1518 三井松島ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,643	2,657	2,627	2,635	164,300	2,635
2023-12-28	2,614	2,631	2,601	2,630	104,900	2,630
2023-12-27	2,597	2,618	2,596	2,611	170,700	2,611
2023-12-26	2,608	2,630	2,581	2,597	166,800	2,597
2023-12-25	2,694	2,699	2,611	2,612	205,100	2,612
2023-12-22	2,674	2,696	2,662	2,683	136,300	2,683
2023-12-21	2,702	2,722	2,674	2,674	144,200	2,674
2023-12-20	2,701	2,716	2,686	2,703	134,700	2,703
2023-12-19	2,734	2,745	2,681	2,700	187,300	2,700
2023-12-18	2,720	2,774	2,712	2,742	149,500	2,742
2023-12-15	2,730	2,757	2,721	2,734	142,900	2,734
2023-12-14	2,819	2,830	2,716	2,723	182,000	2,723
2023-12-13	2,809	2,812	2,755	2,798	239,100	2,798
2023-12-12	2,830	2,860	2,815	2,832	129,400	2,832
2023-12-11	2,823	2,872	2,813	2,836	196,200	2,836
2023-12-08	2,814	2,817	2,770	2,805	260,700	2,805
2023-12-07	2,835	2,840	2,816	2,824	88,700	2,824
2023-12-06	2,805	2,840	2,803	2,835	137,500	2,835
2023-12-05	2,795	2,831	2,786	2,803	135,200	2,803
2023-12-04	2,840	2,844	2,787	2,801	132,100	2,801
2023-12-01	2,818	2,860	2,798	2,840	232,700	2,840
2023-11-30	2,800	2,818	2,777	2,818	134,400	2,818
2023-11-29	2,810	2,824	2,784	2,807	175,100	2,807
2023-11-28	2,763	2,829	2,756	2,818	249,700	2,818
2023-11-27	2,779	2,814	2,771	2,785	212,100	2,785
2023-11-24	2,782	2,811	2,768	2,785	196,500	2,785
2023-11-22	2,742	2,770	2,727	2,768	151,700	2,768
2023-11-21	2,775	2,793	2,727	2,745	154,400	2,745
2023-11-20	2,732	2,790	2,731	2,760	225,000	2,760
2023-11-17	2,636	2,720	2,620	2,720	192,800	2,720
2023-11-16	2,712	2,720	2,657	2,661	237,800	2,661
2023-11-15	2,765	2,796	2,718	2,740	261,500	2,740
2023-11-14	2,787	2,818	2,706	2,715	230,800	2,715
2023-11-13	2,705	2,828	2,705	2,772	397,800	2,772
2023-11-10	2,752	2,762	2,691	2,748	280,300	2,748
2023-11-09	2,687	2,773	2,671	2,768	237,600	2,768
2023-11-08	2,753	2,754	2,675	2,695	192,100	2,695
2023-11-07	2,740	2,773	2,739	2,753	169,200	2,753
2023-11-06	2,727	2,748	2,686	2,726	209,000	2,726
2023-11-02	2,760	2,766	2,701	2,706	174,600	2,706
2023-11-01	2,756	2,782	2,732	2,760	205,800	2,760
2023-10-31	2,769	2,793	2,736	2,762	240,100	2,762
2023-10-30	2,727	2,794	2,685	2,779	698,000	2,779
2023-10-27	2,672	2,729	2,672	2,729	243,100	2,729
2023-10-26	2,664	2,693	2,633	2,642	156,700	2,642
2023-10-25	2,635	2,692	2,635	2,667	177,200	2,667
2023-10-24	2,538	2,643	2,526	2,635	225,500	2,635
2023-10-23	2,600	2,604	2,553	2,553	150,300	2,553
2023-10-20	2,543	2,607	2,535	2,601	205,800	2,601
