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 |
|---|---|---|---|---|---|
| 2003/12/30 | 642 | 646 | 642 | 646 | 5,000 |
| 2003/12/29 | 636 | 652 | 636 | 652 | 8,000 |
| 2003/12/26 | 640 | 644 | 640 | 644 | 17,000 |
| 2003/12/25 | 636 | 637 | 634 | 635 | 153,000 |
| 2003/12/24 | 640 | 641 | 636 | 640 | 14,000 |
| 2003/12/22 | 640 | 645 | 640 | 644 | 24,000 |
| 2003/12/19 | 645 | 653 | 642 | 644 | 27,000 |
| 2003/12/18 | 653 | 658 | 644 | 644 | 22,000 |
| 2003/12/17 | 643 | 652 | 643 | 651 | 8,000 |
| 2003/12/16 | 651 | 651 | 643 | 643 | 4,000 |
| 2003/12/15 | 660 | 660 | 643 | 652 | 17,000 |
| 2003/12/12 | 650 | 658 | 645 | 653 | 67,000 |
| 2003/12/11 | 654 | 654 | 639 | 645 | 16,000 |
| 2003/12/10 | 653 | 654 | 643 | 644 | 16,000 |
| 2003/12/09 | 652 | 653 | 635 | 653 | 41,000 |
| 2003/12/08 | 650 | 654 | 636 | 647 | 18,000 |
| 2003/12/05 | 648 | 651 | 635 | 646 | 30,000 |
| 2003/12/04 | 641 | 644 | 631 | 644 | 8,000 |
| 2003/12/03 | 636 | 644 | 632 | 640 | 10,000 |
| 2003/12/02 | 640 | 640 | 629 | 631 | 19,000 |
| 2003/12/01 | 632 | 643 | 612 | 639 | 29,000 |
| 2003/11/28 | 627 | 635 | 610 | 622 | 35,000 |
| 2003/11/27 | 640 | 640 | 635 | 637 | 7,000 |
| 2003/11/26 | 643 | 647 | 641 | 643 | 21,000 |
| 2003/11/25 | 634 | 634 | 622 | 623 | 9,000 |
| 2003/11/21 | 616 | 625 | 616 | 620 | 12,000 |
| 2003/11/20 | 619 | 620 | 616 | 616 | 9,000 |
| 2003/11/19 | 601 | 639 | 601 | 639 | 22,000 |
| 2003/11/18 | 617 | 618 | 610 | 610 | 36,000 |
| 2003/11/17 | 630 | 630 | 611 | 617 | 28,000 |
| 2003/11/14 | 655 | 656 | 648 | 648 | 15,000 |
| 2003/11/13 | 661 | 661 | 655 | 655 | 10,000 |
| 2003/11/12 | 658 | 667 | 658 | 661 | 14,000 |
| 2003/11/11 | 648 | 661 | 648 | 661 | 29,000 |
| 2003/11/10 | 664 | 664 | 664 | 664 | 1,000 |
| 2003/11/07 | 658 | 666 | 657 | 664 | 18,000 |
| 2003/11/06 | 655 | 663 | 655 | 656 | 15,000 |
| 2003/11/05 | 667 | 667 | 657 | 659 | 15,000 |
| 2003/11/04 | 660 | 670 | 660 | 664 | 14,000 |
| 2003/10/31 | 662 | 664 | 651 | 655 | 23,000 |
| 2003/10/30 | 664 | 664 | 649 | 653 | 17,000 |
| 2003/10/29 | 643 | 649 | 643 | 646 | 14,000 |
| 2003/10/28 | 650 | 650 | 641 | 643 | 8,000 |
| 2003/10/27 | 655 | 668 | 650 | 650 | 34,000 |
| 2003/10/24 | 640 | 651 | 635 | 635 | 32,000 |
| 2003/10/23 | 668 | 668 | 637 | 638 | 76,000 |
| 2003/10/22 | 669 | 670 | 667 | 670 | 19,000 |
| 2003/10/21 | 671 | 672 | 668 | 669 | 17,000 |
