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 |
---|---|---|---|---|---|
1998/12/30 | 810 | 826 | 810 | 826 | 5,000 |
1998/12/29 | 810 | 811 | 810 | 811 | 5,000 |
1998/12/28 | 810 | 811 | 810 | 811 | 7,000 |
1998/12/25 | 830 | 830 | 806 | 810 | 13,000 |
1998/12/24 | 810 | 810 | 805 | 805 | 20,000 |
1998/12/22 | 821 | 830 | 817 | 830 | 19,000 |
1998/12/21 | 815 | 815 | 810 | 815 | 18,000 |
1998/12/18 | 817 | 829 | 801 | 821 | 23,000 |
1998/12/17 | 826 | 826 | 800 | 800 | 18,000 |
1998/12/16 | 826 | 831 | 826 | 831 | 51,000 |
1998/12/15 | 805 | 826 | 805 | 826 | 56,000 |
1998/12/14 | 824 | 838 | 814 | 825 | 53,000 |
1998/12/11 | 794 | 800 | 794 | 795 | 38,000 |
1998/12/10 | 818 | 825 | 800 | 800 | 39,000 |
1998/12/09 | 810 | 810 | 800 | 806 | 16,000 |
1998/12/08 | 802 | 811 | 801 | 811 | 36,000 |
1998/12/07 | 820 | 822 | 819 | 822 | 7,000 |
1998/12/04 | 780 | 800 | 770 | 790 | 113,000 |
1998/12/03 | 779 | 779 | 771 | 773 | 12,000 |
1998/12/02 | 800 | 800 | 782 | 782 | 12,000 |
1998/12/01 | 798 | 805 | 798 | 800 | 25,000 |
1998/11/30 | 820 | 823 | 808 | 808 | 48,000 |
1998/11/27 | 806 | 816 | 806 | 815 | 19,000 |
1998/11/26 | 810 | 820 | 800 | 800 | 75,000 |
1998/11/25 | 800 | 820 | 800 | 820 | 32,000 |
1998/11/24 | 799 | 811 | 796 | 808 | 32,000 |
1998/11/20 | 762 | 764 | 759 | 759 | 32,000 |
1998/11/19 | 756 | 764 | 756 | 764 | 70,000 |
1998/11/18 | 739 | 756 | 739 | 756 | 40,000 |
1998/11/17 | 745 | 746 | 739 | 740 | 52,000 |
1998/11/16 | 725 | 740 | 725 | 737 | 97,000 |
1998/11/13 | 688 | 715 | 688 | 715 | 46,000 |
1998/11/12 | 679 | 688 | 677 | 688 | 51,000 |
1998/11/11 | 650 | 670 | 650 | 670 | 106,000 |
1998/11/10 | 648 | 650 | 645 | 650 | 58,000 |
1998/11/09 | 660 | 660 | 648 | 648 | 49,000 |
1998/11/06 | 660 | 660 | 652 | 655 | 24,000 |
1998/11/05 | 660 | 665 | 660 | 660 | 43,000 |
1998/11/04 | 650 | 665 | 650 | 656 | 38,000 |
1998/11/02 | 640 | 650 | 640 | 650 | 22,000 |
1998/10/30 | 670 | 680 | 640 | 640 | 13,000 |
1998/10/29 | 675 | 675 | 665 | 670 | 11,000 |
1998/10/28 | 675 | 675 | 665 | 665 | 9,000 |
1998/10/27 | 682 | 692 | 665 | 665 | 15,000 |
1998/10/26 | 667 | 681 | 665 | 681 | 8,000 |
1998/10/23 | 699 | 699 | 665 | 665 | 21,000 |
1998/10/22 | 679 | 699 | 670 | 670 | 23,000 |
1998/10/21 | 652 | 680 | 650 | 680 | 46,000 |
1998/10/20 | 645 | 645 | 635 | 645 | 32,000 |
1998/10/19 | 649 | 650 | 644 | 644 | 33,000 |
1998/10/16 | 670 | 680 | 649 | 649 | 10,000 |
1998/10/15 | 683 | 683 | 650 | 650 | 69,000 |