2023-10-19	2,605	2,619	2,568	2,575	92,900	2,575
2023-10-18	2,599	2,627	2,599	2,625	92,000	2,625
2023-10-17	2,625	2,634	2,585	2,595	87,100	2,595
2023-10-16	2,572	2,610	2,571	2,598	118,600	2,598
2023-10-13	2,613	2,631	2,572	2,584	166,200	2,584
2023-10-12	2,610	2,645	2,596	2,626	147,400	2,626
2023-10-11	2,700	2,700	2,619	2,619	149,200	2,619
2023-10-10	2,633	2,729	2,633	2,702	302,100	2,702
2023-10-06	2,595	2,612	2,564	2,568	149,300	2,568
2023-10-05	2,595	2,620	2,561	2,582	226,100	2,582
2023-10-04	2,600	2,640	2,571	2,585	215,700	2,585
2023-10-03	2,660	2,665	2,620	2,627	282,500	2,627
2023-10-02	2,756	2,791	2,689	2,689	267,500	2,689
2023-09-29	2,837	2,844	2,755	2,755	264,900	2,755
2023-09-28	2,835	2,878	2,832	2,854	147,800	2,854
2023-09-27	2,883	2,883	2,830	2,879	233,100	2,879
2023-09-26	2,877	2,884	2,865	2,872	102,400	2,872
2023-09-25	2,893	2,922	2,866	2,877	166,600	2,877
2023-09-22	2,845	2,902	2,825	2,886	160,000	2,886
2023-09-21	2,945	2,953	2,868	2,869	250,800	2,869
2023-09-20	2,982	2,993	2,920	2,920	331,900	2,920
2023-09-19	2,895	2,954	2,882	2,950	470,000	2,950
2023-09-15	2,861	2,908	2,861	2,874	370,500	2,874
2023-09-14	2,846	2,861	2,823	2,841	210,600	2,841
2023-09-13	2,859	2,868	2,840	2,840	181,800	2,840
2023-09-12	2,838	2,903	2,835	2,847	197,400	2,847
2023-09-11	2,853	2,885	2,834	2,835	188,800	2,835
2023-09-08	2,890	2,899	2,853	2,853	375,600	2,853
2023-09-07	2,903	2,938	2,883	2,906	402,900	2,906
2023-09-06	2,869	2,917	2,868	2,910	338,900	2,910
2023-09-05	2,903	2,926	2,855	2,870	515,600	2,870
2023-09-04	2,914	2,925	2,892	2,914	309,800	2,914
2023-09-01	2,900	2,915	2,865	2,906	509,600	2,906
2023-08-31	2,858	2,890	2,846	2,886	534,700	2,886
2023-08-30	2,832	2,850	2,822	2,850	411,700	2,850
2023-08-29	2,780	2,832	2,780	2,815	401,200	2,815
2023-08-28	2,740	2,775	2,740	2,769	219,200	2,769
2023-08-25	2,751	2,765	2,720	2,746	236,000	2,746
2023-08-24	2,754	2,776	2,727	2,761	297,600	2,761
2023-08-23	2,663	2,738	2,656	2,735	241,200	2,735
2023-08-22	2,637	2,692	2,630	2,668	239,800	2,668
2023-08-21	2,617	2,649	2,611	2,639	222,800	2,639
2023-08-18	2,685	2,691	2,625	2,635	375,000	2,635
2023-08-17	2,758	2,760	2,684	2,708	333,800	2,708
2023-08-16	2,778	2,808	2,766	2,770	459,600	2,770
2023-08-15	2,779	2,851	2,761	2,780	510,000	2,780
2023-08-14	2,939	2,939	2,762	2,766	1,264,200	2,766
2023-08-10	2,714	2,822	2,686	2,822	792,000	2,822
2023-08-09	2,692	2,722	2,684	2,699	347,600	2,699