| 2003/10/20 | 669 | 675 | 669 | 671 | 38,000 |
| 2003/10/17 | 670 | 675 | 668 | 668 | 8,000 |
| 2003/10/16 | 667 | 673 | 667 | 673 | 15,000 |
| 2003/10/15 | 668 | 670 | 667 | 667 | 15,000 |
| 2003/10/14 | 671 | 671 | 665 | 666 | 36,000 |
| 2003/10/10 | 665 | 674 | 665 | 670 | 30,000 |
| 2003/10/09 | 669 | 671 | 665 | 665 | 31,000 |
| 2003/10/08 | 672 | 672 | 670 | 670 | 18,000 |
| 2003/10/07 | 673 | 675 | 670 | 671 | 41,000 |
| 2003/10/06 | 686 | 688 | 679 | 679 | 23,000 |
| 2003/10/03 | 668 | 684 | 668 | 684 | 45,000 |
| 2003/10/02 | 684 | 690 | 661 | 676 | 51,000 |
| 2003/10/01 | 675 | 682 | 673 | 682 | 36,000 |
| 2003/09/30 | 668 | 676 | 668 | 676 | 15,000 |
| 2003/09/29 | 672 | 673 | 666 | 668 | 16,000 |
| 2003/09/26 | 674 | 675 | 667 | 673 | 35,000 |
| 2003/09/25 | 675 | 681 | 665 | 677 | 69,000 |
| 2003/09/24 | 705 | 710 | 692 | 692 | 156,000 |
| 2003/09/22 | 700 | 715 | 700 | 709 | 124,000 |
| 2003/09/19 | 689 | 700 | 689 | 696 | 78,000 |
| 2003/09/18 | 675 | 683 | 673 | 680 | 53,000 |
| 2003/09/17 | 675 | 678 | 668 | 674 | 64,000 |
| 2003/09/16 | 665 | 670 | 665 | 668 | 31,000 |
| 2003/09/12 | 664 | 667 | 655 | 663 | 92,000 |
| 2003/09/11 | 659 | 665 | 658 | 658 | 36,000 |
| 2003/09/10 | 659 | 664 | 658 | 663 | 41,000 |
| 2003/09/09 | 652 | 660 | 652 | 658 | 37,000 |
| 2003/09/08 | 653 | 655 | 651 | 652 | 41,000 |
| 2003/09/05 | 651 | 653 | 650 | 653 | 13,000 |
| 2003/09/04 | 655 | 657 | 650 | 651 | 46,000 |
| 2003/09/03 | 658 | 658 | 651 | 655 | 44,000 |
| 2003/09/02 | 658 | 658 | 648 | 654 | 52,000 |
| 2003/09/01 | 652 | 656 | 648 | 648 | 72,000 |
| 2003/08/29 | 650 | 650 | 638 | 642 | 80,000 |
| 2003/08/28 | 649 | 649 | 630 | 630 | 37,000 |
| 2003/08/27 | 645 | 650 | 640 | 649 | 44,000 |
| 2003/08/26 | 640 | 642 | 638 | 640 | 32,000 |
| 2003/08/25 | 654 | 654 | 640 | 640 | 49,000 |
| 2003/08/22 | 660 | 660 | 651 | 652 | 27,000 |
| 2003/08/21 | 660 | 664 | 656 | 659 | 35,000 |
| 2003/08/20 | 646 | 663 | 646 | 661 | 112,000 |
| 2003/08/19 | 648 | 648 | 642 | 646 | 51,000 |
| 2003/08/18 | 637 | 648 | 633 | 643 | 66,000 |
| 2003/08/15 | 628 | 640 | 628 | 632 | 75,000 |
| 2003/08/14 | 617 | 625 | 617 | 622 | 26,000 |
| 2003/08/13 | 618 | 621 | 616 | 617 | 45,000 |
| 2003/08/12 | 623 | 623 | 617 | 617 | 48,000 |
| 2003/08/11 | 616 | 630 | 616 | 621 | 29,000 |
| 2003/08/08 | 628 | 628 | 614 | 614 | 39,000 |
