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 |
|---|---|---|---|---|---|
| 1989/12/28 | 1,757 | 1,757 | 1,757 | 1,757 | 5,977 |
| 1989/12/27 | 1,797 | 1,797 | 1,757 | 1,757 | 19,925 |
| 1989/12/26 | 1,817 | 1,817 | 1,787 | 1,787 | 37,857 |
| 1989/12/25 | 1,726 | 1,787 | 1,726 | 1,787 | 17,932 |
| 1989/12/22 | 1,787 | 1,787 | 1,777 | 1,787 | 8,966 |
| 1989/12/21 | 1,807 | 1,807 | 1,767 | 1,797 | 39,850 |
| 1989/12/20 | 1,757 | 1,807 | 1,757 | 1,797 | 52,801 |
| 1989/12/19 | 1,777 | 1,777 | 1,767 | 1,767 | 27,895 |
| 1989/12/18 | 1,696 | 1,777 | 1,696 | 1,777 | 28,891 |
| 1989/12/15 | 1,696 | 1,716 | 1,696 | 1,696 | 61,767 |
| 1989/12/14 | 1,706 | 1,706 | 1,706 | 1,706 | 14,944 |
| 1989/12/13 | 1,676 | 1,706 | 1,676 | 1,676 | 50,808 |
| 1989/12/12 | 1,696 | 1,706 | 1,676 | 1,686 | 15,940 |
| 1989/12/11 | 1,696 | 1,696 | 1,696 | 1,696 | 2,989 |
| 1989/12/07 | 1,656 | 1,666 | 1,656 | 1,666 | 25,902 |
| 1989/12/06 | 1,686 | 1,686 | 1,656 | 1,656 | 5,977 |
| 1989/12/05 | 1,686 | 1,686 | 1,686 | 1,686 | 5,977 |
| 1989/12/04 | 1,646 | 1,686 | 1,646 | 1,686 | 12,951 |
| 1989/12/01 | 1,626 | 1,636 | 1,626 | 1,636 | 8,966 |
| 1989/11/30 | 1,606 | 1,616 | 1,606 | 1,616 | 26,898 |
| 1989/11/29 | 1,616 | 1,616 | 1,606 | 1,606 | 12,951 |
| 1989/11/28 | 1,616 | 1,616 | 1,606 | 1,616 | 7,970 |
| 1989/11/27 | 1,646 | 1,646 | 1,606 | 1,616 | 3,985 |
| 1989/11/22 | 1,626 | 1,636 | 1,626 | 1,626 | 7,970 |
| 1989/11/21 | 1,566 | 1,566 | 1,566 | 1,566 | 1,992 |
| 1989/11/17 | 1,566 | 1,566 | 1,566 | 1,566 | 9,962 |
| 1989/11/16 | 1,616 | 1,616 | 1,616 | 1,616 | 2,989 |
| 1989/11/15 | 1,636 | 1,636 | 1,636 | 1,636 | 996 |
| 1989/11/14 | 1,636 | 1,636 | 1,636 | 1,636 | 996 |
| 1989/11/13 | 1,636 | 1,646 | 1,636 | 1,646 | 1,992 |
| 1989/11/10 | 1,646 | 1,646 | 1,646 | 1,646 | 3,985 |
| 1989/11/09 | 1,616 | 1,616 | 1,616 | 1,616 | 2,989 |
| 1989/11/08 | 1,536 | 1,556 | 1,536 | 1,556 | 33,872 |
| 1989/11/07 | 1,556 | 1,556 | 1,536 | 1,536 | 19,925 |
| 1989/11/06 | 1,556 | 1,586 | 1,556 | 1,576 | 2,989 |
| 1989/11/02 | 1,616 | 1,616 | 1,616 | 1,616 | 15,940 |
| 1989/10/31 | 1,706 | 1,706 | 1,706 | 1,706 | 4,981 |
