月島ホールディングス(6332)の株価時系列情報
月島ホールディングス(6332)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1988/12/27 | 1,104 | 1,104 | 1,084 | 1,084 | 3,985 |
| 1988/12/23 | 1,134 | 1,134 | 1,134 | 1,134 | 2,989 |
| 1988/12/21 | 1,194 | 1,194 | 1,194 | 1,194 | 3,985 |
| 1988/12/20 | 1,184 | 1,215 | 1,174 | 1,215 | 51,804 |
| 1988/12/19 | 1,174 | 1,174 | 1,174 | 1,174 | 1,992 |
| 1988/12/16 | 1,174 | 1,215 | 1,174 | 1,174 | 27,895 |
| 1988/12/15 | 1,215 | 1,215 | 1,215 | 1,215 | 3,985 |
| 1988/12/14 | 1,124 | 1,205 | 1,124 | 1,205 | 53,797 |
| 1988/12/13 | 1,184 | 1,184 | 1,164 | 1,164 | 32,876 |
| 1988/12/12 | 1,164 | 1,164 | 1,164 | 1,164 | 30,883 |
| 1988/12/09 | 1,184 | 1,194 | 1,184 | 1,194 | 38,853 |
| 1988/12/08 | 1,144 | 1,164 | 1,144 | 1,164 | 59,774 |
| 1988/12/05 | 1,164 | 1,164 | 1,144 | 1,144 | 18,929 |
| 1988/12/03 | 1,114 | 1,114 | 1,104 | 1,114 | 21,917 |
| 1988/12/02 | 1,084 | 1,104 | 1,084 | 1,104 | 68,741 |
| 1988/12/01 | 1,084 | 1,094 | 1,064 | 1,064 | 58,778 |
| 1988/11/30 | 1,094 | 1,094 | 1,054 | 1,094 | 67,744 |
| 1988/11/29 | 1,104 | 1,104 | 1,094 | 1,094 | 9,962 |
| 1988/11/28 | 1,124 | 1,124 | 1,104 | 1,104 | 9,962 |
| 1988/11/26 | 1,104 | 1,104 | 1,104 | 1,104 | 4,981 |
| 1988/11/25 | 1,104 | 1,104 | 1,104 | 1,104 | 1,992 |
| 1988/11/24 | 1,114 | 1,114 | 1,104 | 1,104 | 1,992 |
| 1988/11/21 | 1,134 | 1,134 | 1,114 | 1,114 | 1,992 |
| 1988/11/18 | 1,124 | 1,124 | 1,124 | 1,124 | 10,959 |
| 1988/11/17 | 1,124 | 1,124 | 1,124 | 1,124 | 20,921 |
| 1988/11/16 | 1,154 | 1,154 | 1,124 | 1,124 | 8,966 |
| 1988/11/15 | 1,154 | 1,154 | 1,134 | 1,134 | 11,955 |
| 1988/11/14 | 1,144 | 1,154 | 1,134 | 1,144 | 4,981 |
| 1988/11/11 | 1,154 | 1,154 | 1,134 | 1,134 | 22,914 |
| 1988/11/10 | 1,154 | 1,154 | 1,154 | 1,154 | 16,936 |
| 1988/11/09 | 1,134 | 1,154 | 1,134 | 1,154 | 12,951 |
| 1988/11/08 | 1,154 | 1,154 | 1,134 | 1,134 | 19,925 |
| 1988/11/07 | 1,154 | 1,164 | 1,154 | 1,164 | 7,970 |
| 1988/11/05 | 1,094 | 1,144 | 1,094 | 1,134 | 8,966 |
| 1988/11/04 | 1,054 | 1,094 | 1,054 | 1,084 | 30,883 |
| 1988/11/02 | 1,054 | 1,054 | 1,054 | 1,054 | 996 |
| 1988/11/01 | 1,054 | 1,064 | 1,054 | 1,054 | 6,974 |
| 1988/10/28 | 1,004 | 1,054 | 1,004 | 1,054 | 6,974 |
| 1988/10/27 | 993 | 994 | 984 | 994 | 6,974 |
| 1988/10/26 | 994 | 994 | 994 | 994 | 996 |