| 2003/08/07 | 632 | 636 | 624 | 624 | 28,000 |
| 2003/08/06 | 629 | 629 | 622 | 622 | 17,000 |
| 2003/08/05 | 642 | 645 | 630 | 631 | 28,000 |
| 2003/08/04 | 633 | 636 | 631 | 632 | 28,000 |
| 2003/08/01 | 640 | 640 | 631 | 633 | 36,000 |
| 2003/07/31 | 643 | 643 | 630 | 630 | 74,000 |
| 2003/07/30 | 638 | 646 | 635 | 635 | 102,000 |
| 2003/07/29 | 638 | 640 | 633 | 633 | 75,000 |
| 2003/07/28 | 624 | 636 | 620 | 636 | 59,000 |
| 2003/07/25 | 625 | 626 | 617 | 617 | 36,000 |
| 2003/07/24 | 605 | 628 | 605 | 615 | 58,000 |
| 2003/07/23 | 608 | 608 | 601 | 604 | 62,000 |
| 2003/07/22 | 595 | 608 | 595 | 602 | 35,000 |
| 2003/07/18 | 603 | 607 | 603 | 604 | 48,000 |
| 2003/07/17 | 616 | 616 | 605 | 606 | 51,000 |
| 2003/07/16 | 629 | 629 | 616 | 617 | 48,000 |
| 2003/07/15 | 620 | 638 | 617 | 625 | 76,000 |
| 2003/07/14 | 606 | 616 | 604 | 615 | 64,000 |
| 2003/07/11 | 601 | 605 | 601 | 601 | 31,000 |
| 2003/07/10 | 611 | 611 | 605 | 605 | 45,000 |
| 2003/07/09 | 601 | 606 | 600 | 606 | 56,000 |
| 2003/07/08 | 613 | 616 | 600 | 600 | 86,000 |
| 2003/07/07 | 608 | 612 | 603 | 612 | 44,000 |
| 2003/07/04 | 608 | 608 | 601 | 601 | 25,000 |
| 2003/07/03 | 612 | 613 | 603 | 603 | 101,000 |
| 2003/07/02 | 601 | 609 | 601 | 608 | 66,000 |
| 2003/07/01 | 607 | 609 | 600 | 600 | 80,000 |
| 2003/06/30 | 611 | 612 | 603 | 611 | 81,000 |
| 2003/06/27 | 602 | 609 | 601 | 608 | 78,000 |
| 2003/06/26 | 603 | 612 | 596 | 596 | 126,000 |
| 2003/06/25 | 587 | 602 | 587 | 601 | 83,000 |
| 2003/06/24 | 591 | 594 | 585 | 588 | 58,000 |
| 2003/06/23 | 575 | 590 | 575 | 586 | 74,000 |
| 2003/06/20 | 563 | 569 | 563 | 569 | 72,000 |
| 2003/06/19 | 569 | 570 | 566 | 566 | 32,000 |
| 2003/06/18 | 567 | 575 | 567 | 570 | 63,000 |
| 2003/06/17 | 569 | 572 | 563 | 563 | 45,000 |
| 2003/06/16 | 556 | 568 | 556 | 568 | 32,000 |
| 2003/06/13 | 568 | 573 | 564 | 573 | 114,000 |
| 2003/06/12 | 562 | 569 | 560 | 567 | 73,000 |
| 2003/06/11 | 564 | 564 | 559 | 559 | 69,000 |
| 2003/06/10 | 573 | 573 | 565 | 565 | 23,000 |
| 2003/06/09 | 577 | 578 | 569 | 574 | 117,000 |
| 2003/06/06 | 549 | 572 | 549 | 570 | 139,000 |
| 2003/06/05 | 545 | 547 | 544 | 547 | 84,000 |
| 2003/06/04 | 544 | 547 | 544 | 544 | 32,000 |
| 2003/06/03 | 541 | 543 | 540 | 542 | 33,000 |
| 2003/06/02 | 538 | 543 | 538 | 540 | 28,000 |
| 2003/05/30 | 540 | 540 | 536 | 536 | 59,000 |