| 1989/10/26 | 1,706 | 1,706 | 1,706 | 1,706 | 7,970 |
| 1989/10/25 | 1,737 | 1,747 | 1,706 | 1,716 | 5,977 |
| 1989/10/24 | 1,696 | 1,706 | 1,676 | 1,706 | 11,955 |
| 1989/10/23 | 1,666 | 1,666 | 1,666 | 1,666 | 13,947 |
| 1989/10/20 | 1,777 | 1,777 | 1,777 | 1,777 | 6,974 |
| 1989/10/19 | 1,737 | 1,787 | 1,737 | 1,787 | 23,910 |
| 1989/10/18 | 1,737 | 1,737 | 1,686 | 1,737 | 13,947 |
| 1989/10/17 | 1,787 | 1,787 | 1,757 | 1,757 | 22,914 |
| 1989/10/16 | 1,797 | 1,807 | 1,777 | 1,787 | 51,804 |
| 1989/10/13 | 1,676 | 1,857 | 1,676 | 1,857 | 161,391 |
| 1989/10/12 | 1,676 | 1,676 | 1,646 | 1,656 | 8,966 |
| 1989/10/11 | 1,686 | 1,696 | 1,666 | 1,686 | 79,699 |
| 1989/10/09 | 1,696 | 1,696 | 1,666 | 1,686 | 14,944 |
| 1989/10/06 | 1,666 | 1,696 | 1,646 | 1,666 | 45,827 |
| 1989/10/05 | 1,596 | 1,696 | 1,596 | 1,696 | 76,711 |
| 1989/10/04 | 1,596 | 1,596 | 1,566 | 1,576 | 11,955 |
| 1989/10/03 | 1,596 | 1,596 | 1,556 | 1,556 | 15,940 |
| 1989/10/02 | 1,616 | 1,616 | 1,506 | 1,506 | 27,895 |
| 1989/09/29 | 1,536 | 1,616 | 1,526 | 1,616 | 57,782 |
| 1989/09/28 | 1,546 | 1,546 | 1,536 | 1,536 | 7,970 |
| 1989/09/27 | 1,526 | 1,526 | 1,516 | 1,516 | 33,872 |
| 1989/09/26 | 1,536 | 1,536 | 1,506 | 1,516 | 27,895 |
| 1989/09/25 | 1,506 | 1,506 | 1,506 | 1,506 | 18,929 |
| 1989/09/22 | 1,506 | 1,506 | 1,506 | 1,506 | 2,989 |
| 1989/09/21 | 1,556 | 1,556 | 1,486 | 1,486 | 18,929 |
| 1989/09/20 | 1,576 | 1,586 | 1,556 | 1,586 | 53,797 |
| 1989/09/19 | 1,556 | 1,556 | 1,546 | 1,556 | 20,921 |
| 1989/09/18 | 1,466 | 1,506 | 1,466 | 1,506 | 54,793 |
| 1989/09/14 | 1,455 | 1,455 | 1,455 | 1,455 | 17,932 |
| 1989/09/13 | 1,455 | 1,476 | 1,455 | 1,476 | 16,936 |
| 1989/09/12 | 1,455 | 1,476 | 1,455 | 1,455 | 15,940 |
| 1989/09/11 | 1,425 | 1,455 | 1,425 | 1,455 | 12,951 |
| 1989/09/08 | 1,415 | 1,415 | 1,415 | 1,415 | 996 |
| 1989/09/06 | 1,455 | 1,455 | 1,455 | 1,455 | 8,966 |
| 1989/09/05 | 1,455 | 1,476 | 1,445 | 1,476 | 34,868 |
| 1989/09/04 | 1,476 | 1,476 | 1,455 | 1,455 | 4,981 |
| 1989/09/01 | 1,476 | 1,476 | 1,476 | 1,476 | 21,917 |
| 1989/08/31 | 1,486 | 1,486 | 1,476 | 1,476 | 18,929 |