| 1988/10/24 | 994 | 994 | 994 | 994 | 7,970 |
| 1988/10/22 | 994 | 994 | 994 | 994 | 1,992 |
| 1988/10/21 | 995 | 995 | 995 | 995 | 996 |
| 1988/10/20 | 994 | 994 | 994 | 994 | 996 |
| 1988/10/19 | 1,004 | 1,004 | 1,004 | 1,004 | 996 |
| 1988/10/18 | 1,004 | 1,004 | 1,004 | 1,004 | 1,992 |
| 1988/10/14 | 994 | 994 | 994 | 994 | 11,955 |
| 1988/10/13 | 1,054 | 1,054 | 1,024 | 1,024 | 23,910 |
| 1988/10/12 | 1,054 | 1,054 | 1,014 | 1,014 | 22,914 |
| 1988/10/11 | 1,044 | 1,044 | 1,024 | 1,024 | 30,883 |
| 1988/10/07 | 1,044 | 1,044 | 1,034 | 1,034 | 10,959 |
| 1988/10/06 | 1,034 | 1,034 | 1,034 | 1,034 | 7,970 |
| 1988/10/05 | 1,044 | 1,054 | 1,034 | 1,034 | 2,989 |
| 1988/10/04 | 1,024 | 1,034 | 1,024 | 1,034 | 5,977 |
| 1988/10/03 | 1,024 | 1,024 | 1,014 | 1,014 | 10,959 |
| 1988/10/01 | 1,024 | 1,024 | 1,024 | 1,024 | 3,985 |
| 1988/09/30 | 1,024 | 1,024 | 1,024 | 1,024 | 5,977 |
| 1988/09/29 | 1,024 | 1,024 | 1,004 | 1,024 | 7,970 |
| 1988/09/28 | 1,004 | 1,004 | 1,004 | 1,004 | 15,940 |
| 1988/09/27 | 1,004 | 1,004 | 1,004 | 1,004 | 12,951 |
| 1988/09/26 | 1,034 | 1,034 | 1,014 | 1,014 | 14,944 |
| 1988/09/24 | 1,024 | 1,024 | 1,004 | 1,004 | 10,959 |
| 1988/09/22 | 1,034 | 1,034 | 1,004 | 1,004 | 23,910 |
| 1988/09/21 | 1,034 | 1,034 | 1,014 | 1,014 | 11,955 |
| 1988/09/20 | 1,024 | 1,024 | 1,014 | 1,014 | 31,880 |
| 1988/09/19 | 1,034 | 1,034 | 1,014 | 1,014 | 18,929 |
| 1988/09/16 | 1,034 | 1,044 | 1,034 | 1,044 | 5,977 |
| 1988/09/14 | 1,014 | 1,034 | 1,014 | 1,034 | 18,929 |
| 1988/09/12 | 1,024 | 1,024 | 1,004 | 1,004 | 7,970 |
| 1988/09/09 | 1,034 | 1,034 | 1,024 | 1,024 | 11,955 |
| 1988/09/08 | 1,034 | 1,034 | 1,014 | 1,014 | 11,955 |
| 1988/09/07 | 1,024 | 1,034 | 1,024 | 1,034 | 9,962 |
| 1988/09/06 | 1,034 | 1,034 | 1,034 | 1,034 | 4,981 |
| 1988/09/05 | 1,054 | 1,054 | 1,034 | 1,034 | 2,989 |
| 1988/09/03 | 1,024 | 1,034 | 1,014 | 1,034 | 4,981 |
| 1988/09/02 | 1,014 | 1,014 | 1,004 | 1,014 | 2,989 |
| 1988/09/01 | 1,014 | 1,014 | 1,004 | 1,004 | 8,966 |
| 1988/08/31 | 1,014 | 1,014 | 1,004 | 1,014 | 11,955 |
| 1988/08/30 | 1,034 | 1,034 | 1,014 | 1,014 | 5,977 |
| 1988/08/26 | 1,014 | 1,034 | 1,004 | 1,014 | 6,974 |
| 1988/08/25 | 1,054 | 1,054 | 1,034 | 1,034 | 8,966 |
| 1988/08/24 | 1,054 | 1,054 | 1,054 | 1,054 | 4,981 |
| 1988/08/23 | 1,084 | 1,084 | 1,034 | 1,034 | 4,981 |
