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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,094 | 1,094 | 1,065 | 1,065 | 28,000 |
| 2005/12/29 | 1,098 | 1,101 | 1,080 | 1,093 | 71,000 |
| 2005/12/28 | 1,082 | 1,093 | 1,080 | 1,092 | 25,000 |
| 2005/12/27 | 1,081 | 1,092 | 1,081 | 1,082 | 46,000 |
| 2005/12/26 | 1,070 | 1,091 | 1,063 | 1,078 | 62,000 |
| 2005/12/22 | 1,082 | 1,082 | 1,060 | 1,070 | 50,000 |
| 2005/12/21 | 1,091 | 1,091 | 1,061 | 1,073 | 75,000 |
| 2005/12/20 | 1,028 | 1,052 | 1,028 | 1,051 | 89,000 |
| 2005/12/19 | 1,025 | 1,029 | 1,011 | 1,016 | 38,000 |
| 2005/12/16 | 1,049 | 1,049 | 1,019 | 1,026 | 49,000 |
| 2005/12/15 | 1,015 | 1,047 | 1,015 | 1,040 | 68,000 |
| 2005/12/14 | 1,060 | 1,067 | 1,030 | 1,035 | 62,000 |
| 2005/12/13 | 1,051 | 1,060 | 1,041 | 1,050 | 36,000 |
| 2005/12/12 | 1,043 | 1,060 | 1,042 | 1,051 | 67,000 |
| 2005/12/09 | 1,040 | 1,055 | 1,031 | 1,032 | 137,000 |
| 2005/12/08 | 1,040 | 1,064 | 1,031 | 1,049 | 53,000 |
| 2005/12/07 | 1,071 | 1,083 | 1,030 | 1,040 | 103,000 |
| 2005/12/06 | 1,104 | 1,104 | 1,070 | 1,083 | 100,000 |
| 2005/12/05 | 1,088 | 1,105 | 1,083 | 1,105 | 88,000 |
| 2005/12/02 | 1,100 | 1,124 | 1,095 | 1,098 | 162,000 |
| 2005/12/01 | 1,040 | 1,080 | 1,040 | 1,080 | 174,000 |
| 2005/11/30 | 1,028 | 1,036 | 1,026 | 1,033 | 84,000 |
| 2005/11/29 | 1,020 | 1,029 | 1,006 | 1,027 | 56,000 |
| 2005/11/28 | 1,005 | 1,012 | 1,000 | 1,012 | 61,000 |
| 2005/11/25 | 999 | 1,005 | 990 | 1,004 | 56,000 |
| 2005/11/24 | 1,000 | 1,002 | 983 | 984 | 151,000 |
| 2005/11/22 | 1,000 | 1,010 | 999 | 1,002 | 104,000 |
| 2005/11/21 | 1,016 | 1,016 | 1,001 | 1,001 | 60,000 |
| 2005/11/18 | 1,010 | 1,015 | 999 | 1,014 | 131,000 |
| 2005/11/17 | 1,000 | 1,010 | 991 | 1,009 | 158,000 |
| 2005/11/16 | 991 | 1,000 | 982 | 1,000 | 134,000 |
| 2005/11/15 | 989 | 1,004 | 989 | 999 | 146,000 |
| 2005/11/14 | 1,005 | 1,006 | 988 | 999 | 149,000 |
| 2005/11/11 | 997 | 1,004 | 995 | 996 | 83,000 |
| 2005/11/10 | 995 | 1,000 | 983 | 996 | 161,000 |
| 2005/11/09 | 987 | 997 | 984 | 994 | 94,000 |
| 2005/11/08 | 974 | 999 | 972 | 982 | 96,000 |
| 2005/11/07 | 967 | 974 | 952 | 972 | 57,000 |
| 2005/11/04 | 969 | 972 | 961 | 961 | 84,000 |
| 2005/11/02 | 969 | 986 | 969 | 979 | 51,000 |
| 2005/11/01 | 967 | 976 | 961 | 966 | 19,000 |
| 2005/10/31 | 959 | 984 | 959 | 977 | 81,000 |
| 2005/10/28 | 958 | 973 | 953 | 963 | 97,000 |
| 2005/10/27 | 943 | 958 | 940 | 958 | 61,000 |