1998/10/14 | 689 | 689 | 685 | 686 | 6,000 |
1998/10/13 | 700 | 705 | 681 | 686 | 30,000 |
1998/10/12 | 701 | 720 | 700 | 709 | 22,000 |
1998/10/09 | 720 | 720 | 709 | 709 | 31,000 |
1998/10/08 | 743 | 755 | 721 | 721 | 13,000 |
1998/10/07 | 750 | 760 | 710 | 720 | 20,000 |
1998/10/06 | 723 | 751 | 723 | 751 | 5,000 |
1998/10/05 | 788 | 788 | 788 | 788 | 4,000 |
1998/10/02 | 810 | 810 | 790 | 790 | 11,000 |
1998/10/01 | 810 | 810 | 810 | 810 | 2,000 |
1998/09/30 | 820 | 820 | 800 | 810 | 14,000 |
1998/09/29 | 832 | 832 | 820 | 820 | 5,000 |
1998/09/28 | 835 | 845 | 835 | 845 | 7,000 |
1998/09/25 | 838 | 838 | 820 | 820 | 7,000 |
1998/09/24 | 833 | 840 | 833 | 835 | 48,000 |
1998/09/22 | 831 | 851 | 831 | 833 | 9,000 |
1998/09/21 | 876 | 876 | 826 | 826 | 9,000 |
1998/09/18 | 875 | 876 | 875 | 875 | 9,000 |
1998/09/17 | 835 | 835 | 835 | 835 | 12,000 |
1998/09/16 | 835 | 835 | 826 | 835 | 13,000 |
1998/09/14 | 840 | 840 | 825 | 825 | 31,000 |
1998/09/11 | 890 | 890 | 835 | 835 | 15,000 |
1998/09/10 | 890 | 890 | 890 | 890 | 2,000 |
1998/09/09 | 900 | 900 | 890 | 890 | 5,000 |
1998/09/08 | 907 | 911 | 898 | 898 | 25,000 |
1998/09/07 | 889 | 906 | 889 | 906 | 23,000 |
1998/09/04 | 890 | 902 | 890 | 890 | 5,000 |
1998/09/03 | 970 | 970 | 930 | 930 | 10,000 |
1998/09/02 | 889 | 900 | 889 | 890 | 13,000 |
1998/09/01 | 855 | 865 | 838 | 865 | 17,000 |
1998/08/31 | 833 | 835 | 833 | 835 | 4,000 |
1998/08/28 | 860 | 860 | 832 | 833 | 28,000 |
1998/08/27 | 871 | 871 | 861 | 861 | 14,000 |
1998/08/26 | 901 | 910 | 891 | 891 | 11,000 |
1998/08/25 | 900 | 901 | 900 | 901 | 6,000 |
1998/08/24 | 905 | 905 | 905 | 905 | 2,000 |
1998/08/21 | 915 | 915 | 915 | 915 | 6,000 |
1998/08/20 | 916 | 920 | 915 | 915 | 3,000 |
1998/08/19 | 908 | 916 | 908 | 916 | 4,000 |
1998/08/18 | 905 | 905 | 905 | 905 | 3,000 |
1998/08/17 | 935 | 935 | 935 | 935 | 1,000 |
1998/08/14 | 951 | 951 | 940 | 940 | 6,000 |
1998/08/13 | 956 | 965 | 950 | 950 | 12,000 |
1998/08/12 | 950 | 964 | 950 | 956 | 15,000 |
1998/08/11 | 967 | 967 | 958 | 958 | 10,000 |
1998/08/10 | 967 | 967 | 959 | 965 | 14,000 |
1998/08/07 | 961 | 976 | 961 | 967 | 15,000 |
1998/08/06 | 989 | 997 | 960 | 960 | 12,000 |
1998/08/05 | 988 | 989 | 988 | 988 | 16,000 |
1998/08/04 | 989 | 992 | 985 | 992 | 14,000 |
1998/08/03 | 994 | 994 | 989 | 989 | 5,000 |
1998/07/31 | 995 | 995 | 995 | 995 | 2,000 |
1998/07/30 | 995 | 995 | 995 | 995 | 2,000 |
1998/07/29 | 970 | 970 | 960 | 970 | 12,000 |