| 1988/08/22 | 1,034 | 1,054 | 1,034 | 1,054 | 7,970 |
| 1988/08/18 | 1,064 | 1,064 | 1,054 | 1,054 | 2,989 |
| 1988/08/17 | 1,084 | 1,084 | 1,054 | 1,054 | 4,981 |
| 1988/08/16 | 1,074 | 1,074 | 1,074 | 1,074 | 1,992 |
| 1988/08/15 | 1,074 | 1,074 | 1,074 | 1,074 | 1,992 |
| 1988/08/12 | 1,074 | 1,074 | 1,074 | 1,074 | 14,944 |
| 1988/08/10 | 1,074 | 1,074 | 1,054 | 1,074 | 9,962 |
| 1988/08/09 | 1,074 | 1,074 | 1,054 | 1,054 | 1,992 |
| 1988/08/08 | 1,094 | 1,094 | 1,094 | 1,094 | 1,992 |
| 1988/08/06 | 1,104 | 1,104 | 1,104 | 1,104 | 1,992 |
| 1988/08/05 | 1,134 | 1,134 | 1,134 | 1,134 | 1,992 |
| 1988/08/04 | 1,164 | 1,164 | 1,134 | 1,134 | 39,850 |
| 1988/08/03 | 1,134 | 1,194 | 1,134 | 1,144 | 24,906 |
| 1988/08/02 | 1,054 | 1,104 | 1,054 | 1,094 | 31,880 |
| 1988/08/01 | 1,064 | 1,064 | 1,054 | 1,054 | 22,914 |
| 1988/07/30 | 1,054 | 1,054 | 1,044 | 1,054 | 14,944 |
| 1988/07/29 | 1,054 | 1,054 | 1,044 | 1,054 | 26,898 |
| 1988/07/28 | 1,064 | 1,094 | 1,054 | 1,054 | 12,951 |
| 1988/07/27 | 1,074 | 1,074 | 1,064 | 1,074 | 14,944 |
| 1988/07/26 | 1,104 | 1,104 | 1,074 | 1,074 | 2,989 |
| 1988/07/25 | 1,134 | 1,144 | 1,134 | 1,144 | 1,992 |
| 1988/07/23 | 1,094 | 1,144 | 1,094 | 1,144 | 3,985 |
| 1988/07/22 | 1,104 | 1,104 | 1,104 | 1,104 | 2,989 |
| 1988/07/21 | 1,154 | 1,154 | 1,154 | 1,154 | 996 |
| 1988/07/20 | 1,154 | 1,154 | 1,154 | 1,154 | 996 |
| 1988/07/18 | 1,205 | 1,205 | 1,174 | 1,174 | 17,932 |
| 1988/07/15 | 1,205 | 1,205 | 1,184 | 1,184 | 8,966 |
| 1988/07/14 | 1,174 | 1,205 | 1,174 | 1,205 | 12,951 |
| 1988/07/13 | 1,134 | 1,164 | 1,134 | 1,164 | 34,868 |
| 1988/07/12 | 1,154 | 1,164 | 1,134 | 1,134 | 17,932 |
| 1988/07/11 | 1,154 | 1,154 | 1,134 | 1,134 | 9,962 |
| 1988/07/08 | 1,154 | 1,154 | 1,144 | 1,154 | 11,955 |
| 1988/07/07 | 1,124 | 1,124 | 1,104 | 1,104 | 5,977 |
| 1988/07/06 | 1,154 | 1,154 | 1,124 | 1,134 | 9,962 |
| 1988/07/05 | 1,134 | 1,154 | 1,114 | 1,114 | 41,842 |
| 1988/07/04 | 1,154 | 1,154 | 1,144 | 1,144 | 14,944 |
| 1988/07/01 | 1,174 | 1,174 | 1,134 | 1,134 | 94,643 |
| 1988/06/30 | 1,174 | 1,174 | 1,174 | 1,174 | 4,981 |
| 1988/06/29 | 1,174 | 1,174 | 1,164 | 1,174 | 4,981 |
| 1988/06/28 | 1,205 | 1,205 | 1,174 | 1,174 | 12,951 |
| 1988/06/27 | 1,194 | 1,235 | 1,194 | 1,194 | 9,962 |