| 1989/08/30 | 1,486 | 1,486 | 1,486 | 1,486 | 9,962 |
| 1989/08/29 | 1,486 | 1,506 | 1,486 | 1,506 | 5,977 |
| 1989/08/28 | 1,506 | 1,506 | 1,486 | 1,486 | 6,974 |
| 1989/08/24 | 1,536 | 1,536 | 1,516 | 1,516 | 3,985 |
| 1989/08/23 | 1,566 | 1,566 | 1,566 | 1,566 | 7,970 |
| 1989/08/22 | 1,506 | 1,506 | 1,506 | 1,506 | 12,951 |
| 1989/08/21 | 1,506 | 1,506 | 1,506 | 1,506 | 5,977 |
| 1989/08/18 | 1,506 | 1,506 | 1,506 | 1,506 | 2,989 |
| 1989/08/17 | 1,506 | 1,506 | 1,506 | 1,506 | 996 |
| 1989/08/16 | 1,496 | 1,506 | 1,496 | 1,506 | 1,992 |
| 1989/08/15 | 1,486 | 1,506 | 1,476 | 1,476 | 11,955 |
| 1989/08/14 | 1,476 | 1,476 | 1,466 | 1,466 | 8,966 |
| 1989/08/11 | 1,466 | 1,466 | 1,445 | 1,455 | 33,872 |
| 1989/08/10 | 1,435 | 1,435 | 1,435 | 1,435 | 996 |
| 1989/08/09 | 1,425 | 1,425 | 1,425 | 1,425 | 996 |
| 1989/08/08 | 1,405 | 1,425 | 1,405 | 1,415 | 11,955 |
| 1989/08/07 | 1,415 | 1,415 | 1,415 | 1,415 | 8,966 |
| 1989/08/04 | 1,425 | 1,425 | 1,425 | 1,425 | 1,992 |
| 1989/08/03 | 1,455 | 1,455 | 1,435 | 1,435 | 10,959 |
| 1989/08/02 | 1,455 | 1,455 | 1,445 | 1,455 | 25,902 |
| 1989/08/01 | 1,455 | 1,455 | 1,455 | 1,455 | 12,951 |
| 1989/07/31 | 1,455 | 1,455 | 1,455 | 1,455 | 9,962 |
| 1989/07/28 | 1,435 | 1,435 | 1,435 | 1,435 | 11,955 |
| 1989/07/27 | 1,455 | 1,455 | 1,415 | 1,415 | 10,959 |
| 1989/07/26 | 1,455 | 1,455 | 1,455 | 1,455 | 4,981 |
| 1989/07/25 | 1,455 | 1,455 | 1,455 | 1,455 | 3,985 |
| 1989/07/20 | 1,455 | 1,455 | 1,445 | 1,445 | 11,955 |
| 1989/07/19 | 1,455 | 1,455 | 1,435 | 1,435 | 2,989 |
| 1989/07/17 | 1,506 | 1,526 | 1,506 | 1,526 | 1,992 |
| 1989/07/14 | 1,526 | 1,526 | 1,506 | 1,506 | 3,985 |
| 1989/07/13 | 1,536 | 1,556 | 1,526 | 1,526 | 10,959 |
| 1989/07/12 | 1,596 | 1,596 | 1,516 | 1,516 | 6,974 |
| 1989/07/06 | 1,576 | 1,646 | 1,566 | 1,606 | 103,609 |
| 1989/07/05 | 1,516 | 1,586 | 1,516 | 1,586 | 120,545 |
| 1989/07/04 | 1,516 | 1,516 | 1,516 | 1,516 | 15,940 |
| 1989/07/03 | 1,526 | 1,526 | 1,516 | 1,516 | 2,989 |
| 1989/06/30 | 1,526 | 1,536 | 1,526 | 1,536 | 4,981 |
| 1989/06/29 | 1,526 | 1,536 | 1,526 | 1,536 | 3,985 |
| 1989/06/28 | 1,566 | 1,566 | 1,516 | 1,566 | 23,910 |
