	990	1,011	40,700	1,011
2021-07-16	1,004	1,011	1,004	1,007	16,600	1,007
2021-07-15	1,011	1,021	1,005	1,005	16,700	1,005
2021-07-14	1,015	1,024	1,011	1,011	34,800	1,011
2021-07-13	1,019	1,023	1,009	1,019	37,700	1,019
2021-07-12	1,005	1,025	1,005	1,015	45,500	1,015
2021-07-09	980	998	972	990	40,200	990
2021-07-08	992	999	985	985	32,100	985
2021-07-07	1,000	1,000	988	991	33,200	991
2021-07-06	1,000	1,010	998	1,004	36,100	1,004
2021-07-05	1,001	1,007	997	997	15,700	997
2021-07-02	994	1,002	990	1,001	20,200	1,001
2021-07-01	998	1,001	987	990	45,300	990
2021-06-30	1,009	1,009	998	998	17,700	998
2021-06-29	1,012	1,012	997	1,006	27,500	1,006
2021-06-28	999	1,014	997	1,012	40,200	1,012
2021-06-25	997	998	989	992	22,500	992
2021-06-24	976	989	973	986	19,700	986
2021-06-23	980	987	971	976	18,500	976
2021-06-22	983	985	974	979	28,000	979
2021-06-21	980	981	957	958	62,300	958
2021-06-18	1,001	1,004	987	987	38,000	987
2021-06-17	1,019	1,019	995	1,002	39,200	1,002
2021-06-16	994	1,019	988	1,015	68,100	1,015
2021-06-15	985	994	978	988	40,000	988
2021-06-14	977	984	972	984	27,700	984
2021-06-11	975	981	970	972	47,400	972
2021-06-10	973	982	967	979	21,300	979
2021-06-09	977	980	972	972	21,700	972
2021-06-08	956	977	954	974	36,200	974
2021-06-07	975	975	952	952	41,100	952
2021-06-04	970	974	963	963	29,800	963
2021-06-03	974	974	960	966	31,900	966
2021-06-02	964	982	964	968	53,400	968
2021-06-01	955	962	948	955	59,100	955
2021-05-31	945	950	935	949	69,900	949
2021-05-28	933	944	933	942	38,500	942
2021-05-27	932	936	925	925	38,200	925
2021-05-26	945	945	933	933	31,100	933
2021-05-25	955	955	940	940	29,500	940
2021-05-24	940	955	940	948	41,200	948
2021-05-21	947	949	940	940	29,400	940
2021-05-20	931	948	930	943	48,800	943
2021-05-19	925	938	921	926	39,900	926
2021-05-18	927	935	926	929	53,100	929
2021-05-17	931	939	924	928	40,200	928
2021-05-14	927	945	921	923	83,800	923
2021-05-13	950	956	924	924	90,600	924
2021-05-12	981	981	950	973	80,700	973
2021-05-11	989	989	966	970	44,000	970
2021-05-10	985	994	979	990	57,200	990
2021-05-07	964	975	956	972	46,200	972
2021-05-06	936	958	936	953	57,400	953
2021-04-30	913	939	913	934	45,400	934
2021-04-28	931	931	913	921	48,300	921
2021-04-27	922	938	917	925	50,700	925
2021-04-26	930	939	924	924	31,100	924
2021-04-23	926	934	921	929	31,300	929
2021-04-22	933	935	919	931	54,900	931
2021-04-21	910	921	905	918	80,500	918
2021-04-20	937	937	923	923	56,100	923
2021-04-19	946	950	939	940	33,400	940
2021-04-16	949	953	939	949	33,000	949
2021-04-15	941	955	941	949	65,000	949
2021-04-14	945	945	932	938	46,800	938
2021-04-13	950	961	946	946	28,100	946
2021-04-12	949	956	943	950	30,900	950
2021-04-09	941	955	941	942	49,200	942
2021-04-08	995	995	942	944	155,900	944
2021-04-07	989	1,000	984	998	30,100	998