| 2005/10/26 | 938 | 944 | 931 | 937 | 47,000 |
| 2005/10/25 | 926 | 938 | 919 | 928 | 48,000 |
| 2005/10/24 | 931 | 938 | 926 | 929 | 28,000 |
| 2005/10/21 | 921 | 931 | 918 | 929 | 48,000 |
| 2005/10/20 | 938 | 941 | 919 | 925 | 116,000 |
| 2005/10/19 | 951 | 952 | 933 | 941 | 106,000 |
| 2005/10/18 | 959 | 959 | 952 | 952 | 46,000 |
| 2005/10/17 | 960 | 960 | 951 | 958 | 78,000 |
| 2005/10/14 | 955 | 960 | 951 | 960 | 90,000 |
| 2005/10/13 | 953 | 958 | 932 | 955 | 191,000 |
| 2005/10/12 | 969 | 969 | 951 | 955 | 83,000 |
| 2005/10/11 | 957 | 970 | 957 | 968 | 57,000 |
| 2005/10/07 | 930 | 957 | 929 | 954 | 71,000 |
| 2005/10/06 | 941 | 943 | 922 | 924 | 119,000 |
| 2005/10/05 | 958 | 958 | 937 | 947 | 123,000 |
| 2005/10/04 | 961 | 961 | 948 | 958 | 52,000 |
| 2005/10/03 | 937 | 967 | 937 | 962 | 78,000 |
| 2005/09/30 | 988 | 988 | 966 | 967 | 48,000 |
| 2005/09/29 | 1,000 | 1,000 | 949 | 989 | 61,000 |
| 2005/09/28 | 1,001 | 1,012 | 992 | 1,002 | 49,000 |
| 2005/09/27 | 1,002 | 1,008 | 970 | 1,001 | 99,000 |
| 2005/09/26 | 1,001 | 1,027 | 1,000 | 1,019 | 184,000 |
| 2005/09/22 | 978 | 995 | 972 | 995 | 136,000 |
| 2005/09/21 | 980 | 980 | 955 | 968 | 149,000 |
| 2005/09/20 | 949 | 969 | 945 | 962 | 210,000 |
| 2005/09/16 | 944 | 960 | 940 | 941 | 111,000 |
| 2005/09/15 | 939 | 953 | 935 | 943 | 125,000 |
| 2005/09/14 | 952 | 952 | 937 | 939 | 159,000 |
| 2005/09/13 | 959 | 959 | 951 | 952 | 49,000 |
| 2005/09/12 | 959 | 959 | 943 | 949 | 93,000 |
| 2005/09/09 | 932 | 944 | 932 | 936 | 220,000 |
| 2005/09/08 | 944 | 961 | 942 | 942 | 50,000 |
| 2005/09/07 | 965 | 970 | 950 | 952 | 40,000 |
| 2005/09/06 | 970 | 979 | 960 | 969 | 100,000 |
| 2005/09/05 | 968 | 973 | 964 | 969 | 86,000 |
| 2005/09/02 | 976 | 976 | 963 | 967 | 113,000 |
| 2005/09/01 | 980 | 985 | 974 | 974 | 69,000 |
| 2005/08/31 | 986 | 986 | 973 | 977 | 55,000 |
| 2005/08/30 | 986 | 990 | 976 | 981 | 61,000 |
| 2005/08/29 | 991 | 991 | 971 | 976 | 65,000 |
| 2005/08/26 | 987 | 996 | 986 | 991 | 31,000 |
| 2005/08/25 | 998 | 1,000 | 986 | 986 | 46,000 |
| 2005/08/24 | 1,001 | 1,001 | 990 | 997 | 52,000 |
| 2005/08/23 | 1,003 | 1,004 | 995 | 998 | 99,000 |
| 2005/08/22 | 1,003 | 1,006 | 995 | 1,003 | 85,000 |
| 2005/08/19 | 997 | 1,007 | 991 | 1,002 | 87,000 |
| 2005/08/18 | 1,003 | 1,005 | 996 | 996 | 127,000 |
| 2005/08/17 | 1,003 | 1,005 | 998 | 1,001 | 37,000 |
| 2005/08/16 | 991 | 1,003 | 980 | 1,001 | 49,000 |
| 2005/08/15 | 1,021 | 1,021 | 1,001 | 1,008 | 52,000 |