2023-08-08	2,676	2,691	2,662	2,683	215,000	2,683
2023-08-07	2,666	2,691	2,646	2,677	217,500	2,677
2023-08-04	2,666	2,690	2,664	2,676	175,000	2,676
2023-08-03	2,685	2,698	2,665	2,679	215,600	2,679
2023-08-02	2,665	2,714	2,652	2,691	318,500	2,691
2023-08-01	2,673	2,689	2,660	2,667	212,700	2,667
2023-07-31	2,640	2,661	2,629	2,661	230,600	2,661
2023-07-28	2,620	2,649	2,600	2,632	203,600	2,632
2023-07-27	2,607	2,639	2,603	2,631	134,200	2,631
2023-07-26	2,615	2,631	2,591	2,613	223,000	2,613
2023-07-25	2,635	2,656	2,609	2,613	257,500	2,613
2023-07-24	2,599	2,608	2,584	2,607	205,900	2,607
2023-07-21	2,641	2,649	2,593	2,599	305,900	2,599
2023-07-20	2,630	2,661	2,615	2,647	286,300	2,647
2023-07-19	2,591	2,621	2,581	2,621	208,500	2,621
2023-07-18	2,591	2,600	2,573	2,599	217,100	2,599
2023-07-14	2,604	2,624	2,591	2,603	211,000	2,603
2023-07-13	2,600	2,612	2,569	2,609	224,700	2,609
2023-07-12	2,641	2,648	2,597	2,609	301,900	2,609
2023-07-11	2,735	2,747	2,634	2,634	615,200	2,634
2023-07-10	2,730	2,760	2,715	2,722	311,500	2,722
2023-07-07	2,722	2,757	2,712	2,729	329,000	2,729
2023-07-06	2,754	2,796	2,729	2,752	637,800	2,752
2023-07-05	2,683	2,781	2,681	2,747	837,000	2,747
2023-07-04	2,645	2,719	2,616	2,685	653,800	2,685
2023-07-03	2,600	2,642	2,594	2,632	391,100	2,632
2023-06-30	2,605	2,616	2,589	2,600	218,400	2,600
2023-06-29	2,600	2,619	2,578	2,595	312,800	2,595
2023-06-28	2,594	2,597	2,570	2,591	235,600	2,591
2023-06-27	2,580	2,594	2,550	2,594	261,600	2,594
2023-06-26	2,565	2,583	2,533	2,555	234,100	2,555
2023-06-23	2,566	2,589	2,523	2,574	525,400	2,574
2023-06-22	2,634	2,656	2,575	2,582	704,200	2,582
2023-06-21	2,525	2,629	2,516	2,611	1,069,400	2,611
2023-06-20	2,488	2,664	2,488	2,524	1,853,600	2,524
2023-06-19	2,506	2,521	2,475	2,482	598,600	2,482
2023-06-16	2,517	2,541	2,499	2,517	475,300	2,517
2023-06-15	2,553	2,562	2,510	2,532	582,500	2,532
2023-06-14	2,580	2,597	2,554	2,569	563,300	2,569
2023-06-13	2,645	2,650	2,589	2,589	613,000	2,589
2023-06-12	2,644	2,667	2,617	2,645	382,000	2,645
2023-06-09	2,642	2,656	2,629	2,638	357,000	2,638
2023-06-08	2,687	2,705	2,635	2,644	513,900	2,644
2023-06-07	2,698	2,716	2,654	2,665	522,200	2,665
2023-06-06	2,675	2,697	2,663	2,682	372,200	2,682
2023-06-05	2,716	2,748	2,669	2,685	710,500	2,685
2023-06-02	2,679	2,684	2,622	2,663	678,600	2,663
2023-06-01	2,650	2,704	2,643	2,652	452,400	2,652
2023-05-31	2,693	2,723	2,670	2,686	697,200	2,686
2023-05-30	2,811	2,824	2,727	2,731	653,800	2,731