| 1989/06/23 | 1,566 | 1,576 | 1,556 | 1,576 | 32,876 |
| 1989/06/22 | 1,546 | 1,586 | 1,546 | 1,566 | 59,774 |
| 1989/06/21 | 1,526 | 1,526 | 1,476 | 1,516 | 27,895 |
| 1989/06/20 | 1,606 | 1,606 | 1,546 | 1,566 | 51,804 |
| 1989/06/19 | 1,646 | 1,646 | 1,606 | 1,646 | 92,650 |
| 1989/06/16 | 1,596 | 1,626 | 1,566 | 1,626 | 244,079 |
| 1989/06/15 | 1,586 | 1,646 | 1,566 | 1,566 | 199,248 |
| 1989/06/14 | 1,536 | 1,566 | 1,536 | 1,566 | 50,808 |
| 1989/06/13 | 1,576 | 1,576 | 1,526 | 1,536 | 56,786 |
| 1989/06/12 | 1,556 | 1,556 | 1,526 | 1,556 | 88,665 |
| 1989/06/09 | 1,526 | 1,556 | 1,506 | 1,556 | 236,109 |
| 1989/06/08 | 1,435 | 1,526 | 1,425 | 1,506 | 167,368 |
| 1989/06/07 | 1,365 | 1,455 | 1,365 | 1,425 | 24,906 |
| 1989/06/06 | 1,315 | 1,355 | 1,315 | 1,355 | 22,914 |
| 1989/06/05 | 1,315 | 1,315 | 1,315 | 1,315 | 5,977 |
| 1989/06/02 | 1,305 | 1,315 | 1,305 | 1,305 | 36,861 |
| 1989/06/01 | 1,335 | 1,335 | 1,305 | 1,305 | 40,846 |
| 1989/05/31 | 1,325 | 1,335 | 1,325 | 1,335 | 23,910 |
| 1989/05/30 | 1,325 | 1,335 | 1,325 | 1,335 | 2,989 |
| 1989/05/29 | 1,355 | 1,355 | 1,345 | 1,345 | 10,959 |
| 1989/05/26 | 1,305 | 1,345 | 1,305 | 1,345 | 11,955 |
| 1989/05/25 | 1,355 | 1,355 | 1,325 | 1,325 | 29,887 |
| 1989/05/24 | 1,355 | 1,355 | 1,355 | 1,355 | 996 |
| 1989/05/23 | 1,345 | 1,345 | 1,315 | 1,315 | 4,981 |
| 1989/05/22 | 1,365 | 1,365 | 1,345 | 1,355 | 7,970 |
| 1989/05/19 | 1,345 | 1,355 | 1,345 | 1,355 | 2,989 |
| 1989/05/18 | 1,355 | 1,355 | 1,355 | 1,355 | 1,992 |
| 1989/05/17 | 1,375 | 1,375 | 1,355 | 1,355 | 45,827 |
| 1989/05/16 | 1,365 | 1,365 | 1,365 | 1,365 | 1,992 |
| 1989/05/15 | 1,385 | 1,385 | 1,365 | 1,385 | 3,985 |
| 1989/05/11 | 1,385 | 1,385 | 1,385 | 1,385 | 1,992 |
| 1989/05/10 | 1,415 | 1,415 | 1,415 | 1,415 | 9,962 |
| 1989/05/09 | 1,415 | 1,415 | 1,415 | 1,415 | 19,925 |
| 1989/05/08 | 1,425 | 1,455 | 1,415 | 1,455 | 27,895 |
| 1989/05/02 | 1,385 | 1,405 | 1,385 | 1,405 | 44,831 |
| 1989/05/01 | 1,375 | 1,405 | 1,375 | 1,385 | 30,883 |
| 1989/04/28 | 1,355 | 1,375 | 1,355 | 1,375 | 32,876 |
| 1989/04/27 | 1,365 | 1,365 | 1,355 | 1,355 | 17,932 |