| 2005/08/12 | 1,039 | 1,045 | 1,015 | 1,023 | 121,000 |
| 2005/08/11 | 995 | 1,033 | 985 | 1,033 | 258,000 |
| 2005/08/10 | 961 | 983 | 961 | 981 | 113,000 |
| 2005/08/09 | 955 | 977 | 955 | 964 | 115,000 |
| 2005/08/08 | 927 | 955 | 926 | 955 | 63,000 |
| 2005/08/05 | 964 | 964 | 937 | 947 | 47,000 |
| 2005/08/04 | 964 | 973 | 954 | 967 | 92,000 |
| 2005/08/03 | 979 | 980 | 966 | 967 | 70,000 |
| 2005/08/02 | 982 | 982 | 970 | 980 | 52,000 |
| 2005/08/01 | 975 | 988 | 965 | 983 | 79,000 |
| 2005/07/29 | 970 | 984 | 965 | 976 | 84,000 |
| 2005/07/28 | 958 | 965 | 948 | 965 | 97,000 |
| 2005/07/27 | 950 | 960 | 945 | 956 | 111,000 |
| 2005/07/26 | 931 | 940 | 931 | 940 | 47,000 |
| 2005/07/25 | 934 | 934 | 925 | 928 | 42,000 |
| 2005/07/22 | 947 | 947 | 921 | 932 | 44,000 |
| 2005/07/21 | 940 | 949 | 935 | 938 | 66,000 |
| 2005/07/20 | 926 | 944 | 926 | 939 | 109,000 |
| 2005/07/19 | 930 | 930 | 911 | 916 | 37,000 |
| 2005/07/15 | 917 | 922 | 913 | 922 | 72,000 |
| 2005/07/14 | 901 | 917 | 899 | 907 | 105,000 |
| 2005/07/13 | 885 | 888 | 877 | 881 | 102,000 |
| 2005/07/12 | 903 | 903 | 889 | 890 | 142,000 |
| 2005/07/11 | 903 | 914 | 902 | 902 | 97,000 |
| 2005/07/08 | 921 | 921 | 899 | 901 | 192,000 |
| 2005/07/07 | 926 | 933 | 923 | 931 | 88,000 |
| 2005/07/06 | 939 | 949 | 935 | 938 | 63,000 |
| 2005/07/05 | 955 | 958 | 946 | 949 | 56,000 |
| 2005/07/04 | 955 | 960 | 955 | 956 | 37,000 |
| 2005/07/01 | 957 | 958 | 950 | 955 | 25,000 |
| 2005/06/30 | 952 | 960 | 952 | 958 | 20,000 |
| 2005/06/29 | 958 | 962 | 950 | 950 | 42,000 |
| 2005/06/28 | 961 | 962 | 952 | 962 | 43,000 |
| 2005/06/27 | 941 | 963 | 941 | 961 | 60,000 |
| 2005/06/24 | 971 | 972 | 964 | 966 | 25,000 |
| 2005/06/23 | 976 | 980 | 968 | 972 | 82,000 |
| 2005/06/22 | 945 | 981 | 935 | 981 | 77,000 |
| 2005/06/21 | 968 | 970 | 960 | 960 | 34,000 |
| 2005/06/20 | 972 | 972 | 963 | 967 | 54,000 |
| 2005/06/17 | 963 | 980 | 960 | 971 | 109,000 |
| 2005/06/16 | 930 | 960 | 930 | 950 | 83,000 |
| 2005/06/15 | 931 | 943 | 921 | 930 | 42,000 |
| 2005/06/14 | 923 | 930 | 923 | 930 | 66,000 |
| 2005/06/13 | 917 | 922 | 910 | 922 | 55,000 |
| 2005/06/10 | 915 | 933 | 908 | 917 | 198,000 |
| 2005/06/09 | 892 | 902 | 892 | 900 | 87,000 |
| 2005/06/08 | 898 | 910 | 891 | 900 | 61,000 |
| 2005/06/07 | 907 | 910 | 895 | 898 | 67,000 |
| 2005/06/06 | 919 | 919 | 906 | 916 | 84,000 |
| 2005/06/03 | 920 | 930 | 918 | 925 | 89,000 |
| 2005/06/02 | 930 | 930 | 915 | 917 | 65,000 |