2023-05-29	2,810	2,839	2,808	2,815	402,100	2,815
2023-05-26	2,875	2,891	2,828	2,828	367,700	2,828
2023-05-25	2,947	2,947	2,876	2,879	428,600	2,879
2023-05-24	2,876	2,950	2,876	2,941	571,700	2,941
2023-05-23	2,895	2,942	2,845	2,865	815,300	2,865
2023-05-22	2,807	2,881	2,783	2,871	885,300	2,871
2023-05-19	2,925	2,949	2,853	2,853	1,051,300	2,853
2023-05-18	2,976	3,010	2,924	2,954	1,050,400	2,954
2023-05-17	3,030	3,045	2,981	3,005	999,300	3,005
2023-05-16	3,085	3,190	3,045	3,050	1,616,200	3,050
2023-05-15	3,160	3,225	3,150	3,225	948,200	3,225
2023-05-12	3,135	3,160	3,120	3,135	341,300	3,135
2023-05-11	3,140	3,155	3,115	3,130	257,800	3,130
2023-05-10	3,165	3,185	3,140	3,140	304,100	3,140
2023-05-09	3,155	3,165	3,120	3,165	289,200	3,165
2023-05-08	3,100	3,160	3,100	3,160	334,500	3,160
2023-05-02	3,095	3,120	3,090	3,105	235,300	3,105
2023-05-01	3,190	3,190	3,090	3,095	401,900	3,095
2023-04-28	3,185	3,190	3,120	3,165	303,100	3,165
2023-04-27	3,125	3,175	3,105	3,155	295,500	3,155
2023-04-26	3,100	3,145	3,065	3,140	448,300	3,140
2023-04-25	3,200	3,220	3,135	3,135	329,500	3,135
2023-04-24	3,185	3,195	3,160	3,180	253,100	3,180
2023-04-21	3,200	3,245	3,180	3,205	366,700	3,205
2023-04-20	3,185	3,230	3,160	3,225	299,900	3,225
2023-04-19	3,225	3,230	3,165	3,210	386,500	3,210
2023-04-18	3,160	3,205	3,135	3,205	460,500	3,205
2023-04-17	3,180	3,180	3,120	3,160	295,400	3,160
2023-04-14	3,150	3,190	3,130	3,170	475,100	3,170
2023-04-13	3,175	3,180	3,095	3,115	633,500	3,115
2023-04-12	3,235	3,245	3,155	3,160	591,900	3,160
2023-04-11	3,195	3,215	3,175	3,215	415,000	3,215
2023-04-10	3,165	3,200	3,130	3,175	433,000	3,175
2023-04-07	3,165	3,190	3,125	3,155	387,000	3,155
2023-04-06	3,205	3,220	3,145	3,170	507,000	3,170
2023-04-05	3,230	3,255	3,185	3,200	589,600	3,200
2023-04-04	3,270	3,325	3,250	3,290	695,800	3,290
2023-04-03	3,280	3,355	3,165	3,200	1,107,900	3,200
2023-03-31	3,505	3,505	3,270	3,285	1,405,300	3,285
2023-03-30	3,350	3,535	3,350	3,520	985,800	3,520
2023-03-29	3,710	3,715	3,640	3,660	670,500	3,660
2023-03-28	3,720	3,725	3,670	3,710	424,500	3,710
2023-03-27	3,700	3,720	3,655	3,690	354,700	3,690
2023-03-24	3,690	3,690	3,620	3,665	288,500	3,665
2023-03-23	3,580	3,645	3,535	3,645	230,700	3,645
2023-03-22	3,610	3,620	3,570	3,585	259,700	3,585
2023-03-20	3,550	3,585	3,500	3,515	296,500	3,515
2023-03-17	3,685	3,695	3,580	3,585	366,500	3,585
2023-03-16	3,630	3,680	3,595	3,640	410,300	3,640