| 1988/06/25 | 1,184 | 1,184 | 1,184 | 1,184 | 9,962 |
| 1988/06/24 | 1,205 | 1,205 | 1,154 | 1,154 | 10,959 |
| 1988/06/23 | 1,235 | 1,235 | 1,215 | 1,215 | 7,970 |
| 1988/06/22 | 1,235 | 1,245 | 1,225 | 1,225 | 12,951 |
| 1988/06/21 | 1,275 | 1,275 | 1,215 | 1,215 | 25,902 |
| 1988/06/20 | 1,255 | 1,255 | 1,255 | 1,255 | 5,977 |
| 1988/06/17 | 1,215 | 1,225 | 1,205 | 1,205 | 15,940 |
| 1988/06/16 | 1,215 | 1,235 | 1,205 | 1,215 | 8,966 |
| 1988/06/15 | 1,235 | 1,235 | 1,205 | 1,205 | 17,932 |
| 1988/06/14 | 1,235 | 1,255 | 1,225 | 1,225 | 9,962 |
| 1988/06/13 | 1,225 | 1,225 | 1,225 | 1,225 | 996 |
| 1988/06/10 | 1,255 | 1,255 | 1,205 | 1,215 | 6,974 |
| 1988/06/09 | 1,295 | 1,295 | 1,255 | 1,255 | 8,966 |
| 1988/06/08 | 1,285 | 1,295 | 1,285 | 1,295 | 7,970 |
| 1988/06/07 | 1,315 | 1,315 | 1,275 | 1,275 | 10,959 |
| 1988/06/06 | 1,305 | 1,305 | 1,295 | 1,305 | 17,932 |
| 1988/06/04 | 1,285 | 1,305 | 1,285 | 1,285 | 19,925 |
| 1988/06/03 | 1,275 | 1,295 | 1,275 | 1,295 | 6,974 |
| 1988/06/02 | 1,275 | 1,275 | 1,265 | 1,275 | 20,921 |
| 1988/06/01 | 1,265 | 1,305 | 1,265 | 1,265 | 15,940 |
| 1988/05/30 | 1,325 | 1,325 | 1,265 | 1,265 | 4,981 |
| 1988/05/28 | 1,335 | 1,335 | 1,305 | 1,305 | 12,951 |
| 1988/05/27 | 1,305 | 1,355 | 1,305 | 1,355 | 62,763 |
| 1988/05/26 | 1,355 | 1,355 | 1,255 | 1,255 | 56,786 |
| 1988/05/25 | 1,235 | 1,345 | 1,235 | 1,315 | 86,673 |
| 1988/05/24 | 1,245 | 1,275 | 1,225 | 1,225 | 17,932 |
| 1988/05/23 | 1,275 | 1,275 | 1,265 | 1,265 | 6,974 |
| 1988/05/20 | 1,265 | 1,285 | 1,245 | 1,245 | 10,959 |
| 1988/05/19 | 1,285 | 1,285 | 1,245 | 1,245 | 14,944 |
| 1988/05/18 | 1,265 | 1,275 | 1,265 | 1,265 | 10,959 |
| 1988/05/17 | 1,295 | 1,305 | 1,275 | 1,275 | 30,883 |
| 1988/05/16 | 1,305 | 1,315 | 1,285 | 1,295 | 84,680 |
| 1988/05/13 | 1,305 | 1,325 | 1,285 | 1,315 | 128,515 |
| 1988/05/12 | 1,184 | 1,215 | 1,184 | 1,215 | 30,883 |
| 1988/05/11 | 1,225 | 1,225 | 1,205 | 1,205 | 26,898 |
| 1988/05/10 | 1,184 | 1,215 | 1,174 | 1,174 | 17,932 |
| 1988/05/09 | 1,194 | 1,205 | 1,174 | 1,174 | 17,932 |
| 1988/05/07 | 1,194 | 1,194 | 1,174 | 1,174 | 14,944 |
| 1988/05/06 | 1,194 | 1,205 | 1,174 | 1,194 | 18,929 |
| 1988/05/02 | 1,174 | 1,194 | 1,174 | 1,194 | 27,895 |
| 1988/04/30 | 1,194 | 1,194 | 1,174 | 1,174 | 3,985 |
| 1988/04/28 | 1,184 | 1,184 | 1,164 | 1,184 | 32,876 |