| 2005/06/01 | 910 | 928 | 910 | 928 | 62,000 |
| 2005/05/31 | 897 | 921 | 897 | 916 | 100,000 |
| 2005/05/30 | 883 | 911 | 883 | 905 | 90,000 |
| 2005/05/27 | 885 | 886 | 855 | 875 | 170,000 |
| 2005/05/26 | 890 | 898 | 875 | 889 | 79,000 |
| 2005/05/25 | 899 | 900 | 894 | 896 | 50,000 |
| 2005/05/24 | 903 | 904 | 892 | 900 | 136,000 |
| 2005/05/23 | 896 | 916 | 892 | 903 | 264,000 |
| 2005/05/20 | 963 | 965 | 906 | 914 | 262,000 |
| 2005/05/19 | 946 | 961 | 945 | 960 | 214,000 |
| 2005/05/18 | 935 | 950 | 924 | 941 | 337,000 |
| 2005/05/17 | 1,022 | 1,030 | 930 | 936 | 147,000 |
| 2005/05/16 | 1,032 | 1,032 | 1,012 | 1,021 | 33,000 |
| 2005/05/13 | 1,030 | 1,038 | 1,023 | 1,032 | 55,000 |
| 2005/05/12 | 1,037 | 1,047 | 1,030 | 1,031 | 15,000 |
| 2005/05/11 | 1,044 | 1,045 | 1,028 | 1,036 | 84,000 |
| 2005/05/10 | 1,035 | 1,049 | 1,035 | 1,044 | 83,000 |
| 2005/05/09 | 1,035 | 1,042 | 1,024 | 1,038 | 76,000 |
| 2005/05/06 | 1,024 | 1,040 | 1,023 | 1,035 | 81,000 |
| 2005/05/02 | 1,010 | 1,015 | 998 | 1,013 | 92,000 |
| 2005/04/28 | 980 | 1,011 | 978 | 1,002 | 92,000 |
| 2005/04/27 | 978 | 979 | 960 | 972 | 64,000 |
| 2005/04/26 | 964 | 980 | 961 | 970 | 77,000 |
| 2005/04/25 | 966 | 978 | 956 | 974 | 68,000 |
| 2005/04/22 | 965 | 976 | 957 | 975 | 81,000 |
| 2005/04/21 | 951 | 958 | 946 | 946 | 56,000 |
| 2005/04/20 | 965 | 990 | 965 | 981 | 45,000 |
| 2005/04/19 | 931 | 965 | 931 | 964 | 70,000 |
| 2005/04/18 | 947 | 947 | 915 | 934 | 151,000 |
| 2005/04/15 | 984 | 996 | 975 | 987 | 67,000 |
| 2005/04/14 | 992 | 996 | 989 | 990 | 42,000 |
| 2005/04/13 | 1,006 | 1,006 | 989 | 1,000 | 171,000 |
| 2005/04/12 | 1,039 | 1,039 | 1,010 | 1,018 | 94,000 |
| 2005/04/11 | 1,040 | 1,040 | 1,027 | 1,039 | 109,000 |
| 2005/04/08 | 1,040 | 1,043 | 1,020 | 1,026 | 145,000 |
| 2005/04/07 | 1,030 | 1,055 | 1,023 | 1,034 | 198,000 |
| 2005/04/06 | 1,040 | 1,044 | 1,016 | 1,021 | 177,000 |
| 2005/04/05 | 997 | 1,026 | 988 | 1,012 | 149,000 |
| 2005/04/04 | 960 | 998 | 960 | 988 | 212,000 |
| 2005/04/01 | 955 | 956 | 943 | 951 | 67,000 |
| 2005/03/31 | 930 | 957 | 930 | 954 | 96,000 |
| 2005/03/30 | 933 | 939 | 926 | 930 | 62,000 |
| 2005/03/29 | 955 | 955 | 931 | 938 | 69,000 |
| 2005/03/28 | 936 | 953 | 933 | 953 | 123,000 |
| 2005/03/25 | 966 | 970 | 952 | 959 | 85,000 |
| 2005/03/24 | 992 | 992 | 976 | 976 | 118,000 |
| 2005/03/23 | 980 | 992 | 978 | 992 | 161,000 |
| 2005/03/22 | 976 | 979 | 972 | 976 | 49,000 |
| 2005/03/18 | 960 | 978 | 960 | 972 | 54,000 |