| 2003/05/29 | 536 | 541 | 535 | 538 | 47,000 |
| 2003/05/28 | 540 | 542 | 535 | 535 | 43,000 |
| 2003/05/27 | 543 | 543 | 536 | 536 | 24,000 |
| 2003/05/26 | 545 | 545 | 539 | 539 | 31,000 |
| 2003/05/23 | 543 | 545 | 541 | 545 | 34,000 |
| 2003/05/22 | 539 | 542 | 537 | 542 | 38,000 |
| 2003/05/21 | 545 | 545 | 536 | 536 | 43,000 |
| 2003/05/20 | 536 | 545 | 536 | 543 | 71,000 |
| 2003/05/19 | 540 | 540 | 536 | 537 | 20,000 |
| 2003/05/16 | 544 | 546 | 540 | 540 | 24,000 |
| 2003/05/15 | 551 | 551 | 546 | 546 | 21,000 |
| 2003/05/14 | 556 | 558 | 552 | 552 | 17,000 |
| 2003/05/13 | 550 | 558 | 550 | 555 | 36,000 |
| 2003/05/12 | 547 | 548 | 542 | 547 | 25,000 |
| 2003/05/09 | 539 | 548 | 539 | 548 | 43,000 |
| 2003/05/08 | 539 | 542 | 538 | 539 | 28,000 |
| 2003/05/07 | 541 | 542 | 539 | 542 | 26,000 |
| 2003/05/06 | 538 | 545 | 538 | 540 | 54,000 |
| 2003/05/02 | 541 | 542 | 537 | 537 | 38,000 |
| 2003/05/01 | 540 | 544 | 539 | 543 | 21,000 |
| 2003/04/30 | 538 | 545 | 538 | 543 | 25,000 |
| 2003/04/28 | 540 | 541 | 535 | 538 | 17,000 |
| 2003/04/25 | 542 | 548 | 541 | 541 | 17,000 |
| 2003/04/24 | 547 | 547 | 542 | 542 | 12,000 |
| 2003/04/23 | 551 | 551 | 546 | 547 | 12,000 |
| 2003/04/22 | 555 | 555 | 546 | 551 | 23,000 |
| 2003/04/21 | 550 | 555 | 550 | 554 | 21,000 |
| 2003/04/18 | 553 | 554 | 547 | 547 | 15,000 |
| 2003/04/17 | 562 | 562 | 551 | 552 | 19,000 |
| 2003/04/16 | 558 | 562 | 553 | 562 | 15,000 |
| 2003/04/15 | 564 | 568 | 556 | 568 | 23,000 |
| 2003/04/14 | 563 | 572 | 563 | 564 | 14,000 |
| 2003/04/11 | 565 | 567 | 560 | 561 | 14,000 |
| 2003/04/10 | 568 | 569 | 562 | 565 | 11,000 |
| 2003/04/09 | 569 | 569 | 559 | 567 | 14,000 |
| 2003/04/08 | 574 | 574 | 566 | 574 | 19,000 |
| 2003/04/07 | 549 | 565 | 543 | 565 | 12,000 |
| 2003/04/04 | 555 | 557 | 546 | 549 | 17,000 |
| 2003/04/03 | 560 | 561 | 550 | 550 | 7,000 |
| 2003/04/02 | 555 | 559 | 553 | 559 | 14,000 |
| 2003/04/01 | 553 | 560 | 553 | 555 | 11,000 |
| 2003/03/31 | 578 | 578 | 567 | 573 | 12,000 |
| 2003/03/28 | 572 | 578 | 568 | 578 | 20,000 |
| 2003/03/27 | 568 | 571 | 568 | 571 | 30,000 |
| 2003/03/26 | 565 | 569 | 558 | 567 | 20,000 |
| 2003/03/25 | 573 | 578 | 573 | 576 | 56,000 |
| 2003/03/24 | 559 | 573 | 559 | 572 | 24,000 |
| 2003/03/20 | 550 | 555 | 549 | 555 | 24,000 |
| 2003/03/19 | 540 | 550 | 540 | 550 | 15,000 |
| 2003/03/18 | 543 | 544 | 539 | 540 | 27,000 |