1998/07/28 | 965 | 970 | 965 | 970 | 2,000 |
1998/07/27 | 978 | 978 | 965 | 965 | 13,000 |
1998/07/24 | 990 | 990 | 975 | 980 | 22,000 |
1998/07/23 | 989 | 989 | 980 | 980 | 13,000 |
1998/07/22 | 999 | 999 | 990 | 999 | 9,000 |
1998/07/21 | 990 | 1,000 | 990 | 1,000 | 11,000 |
1998/07/17 | 997 | 997 | 980 | 980 | 6,000 |
1998/07/16 | 975 | 977 | 975 | 977 | 6,000 |
1998/07/15 | 975 | 995 | 975 | 985 | 4,000 |
1998/07/14 | 985 | 985 | 976 | 985 | 5,000 |
1998/07/13 | 950 | 986 | 950 | 986 | 8,000 |
1998/07/10 | 980 | 980 | 961 | 961 | 3,000 |
1998/07/09 | 986 | 988 | 986 | 987 | 19,000 |
1998/07/08 | 987 | 995 | 986 | 986 | 21,000 |
1998/07/07 | 976 | 985 | 976 | 985 | 25,000 |
1998/07/06 | 990 | 996 | 985 | 985 | 17,000 |
1998/07/03 | 1,000 | 1,030 | 1,000 | 1,010 | 13,000 |
1998/07/02 | 999 | 1,010 | 999 | 1,000 | 36,000 |
1998/07/01 | 989 | 990 | 989 | 990 | 11,000 |
1998/06/30 | 950 | 973 | 945 | 973 | 7,000 |
1998/06/29 | 941 | 944 | 941 | 943 | 14,000 |
1998/06/26 | 950 | 950 | 940 | 940 | 17,000 |
1998/06/25 | 950 | 951 | 950 | 951 | 6,000 |
1998/06/24 | 949 | 949 | 940 | 940 | 3,000 |
1998/06/23 | 941 | 948 | 940 | 948 | 6,000 |
1998/06/22 | 940 | 940 | 940 | 940 | 7,000 |
1998/06/19 | 950 | 950 | 940 | 940 | 7,000 |
1998/06/18 | 950 | 960 | 949 | 960 | 12,000 |
1998/06/17 | 910 | 911 | 906 | 910 | 16,000 |
1998/06/16 | 948 | 948 | 902 | 902 | 7,000 |
1998/06/15 | 973 | 973 | 948 | 948 | 4,000 |
1998/06/12 | 987 | 987 | 971 | 973 | 40,000 |
1998/06/11 | 992 | 992 | 970 | 970 | 17,000 |
1998/06/10 | 1,000 | 1,001 | 991 | 992 | 5,000 |
1998/06/09 | 981 | 990 | 981 | 990 | 4,000 |
1998/06/08 | 1,001 | 1,001 | 1,001 | 1,001 | 5,000 |
1998/06/05 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
1998/06/04 | 1,015 | 1,017 | 1,015 | 1,017 | 4,000 |
1998/06/03 | 1,054 | 1,055 | 1,015 | 1,015 | 5,000 |
1998/06/02 | 1,067 | 1,067 | 1,047 | 1,060 | 7,000 |
1998/06/01 | 1,061 | 1,061 | 1,011 | 1,011 | 16,000 |
1998/05/29 | 1,039 | 1,047 | 1,035 | 1,046 | 19,000 |
1998/05/28 | 1,000 | 1,041 | 1,000 | 1,000 | 15,000 |
1998/05/27 | 1,031 | 1,031 | 1,000 | 1,000 | 17,000 |
1998/05/26 | 1,050 | 1,050 | 1,011 | 1,031 | 9,000 |
1998/05/25 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
1998/05/22 | 1,039 | 1,039 | 1,030 | 1,030 | 5,000 |
1998/05/21 | 1,010 | 1,015 | 1,000 | 1,009 | 20,000 |
1998/05/20 | 1,055 | 1,070 | 1,055 | 1,059 | 13,000 |
1998/05/19 | 1,054 | 1,059 | 1,050 | 1,055 | 82,000 |
1998/05/18 | 1,080 | 1,080 | 1,062 | 1,062 | 19,000 |