| 1988/04/27 | 1,215 | 1,215 | 1,184 | 1,184 | 10,959 |
| 1988/04/26 | 1,215 | 1,225 | 1,215 | 1,215 | 12,951 |
| 1988/04/25 | 1,225 | 1,225 | 1,184 | 1,184 | 30,883 |
| 1988/04/23 | 1,154 | 1,164 | 1,154 | 1,164 | 11,955 |
| 1988/04/22 | 1,164 | 1,174 | 1,154 | 1,154 | 21,917 |
| 1988/04/21 | 1,174 | 1,174 | 1,164 | 1,174 | 5,977 |
| 1988/04/20 | 1,194 | 1,205 | 1,164 | 1,164 | 24,906 |
| 1988/04/19 | 1,205 | 1,205 | 1,174 | 1,174 | 5,977 |
| 1988/04/18 | 1,194 | 1,225 | 1,184 | 1,225 | 24,906 |
| 1988/04/15 | 1,164 | 1,225 | 1,154 | 1,174 | 19,925 |
| 1988/04/14 | 1,205 | 1,225 | 1,164 | 1,164 | 25,902 |
| 1988/04/13 | 1,235 | 1,245 | 1,215 | 1,215 | 28,891 |
| 1988/04/12 | 1,255 | 1,275 | 1,154 | 1,154 | 85,677 |
| 1988/04/11 | 1,154 | 1,225 | 1,144 | 1,225 | 62,763 |
| 1988/04/08 | 1,124 | 1,124 | 1,114 | 1,124 | 10,959 |
| 1988/04/07 | 1,134 | 1,144 | 1,114 | 1,114 | 25,902 |
| 1988/04/06 | 1,124 | 1,134 | 1,104 | 1,124 | 18,929 |
| 1988/04/05 | 1,134 | 1,144 | 1,134 | 1,134 | 7,970 |
| 1988/04/04 | 1,134 | 1,134 | 1,134 | 1,134 | 6,974 |
| 1988/04/02 | 1,124 | 1,124 | 1,094 | 1,104 | 7,970 |
| 1988/04/01 | 1,154 | 1,154 | 1,124 | 1,124 | 20,921 |
| 1988/03/31 | 1,174 | 1,174 | 1,154 | 1,154 | 1,992 |
| 1988/03/30 | 1,184 | 1,194 | 1,184 | 1,194 | 17,932 |
| 1988/03/29 | 1,144 | 1,144 | 1,124 | 1,124 | 3,985 |
| 1988/03/28 | 1,124 | 1,154 | 1,104 | 1,104 | 16,936 |
| 1988/03/26 | 1,064 | 1,084 | 1,044 | 1,084 | 39,850 |
| 1988/03/25 | 1,174 | 1,174 | 1,094 | 1,094 | 32,876 |
| 1988/03/24 | 1,174 | 1,184 | 1,174 | 1,174 | 60,771 |
| 1988/03/23 | 1,205 | 1,205 | 1,174 | 1,174 | 34,868 |
| 1988/03/22 | 1,174 | 1,194 | 1,114 | 1,194 | 30,883 |
| 1988/03/18 | 1,174 | 1,174 | 1,134 | 1,164 | 10,959 |
| 1988/03/17 | 1,154 | 1,154 | 1,134 | 1,134 | 13,947 |
| 1988/03/16 | 1,205 | 1,235 | 1,164 | 1,164 | 17,932 |
| 1988/03/15 | 1,194 | 1,205 | 1,184 | 1,184 | 24,906 |
| 1988/03/14 | 1,205 | 1,205 | 1,184 | 1,205 | 18,929 |
| 1988/03/11 | 1,164 | 1,174 | 1,164 | 1,174 | 11,955 |
| 1988/03/10 | 1,174 | 1,174 | 1,164 | 1,164 | 8,966 |
| 1988/03/09 | 1,154 | 1,174 | 1,154 | 1,164 | 23,910 |
| 1988/03/08 | 1,174 | 1,174 | 1,154 | 1,154 | 4,981 |
| 1988/03/07 | 1,184 | 1,184 | 1,154 | 1,154 | 13,947 |
| 1988/03/05 | 1,164 | 1,184 | 1,164 | 1,184 | 1,992 |