| 2003/03/17 | 535 | 545 | 530 | 535 | 22,000 |
| 2003/03/14 | 536 | 541 | 535 | 535 | 85,000 |
| 2003/03/13 | 550 | 550 | 537 | 541 | 24,000 |
| 2003/03/12 | 553 | 553 | 543 | 546 | 19,000 |
| 2003/03/11 | 558 | 558 | 552 | 552 | 27,000 |
| 2003/03/10 | 558 | 559 | 550 | 550 | 11,000 |
| 2003/03/07 | 568 | 568 | 558 | 558 | 27,000 |
| 2003/03/06 | 558 | 576 | 555 | 568 | 33,000 |
| 2003/03/05 | 556 | 558 | 554 | 558 | 7,000 |
| 2003/03/04 | 555 | 556 | 545 | 556 | 24,000 |
| 2003/03/03 | 546 | 550 | 543 | 545 | 25,000 |
| 2003/02/28 | 546 | 551 | 545 | 545 | 14,000 |
| 2003/02/27 | 551 | 551 | 545 | 551 | 28,000 |
| 2003/02/26 | 541 | 546 | 541 | 543 | 23,000 |
| 2003/02/25 | 558 | 558 | 542 | 546 | 26,000 |
| 2003/02/24 | 550 | 551 | 548 | 550 | 24,000 |
| 2003/02/21 | 561 | 561 | 545 | 549 | 17,000 |
| 2003/02/20 | 563 | 564 | 541 | 542 | 42,000 |
| 2003/02/19 | 566 | 569 | 561 | 561 | 12,000 |
| 2003/02/18 | 566 | 579 | 564 | 564 | 33,000 |
| 2003/02/17 | 566 | 569 | 564 | 565 | 14,000 |
| 2003/02/14 | 564 | 574 | 561 | 561 | 46,000 |
| 2003/02/13 | 565 | 575 | 564 | 574 | 19,000 |
| 2003/02/12 | 574 | 574 | 567 | 570 | 26,000 |
| 2003/02/10 | 573 | 574 | 565 | 565 | 10,000 |
| 2003/02/07 | 572 | 574 | 570 | 571 | 12,000 |
| 2003/02/06 | 580 | 580 | 572 | 572 | 16,000 |
| 2003/02/05 | 571 | 577 | 567 | 572 | 27,000 |
| 2003/02/04 | 570 | 575 | 566 | 570 | 14,000 |
| 2003/02/03 | 537 | 557 | 537 | 556 | 10,000 |
| 2003/01/31 | 552 | 552 | 537 | 537 | 21,000 |
| 2003/01/30 | 550 | 552 | 550 | 551 | 14,000 |
| 2003/01/29 | 565 | 565 | 549 | 549 | 13,000 |
| 2003/01/28 | 564 | 565 | 560 | 565 | 15,000 |
| 2003/01/27 | 570 | 570 | 560 | 564 | 17,000 |
| 2003/01/24 | 583 | 584 | 575 | 576 | 23,000 |
| 2003/01/23 | 574 | 583 | 571 | 583 | 12,000 |
| 2003/01/22 | 575 | 580 | 574 | 574 | 16,000 |
| 2003/01/21 | 578 | 581 | 574 | 574 | 22,000 |
| 2003/01/20 | 555 | 573 | 555 | 573 | 19,000 |
| 2003/01/17 | 569 | 572 | 565 | 570 | 16,000 |
| 2003/01/16 | 576 | 576 | 568 | 569 | 14,000 |
| 2003/01/15 | 567 | 568 | 565 | 568 | 9,000 |
| 2003/01/14 | 562 | 566 | 562 | 566 | 7,000 |
| 2003/01/10 | 561 | 562 | 558 | 562 | 20,000 |
| 2003/01/09 | 558 | 560 | 552 | 560 | 8,000 |
| 2003/01/08 | 562 | 565 | 559 | 559 | 12,000 |
| 2003/01/07 | 579 | 579 | 568 | 572 | 15,000 |
| 2003/01/06 | 559 | 559 | 558 | 559 | 11,000 |