| 1989/04/26 | 1,405 | 1,405 | 1,405 | 1,405 | 11,955 |
| 1989/04/25 | 1,405 | 1,415 | 1,405 | 1,415 | 1,992 |
| 1989/04/24 | 1,455 | 1,455 | 1,405 | 1,405 | 28,891 |
| 1989/04/21 | 1,455 | 1,455 | 1,455 | 1,455 | 18,929 |
| 1989/04/20 | 1,496 | 1,496 | 1,455 | 1,466 | 45,827 |
| 1989/04/19 | 1,496 | 1,496 | 1,486 | 1,496 | 23,910 |
| 1989/04/18 | 1,496 | 1,496 | 1,455 | 1,486 | 21,917 |
| 1989/04/17 | 1,486 | 1,506 | 1,466 | 1,506 | 73,722 |
| 1989/04/13 | 1,496 | 1,496 | 1,455 | 1,455 | 29,887 |
| 1989/04/12 | 1,435 | 1,506 | 1,425 | 1,466 | 113,571 |
| 1989/04/11 | 1,365 | 1,445 | 1,365 | 1,435 | 97,632 |
| 1989/04/10 | 1,385 | 1,385 | 1,385 | 1,385 | 9,962 |
| 1989/04/07 | 1,395 | 1,405 | 1,385 | 1,385 | 27,895 |
| 1989/04/06 | 1,375 | 1,395 | 1,375 | 1,385 | 13,947 |
| 1989/04/05 | 1,355 | 1,365 | 1,355 | 1,365 | 18,929 |
| 1989/04/04 | 1,355 | 1,355 | 1,355 | 1,355 | 996 |
| 1989/04/03 | 1,285 | 1,305 | 1,285 | 1,305 | 4,981 |
| 1989/03/31 | 1,335 | 1,335 | 1,305 | 1,305 | 6,974 |
| 1989/03/30 | 1,375 | 1,395 | 1,355 | 1,355 | 10,959 |
| 1989/03/29 | 1,375 | 1,405 | 1,375 | 1,395 | 17,932 |
| 1989/03/28 | 1,355 | 1,355 | 1,355 | 1,355 | 10,959 |
| 1989/03/27 | 1,275 | 1,275 | 1,265 | 1,275 | 5,977 |
| 1989/03/24 | 1,275 | 1,285 | 1,245 | 1,285 | 8,966 |
| 1989/03/23 | 1,355 | 1,355 | 1,315 | 1,315 | 7,970 |
| 1989/03/22 | 1,335 | 1,355 | 1,335 | 1,355 | 16,936 |
| 1989/03/20 | 1,315 | 1,335 | 1,315 | 1,335 | 5,977 |
| 1989/03/17 | 1,355 | 1,405 | 1,355 | 1,375 | 28,891 |
| 1989/03/16 | 1,335 | 1,375 | 1,335 | 1,375 | 35,865 |
| 1989/03/15 | 1,345 | 1,375 | 1,345 | 1,375 | 6,974 |
| 1989/03/14 | 1,405 | 1,425 | 1,405 | 1,425 | 17,932 |
| 1989/03/13 | 1,345 | 1,345 | 1,345 | 1,345 | 3,985 |
| 1989/03/10 | 1,425 | 1,435 | 1,405 | 1,405 | 95,639 |
| 1989/03/09 | 1,415 | 1,445 | 1,405 | 1,445 | 136,485 |
| 1989/03/08 | 1,325 | 1,395 | 1,305 | 1,395 | 108,590 |
| 1989/03/07 | 1,325 | 1,325 | 1,275 | 1,305 | 23,910 |
| 1989/03/06 | 1,355 | 1,355 | 1,325 | 1,325 | 24,906 |
| 1989/03/03 | 1,305 | 1,355 | 1,305 | 1,335 | 29,887 |
| 1989/03/02 | 1,335 | 1,365 | 1,305 | 1,305 | 36,861 |
| 1989/03/01 | 1,275 | 1,355 | 1,275 | 1,355 | 47,820 |