| 2005/03/17 | 951 | 955 | 948 | 955 | 44,000 |
| 2005/03/16 | 950 | 965 | 950 | 957 | 40,000 |
| 2005/03/15 | 966 | 966 | 950 | 953 | 90,000 |
| 2005/03/14 | 940 | 966 | 939 | 957 | 118,000 |
| 2005/03/11 | 929 | 939 | 929 | 938 | 154,000 |
| 2005/03/10 | 922 | 929 | 919 | 926 | 64,000 |
| 2005/03/09 | 927 | 927 | 920 | 924 | 59,000 |
| 2005/03/08 | 930 | 930 | 920 | 929 | 84,000 |
| 2005/03/07 | 911 | 930 | 908 | 930 | 76,000 |
| 2005/03/04 | 926 | 926 | 915 | 919 | 64,000 |
| 2005/03/03 | 920 | 928 | 916 | 927 | 61,000 |
| 2005/03/02 | 921 | 925 | 919 | 925 | 59,000 |
| 2005/03/01 | 919 | 922 | 917 | 920 | 49,000 |
| 2005/02/28 | 919 | 920 | 910 | 920 | 163,000 |
| 2005/02/25 | 911 | 917 | 905 | 917 | 126,000 |
| 2005/02/24 | 883 | 902 | 883 | 902 | 98,000 |
| 2005/02/23 | 878 | 888 | 875 | 883 | 68,000 |
| 2005/02/22 | 867 | 880 | 865 | 877 | 87,000 |
| 2005/02/21 | 870 | 870 | 866 | 867 | 14,000 |
| 2005/02/18 | 872 | 873 | 870 | 872 | 9,000 |
| 2005/02/17 | 872 | 874 | 867 | 874 | 52,000 |
| 2005/02/16 | 870 | 870 | 865 | 870 | 27,000 |
| 2005/02/15 | 870 | 870 | 865 | 865 | 19,000 |
| 2005/02/14 | 869 | 875 | 868 | 870 | 80,000 |
| 2005/02/10 | 867 | 867 | 861 | 867 | 23,000 |
| 2005/02/09 | 860 | 866 | 859 | 866 | 50,000 |
| 2005/02/08 | 869 | 870 | 864 | 867 | 37,000 |
| 2005/02/07 | 860 | 870 | 860 | 869 | 34,000 |
| 2005/02/04 | 860 | 860 | 853 | 856 | 29,000 |
| 2005/02/03 | 861 | 861 | 856 | 860 | 104,000 |
| 2005/02/02 | 856 | 860 | 845 | 859 | 56,000 |
| 2005/02/01 | 839 | 853 | 839 | 853 | 53,000 |
| 2005/01/31 | 835 | 847 | 829 | 844 | 48,000 |
| 2005/01/28 | 845 | 845 | 837 | 840 | 87,000 |
| 2005/01/27 | 829 | 850 | 827 | 849 | 38,000 |
| 2005/01/26 | 836 | 836 | 825 | 826 | 35,000 |
| 2005/01/25 | 841 | 841 | 824 | 836 | 62,000 |
| 2005/01/24 | 833 | 843 | 823 | 838 | 36,000 |
| 2005/01/21 | 812 | 833 | 812 | 833 | 80,000 |
| 2005/01/20 | 838 | 838 | 822 | 824 | 48,000 |
| 2005/01/19 | 860 | 860 | 832 | 839 | 94,000 |
| 2005/01/18 | 864 | 864 | 853 | 857 | 161,000 |
| 2005/01/17 | 846 | 864 | 846 | 864 | 230,000 |
| 2005/01/14 | 817 | 845 | 817 | 842 | 253,000 |
| 2005/01/13 | 800 | 817 | 795 | 816 | 157,000 |
| 2005/01/12 | 801 | 801 | 790 | 800 | 182,000 |
| 2005/01/11 | 775 | 802 | 774 | 801 | 145,000 |
| 2005/01/07 | 760 | 774 | 760 | 774 | 216,000 |
| 2005/01/06 | 757 | 761 | 753 | 760 | 68,000 |
| 2005/01/05 | 769 | 769 | 747 | 755 | 78,000 |
| 2005/01/04 | 770 | 773 | 764 | 772 | 38,000 |