2021-04-06	1,005	1,005	977	989	41,900	989
2021-04-05	993	1,004	983	998	60,600	998
2021-04-02	992	1,011	987	992	134,100	992
2021-04-01	991	1,004	975	982	159,700	982
2021-03-31	992	1,006	987	995	105,500	995
2021-03-30	1,001	1,010	985	1,004	237,900	1,004
2021-03-29	1,069	1,078	1,039	1,048	359,800	1,048
2021-03-26	1,064	1,082	1,053	1,067	163,600	1,067
2021-03-25	1,068	1,081	1,061	1,061	130,200	1,061
2021-03-24	1,085	1,085	1,031	1,060	190,200	1,060
2021-03-23	1,107	1,108	1,076	1,079	129,300	1,079
2021-03-22	1,070	1,115	1,069	1,110	200,100	1,110
2021-03-19	1,061	1,076	1,051	1,065	174,200	1,065
2021-03-18	1,061	1,072	1,054	1,072	76,200	1,072
2021-03-17	1,065	1,068	1,054	1,061	53,800	1,061
2021-03-16	1,068	1,068	1,049	1,063	76,000	1,063
2021-03-15	1,047	1,069	1,040	1,069	99,600	1,069
2021-03-12	1,045	1,054	1,040	1,054	71,800	1,054
2021-03-11	1,059	1,059	1,041	1,055	86,900	1,055
2021-03-10	1,080	1,080	1,031	1,049	135,000	1,049
2021-03-09	1,058	1,080	1,051	1,077	96,200	1,077
2021-03-08	1,059	1,067	1,041	1,060	122,500	1,060
2021-03-05	1,013	1,036	1,005	1,036	81,300	1,036
2021-03-04	1,016	1,025	1,000	1,025	52,000	1,025
2021-03-03	1,005	1,020	993	1,016	55,200	1,016
2021-03-02	1,026	1,029	980	1,004	160,400	1,004
2021-03-01	1,033	1,048	1,020	1,029	92,300	1,029
2021-02-26	1,011	1,023	1,000	1,000	171,300	1,000
2021-02-25	965	1,033	962	1,029	255,900	1,029
2021-02-24	941	953	935	939	89,000	939
2021-02-22	924	940	923	932	70,800	932
2021-02-19	924	924	901	910	93,200	910
2021-02-18	961	961	922	932	126,500	932
2021-02-17	916	968	916	961	149,200	961
2021-02-16	927	935	915	916	63,700	916
2021-02-15	937	939	915	926	98,900	926
2021-02-12	920	920	908	915	54,100	915
2021-02-10	913	927	904	911	78,200	911
2021-02-09	907	943	907	920	182,700	920
2021-02-08	883	942	873	913	267,300	913
2021-02-05	831	848	824	841	106,200	841
2021-02-04	813	826	811	818	68,400	818
2021-02-03	791	813	791	809	49,300	809
2021-02-02	775	796	775	787	35,000	787
2021-02-01	766	781	761	775	50,400	775
2021-01-29	781	787	769	769	51,400	769
2021-01-28	783	793	778	780	105,500	780
2021-01-27	796	799	791	794	38,000	794
2021-01-26	799	799	788	791	95,800	791
2021-01-25	796	811	794	796	62,300	796
2021-01-22	790	794	784	791	58,500	791
2021-01-21	799	808	787	787	125,800	787
2021-01-20	766	793	766	790	90,000	790
2021-01-19	770	773	761	762	55,600	762
2021-01-18	763	770	750	767	84,600	767
2021-01-15	774	780	764	766	38,600	766
2021-01-14	784	784	763	773	83,400	773
2021-01-13	768	788	763	780	91,400	780
2021-01-12	754	774	753	770	97,700	770
2021-01-08	741	757	741	754	85,800	754
2021-01-07	747	751	734	739	74,400	739
2021-01-06	727	745	727	738	97,700	738
2021-01-05	711	731	711	730	68,700	730
2021-01-04	723	723	700	717	59,900	717

分割・併合履歴： [2016-09-28]1株→0.1株