| 1989/02/28 | 1,355 | 1,385 | 1,335 | 1,335 | 81,692 |
| 1989/02/27 | 1,255 | 1,255 | 1,255 | 1,255 | 12,951 |
| 1989/02/23 | 1,255 | 1,275 | 1,255 | 1,255 | 29,887 |
| 1989/02/22 | 1,265 | 1,265 | 1,255 | 1,255 | 23,910 |
| 1989/02/21 | 1,265 | 1,265 | 1,255 | 1,255 | 14,944 |
| 1989/02/20 | 1,265 | 1,265 | 1,255 | 1,255 | 16,936 |
| 1989/02/17 | 1,255 | 1,255 | 1,245 | 1,245 | 6,974 |
| 1989/02/16 | 1,265 | 1,265 | 1,255 | 1,255 | 7,970 |
| 1989/02/15 | 1,265 | 1,265 | 1,265 | 1,265 | 8,966 |
| 1989/02/14 | 1,275 | 1,275 | 1,265 | 1,275 | 13,947 |
| 1989/02/13 | 1,285 | 1,285 | 1,255 | 1,285 | 8,966 |
| 1989/02/10 | 1,305 | 1,305 | 1,285 | 1,295 | 7,970 |
| 1989/02/09 | 1,345 | 1,345 | 1,295 | 1,295 | 13,947 |
| 1989/02/08 | 1,345 | 1,355 | 1,335 | 1,355 | 47,820 |
| 1989/02/07 | 1,315 | 1,355 | 1,315 | 1,335 | 13,947 |
| 1989/02/06 | 1,305 | 1,325 | 1,305 | 1,325 | 35,865 |
| 1989/02/03 | 1,295 | 1,325 | 1,295 | 1,305 | 20,921 |
| 1989/02/02 | 1,305 | 1,305 | 1,285 | 1,285 | 14,944 |
| 1989/02/01 | 1,285 | 1,295 | 1,275 | 1,295 | 14,944 |
| 1989/01/31 | 1,295 | 1,295 | 1,275 | 1,275 | 6,974 |
| 1989/01/30 | 1,315 | 1,355 | 1,315 | 1,315 | 11,955 |
| 1989/01/28 | 1,285 | 1,315 | 1,285 | 1,315 | 16,936 |
| 1989/01/27 | 1,315 | 1,315 | 1,305 | 1,305 | 11,955 |
| 1989/01/26 | 1,325 | 1,325 | 1,315 | 1,315 | 29,887 |
| 1989/01/25 | 1,315 | 1,325 | 1,315 | 1,315 | 32,876 |
| 1989/01/24 | 1,315 | 1,315 | 1,285 | 1,315 | 32,876 |
| 1989/01/23 | 1,405 | 1,415 | 1,395 | 1,395 | 75,714 |
| 1989/01/20 | 1,405 | 1,425 | 1,375 | 1,405 | 115,564 |
| 1989/01/19 | 1,325 | 1,375 | 1,305 | 1,375 | 142,462 |
| 1989/01/18 | 1,295 | 1,325 | 1,295 | 1,305 | 45,827 |
| 1989/01/17 | 1,235 | 1,295 | 1,235 | 1,295 | 40,846 |
| 1989/01/13 | 1,184 | 1,255 | 1,184 | 1,235 | 55,789 |
| 1989/01/12 | 1,205 | 1,225 | 1,205 | 1,205 | 32,876 |
| 1989/01/11 | 1,194 | 1,205 | 1,194 | 1,205 | 14,944 |
| 1989/01/10 | 1,215 | 1,235 | 1,174 | 1,205 | 42,838 |
| 1989/01/09 | 1,235 | 1,235 | 1,205 | 1,205 | 5,977 |
| 1989/01/06 | 1,215 | 1,225 | 1,194 | 1,225 | 39,850 |
| 1989/01/05 | 1,154 | 1,154 | 1,154 | 1,154 | 10,959 |