1998/05/15 | 995 | 1,080 | 995 | 1,080 | 12,000 |
1998/05/14 | 993 | 1,000 | 993 | 1,000 | 11,000 |
1998/05/13 | 991 | 992 | 990 | 992 | 9,000 |
1998/05/12 | 1,000 | 1,000 | 991 | 991 | 16,000 |
1998/05/11 | 1,001 | 1,001 | 1,000 | 1,000 | 12,000 |
1998/05/08 | 1,011 | 1,011 | 1,011 | 1,011 | 12,000 |
1998/05/07 | 1,010 | 1,040 | 1,010 | 1,030 | 37,000 |
1998/05/06 | 1,068 | 1,068 | 1,010 | 1,010 | 15,000 |
1998/05/01 | 1,081 | 1,081 | 1,041 | 1,041 | 12,000 |
1998/04/30 | 1,011 | 1,025 | 1,011 | 1,021 | 13,000 |
1998/04/28 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 |
1998/04/27 | 1,086 | 1,099 | 1,040 | 1,041 | 44,000 |
1998/04/24 | 1,060 | 1,090 | 1,060 | 1,090 | 18,000 |
1998/04/23 | 1,005 | 1,050 | 1,005 | 1,020 | 9,000 |
1998/04/22 | 1,000 | 1,010 | 1,000 | 1,010 | 16,000 |
1998/04/21 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 |
1998/04/20 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
1998/04/17 | 1,010 | 1,010 | 1,000 | 1,000 | 21,000 |
1998/04/16 | 1,015 | 1,025 | 1,000 | 1,000 | 9,000 |
1998/04/15 | 1,010 | 1,011 | 1,010 | 1,011 | 2,000 |
1998/04/14 | 1,010 | 1,020 | 1,000 | 1,000 | 23,000 |
1998/04/13 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
1998/04/10 | 1,050 | 1,050 | 1,010 | 1,030 | 14,000 |
1998/04/09 | 1,010 | 1,060 | 993 | 1,060 | 33,000 |
1998/04/08 | 985 | 1,020 | 985 | 1,020 | 43,000 |
1998/04/07 | 999 | 1,000 | 990 | 995 | 15,000 |
1998/04/06 | 1,010 | 1,010 | 977 | 997 | 18,000 |
1998/04/03 | 1,030 | 1,050 | 1,030 | 1,030 | 37,000 |
1998/04/02 | 1,110 | 1,110 | 1,030 | 1,030 | 34,000 |
1998/04/01 | 1,130 | 1,140 | 1,080 | 1,100 | 25,000 |
1998/03/31 | 1,150 | 1,150 | 1,090 | 1,110 | 13,000 |
1998/03/30 | 1,150 | 1,160 | 1,150 | 1,150 | 34,000 |
1998/03/27 | 1,130 | 1,150 | 1,130 | 1,140 | 10,000 |
1998/03/26 | 1,110 | 1,150 | 1,110 | 1,140 | 7,000 |
1998/03/25 | 1,050 | 1,100 | 1,050 | 1,090 | 45,000 |
1998/03/24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
1998/03/23 | 1,090 | 1,100 | 1,070 | 1,070 | 22,000 |
1998/03/20 | 1,070 | 1,130 | 1,070 | 1,090 | 48,000 |
1998/03/19 | 1,070 | 1,070 | 1,050 | 1,060 | 7,000 |
1998/03/18 | 1,140 | 1,140 | 1,090 | 1,090 | 12,000 |
1998/03/17 | 1,080 | 1,080 | 1,080 | 1,080 | 15,000 |
1998/03/16 | 1,120 | 1,130 | 1,080 | 1,080 | 73,000 |
1998/03/13 | 1,080 | 1,130 | 1,080 | 1,130 | 51,000 |
1998/03/12 | 1,100 | 1,100 | 1,080 | 1,080 | 22,000 |
1998/03/11 | 1,100 | 1,100 | 1,090 | 1,100 | 69,000 |