2023-03-15	3,690	3,755	3,675	3,725	408,500	3,725
2023-03-14	3,700	3,705	3,585	3,585	584,000	3,585
2023-03-13	3,710	3,755	3,680	3,725	391,600	3,725
2023-03-10	3,815	3,885	3,740	3,755	725,700	3,755
2023-03-09	3,830	3,870	3,795	3,830	579,300	3,830
2023-03-08	3,800	3,815	3,740	3,810	532,500	3,810
2023-03-07	3,740	3,830	3,715	3,820	692,400	3,820
2023-03-06	3,640	3,720	3,630	3,695	712,600	3,695
2023-03-03	3,680	3,710	3,615	3,620	764,500	3,620
2023-03-02	3,775	3,840	3,670	3,670	1,248,600	3,670
2023-03-01	3,790	3,855	3,705	3,830	800,500	3,830
2023-02-28	3,980	3,990	3,810	3,810	1,016,000	3,810
2023-02-27	3,940	3,960	3,880	3,935	469,700	3,935
2023-02-24	3,880	3,920	3,855	3,895	507,900	3,895
2023-02-22	3,900	3,925	3,835	3,870	864,300	3,870
2023-02-21	3,790	4,105	3,770	3,945	2,163,900	3,945
2023-02-20	3,920	3,920	3,765	3,790	792,900	3,790
2023-02-17	3,740	3,865	3,720	3,820	878,000	3,820
2023-02-16	3,740	3,825	3,715	3,745	807,900	3,745
2023-02-15	3,795	3,805	3,620	3,725	1,525,200	3,725
2023-02-14	3,650	3,940	3,645	3,765	3,690,700	3,765
2023-02-13	3,465	3,665	3,370	3,605	6,465,700	3,605
2023-02-10	3,150	3,160	3,110	3,145	701,700	3,145
2023-02-09	3,110	3,150	3,100	3,135	335,300	3,135
2023-02-08	3,130	3,145	3,115	3,140	242,500	3,140
2023-02-07	3,185	3,185	3,115	3,120	444,600	3,120
2023-02-06	3,150	3,190	3,140	3,165	384,100	3,165
2023-02-03	3,155	3,165	3,085	3,160	470,300	3,160
2023-02-02	3,240	3,255	3,170	3,170	547,000	3,170
2023-02-01	3,220	3,255	3,190	3,255	457,800	3,255
2023-01-31	3,205	3,255	3,185	3,200	321,900	3,200
2023-01-30	3,170	3,225	3,155	3,220	298,400	3,220
2023-01-27	3,305	3,320	3,210	3,220	458,800	3,220
2023-01-26	3,295	3,315	3,250	3,310	304,200	3,310
2023-01-25	3,305	3,325	3,275	3,305	325,700	3,305
2023-01-24	3,360	3,385	3,300	3,305	702,100	3,305
2023-01-23	3,385	3,395	3,310	3,365	690,700	3,365
2023-01-20	3,220	3,370	3,220	3,345	998,100	3,345
2023-01-19	3,235	3,265	3,195	3,235	393,600	3,235
2023-01-18	3,205	3,285	3,195	3,255	709,300	3,255
2023-01-17	3,150	3,215	3,140	3,175	310,000	3,175
2023-01-16	3,215	3,250	3,125	3,140	502,100	3,140
2023-01-13	3,165	3,240	3,145	3,235	657,300	3,235
2023-01-12	3,115	3,180	3,105	3,165	525,900	3,165
2023-01-11	3,030	3,130	3,015	3,100	597,400	3,100
2023-01-10	2,940	3,060	2,928	3,030	926,300	3,030
2023-01-06	2,865	2,940	2,854	2,916	494,100	2,916
2023-01-05	2,963	2,973	2,873	2,897	779,300	2,897
2023-01-04	2,972	3,045	2,940	2,949	1,129,700	2,949

分割・併合履歴： [2016-09-28]1株→0.1株