| 1988/03/04 | 1,164 | 1,205 | 1,164 | 1,164 | 19,925 |
| 1988/03/03 | 1,205 | 1,205 | 1,164 | 1,164 | 21,917 |
| 1988/03/02 | 1,205 | 1,215 | 1,184 | 1,184 | 26,898 |
| 1988/03/01 | 1,205 | 1,205 | 1,164 | 1,164 | 10,959 |
| 1988/02/29 | 1,205 | 1,245 | 1,205 | 1,245 | 17,932 |
| 1988/02/27 | 1,205 | 1,205 | 1,205 | 1,205 | 2,989 |
| 1988/02/26 | 1,225 | 1,225 | 1,205 | 1,205 | 24,906 |
| 1988/02/25 | 1,275 | 1,275 | 1,205 | 1,205 | 14,944 |
| 1988/02/24 | 1,205 | 1,245 | 1,154 | 1,245 | 70,733 |
| 1988/02/23 | 1,174 | 1,184 | 1,144 | 1,144 | 17,932 |
| 1988/02/22 | 1,194 | 1,225 | 1,184 | 1,194 | 10,959 |
| 1988/02/19 | 1,114 | 1,205 | 1,114 | 1,184 | 26,898 |
| 1988/02/18 | 1,184 | 1,184 | 1,104 | 1,154 | 20,921 |
| 1988/02/17 | 1,225 | 1,245 | 1,164 | 1,205 | 19,925 |
| 1988/02/16 | 1,164 | 1,215 | 1,164 | 1,205 | 24,906 |
| 1988/02/15 | 1,235 | 1,245 | 1,235 | 1,245 | 4,981 |
| 1988/02/12 | 1,255 | 1,255 | 1,245 | 1,255 | 54,793 |
| 1988/02/10 | 1,265 | 1,285 | 1,235 | 1,255 | 78,703 |
| 1988/02/09 | 1,205 | 1,245 | 1,194 | 1,225 | 88,665 |
| 1988/02/08 | 1,225 | 1,225 | 1,174 | 1,174 | 60,771 |
| 1988/02/06 | 1,215 | 1,255 | 1,215 | 1,245 | 38,853 |
| 1988/02/05 | 1,225 | 1,245 | 1,205 | 1,205 | 92,650 |
| 1988/02/04 | 1,325 | 1,325 | 1,265 | 1,265 | 96,635 |
| 1988/02/03 | 1,345 | 1,385 | 1,255 | 1,335 | 234,116 |
| 1988/02/02 | 1,506 | 1,526 | 1,355 | 1,355 | 705,338 |
| 1988/02/01 | 1,275 | 1,395 | 1,275 | 1,395 | 1,081,917 |
| 1988/01/30 | 1,024 | 1,194 | 1,024 | 1,194 | 436,353 |
| 1988/01/29 | 999 | 1,004 | 999 | 1,004 | 19,925 |
| 1988/01/28 | 934 | 934 | 933 | 933 | 3,985 |
| 1988/01/26 | 974 | 974 | 954 | 954 | 7,970 |
| 1988/01/25 | 975 | 975 | 968 | 969 | 4,981 |
| 1988/01/23 | 974 | 974 | 974 | 974 | 1,992 |
| 1988/01/22 | 984 | 984 | 974 | 984 | 5,977 |
| 1988/01/21 | 979 | 979 | 969 | 969 | 1,992 |
| 1988/01/20 | 979 | 979 | 979 | 979 | 1,992 |
| 1988/01/19 | 972 | 973 | 964 | 964 | 8,966 |
| 1988/01/14 | 994 | 1,024 | 983 | 983 | 22,914 |
| 1988/01/13 | 1,014 | 1,024 | 984 | 984 | 47,820 |
| 1988/01/08 | 959 | 959 | 949 | 950 | 11,955 |
| 1988/01/07 | 974 | 974 | 939 | 939 | 12,951 |
| 1988/01/06 | 1,024 | 1,024 | 974 | 974 | 18,929 |
| 1988/01/05 | 1,024 | 1,024 | 1,004 | 1,004 | 26,898 |
| 1988/01/04 | 994 | 994 | 984 | 984 | 9,962 |