1998/03/10 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
1998/03/09 | 1,080 | 1,100 | 1,080 | 1,090 | 13,000 |
1998/03/06 | 1,100 | 1,120 | 1,100 | 1,100 | 56,000 |
1998/03/05 | 1,080 | 1,100 | 1,080 | 1,100 | 15,000 |
1998/03/04 | 1,120 | 1,130 | 1,120 | 1,120 | 7,000 |
1998/03/03 | 1,130 | 1,140 | 1,120 | 1,120 | 31,000 |
1998/03/02 | 1,040 | 1,080 | 1,040 | 1,070 | 26,000 |
1998/02/27 | 1,010 | 1,050 | 1,010 | 1,040 | 24,000 |
1998/02/26 | 1,050 | 1,050 | 1,020 | 1,020 | 14,000 |
1998/02/25 | 1,040 | 1,040 | 1,020 | 1,030 | 4,000 |
1998/02/24 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
1998/02/23 | 1,030 | 1,040 | 1,030 | 1,030 | 19,000 |
1998/02/20 | 1,050 | 1,050 | 1,010 | 1,010 | 45,000 |
1998/02/19 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
1998/02/18 | 1,100 | 1,100 | 1,070 | 1,100 | 24,000 |
1998/02/17 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 |
1998/02/16 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
1998/02/13 | 1,130 | 1,130 | 1,080 | 1,120 | 40,000 |
1998/02/12 | 1,140 | 1,150 | 1,110 | 1,110 | 35,000 |
1998/02/10 | 1,140 | 1,170 | 1,140 | 1,140 | 22,000 |
1998/02/09 | 1,130 | 1,140 | 1,130 | 1,140 | 9,000 |
1998/02/06 | 1,140 | 1,140 | 1,120 | 1,140 | 17,000 |
1998/02/05 | 1,140 | 1,160 | 1,140 | 1,160 | 7,000 |
1998/02/04 | 1,140 | 1,190 | 1,140 | 1,160 | 53,000 |
1998/02/03 | 1,170 | 1,170 | 1,140 | 1,150 | 25,000 |
1998/02/02 | 1,150 | 1,150 | 1,110 | 1,110 | 50,000 |
1998/01/30 | 1,180 | 1,180 | 1,160 | 1,160 | 18,000 |
1998/01/29 | 1,190 | 1,190 | 1,160 | 1,160 | 15,000 |
1998/01/28 | 1,210 | 1,210 | 1,170 | 1,170 | 24,000 |
1998/01/27 | 1,150 | 1,230 | 1,120 | 1,190 | 76,000 |
1998/01/26 | 1,100 | 1,150 | 1,100 | 1,150 | 22,000 |
1998/01/23 | 1,080 | 1,080 | 1,060 | 1,060 | 8,000 |
1998/01/22 | 1,100 | 1,100 | 1,080 | 1,100 | 14,000 |
1998/01/21 | 1,100 | 1,120 | 1,100 | 1,100 | 8,000 |
1998/01/20 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 |
1998/01/19 | 1,090 | 1,140 | 1,080 | 1,100 | 10,000 |
1998/01/16 | 978 | 1,050 | 978 | 1,050 | 19,000 |
1998/01/14 | 987 | 988 | 976 | 981 | 8,000 |
1998/01/13 | 988 | 988 | 987 | 988 | 5,000 |
1998/01/12 | 991 | 991 | 989 | 989 | 2,000 |
1998/01/09 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
1998/01/08 | 990 | 1,040 | 990 | 991 | 29,000 |
1998/01/07 | 1,040 | 1,040 | 999 | 1,010 | 22,000 |
1998/01/06 | 1,090 | 1,090 | 1,090 | 1,090 | 9,000 |
1998/01/05 | 1,070 | 1,090 | 1,050 | 1,090 | 7,000 |