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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,129 | 1,129 | 1,092 | 1,104 | 52,000 |
| 2007/12/27 | 1,121 | 1,140 | 1,118 | 1,130 | 141,000 |
| 2007/12/26 | 1,100 | 1,142 | 1,096 | 1,141 | 155,000 |
| 2007/12/25 | 1,074 | 1,112 | 1,073 | 1,096 | 209,000 |
| 2007/12/21 | 1,036 | 1,063 | 1,028 | 1,061 | 205,000 |
| 2007/12/20 | 1,052 | 1,072 | 1,050 | 1,056 | 164,000 |
| 2007/12/19 | 1,043 | 1,072 | 1,043 | 1,057 | 218,000 |
| 2007/12/18 | 1,045 | 1,068 | 1,031 | 1,058 | 294,000 |
| 2007/12/17 | 1,066 | 1,077 | 1,055 | 1,064 | 261,000 |
| 2007/12/14 | 1,085 | 1,100 | 1,075 | 1,083 | 235,000 |
| 2007/12/13 | 1,108 | 1,121 | 1,093 | 1,094 | 164,000 |
| 2007/12/12 | 1,100 | 1,134 | 1,094 | 1,128 | 191,000 |
| 2007/12/11 | 1,114 | 1,143 | 1,113 | 1,127 | 139,000 |
| 2007/12/10 | 1,127 | 1,143 | 1,110 | 1,116 | 135,000 |
| 2007/12/07 | 1,115 | 1,166 | 1,115 | 1,144 | 209,000 |
| 2007/12/06 | 1,079 | 1,110 | 1,078 | 1,103 | 199,000 |
| 2007/12/05 | 1,058 | 1,075 | 1,048 | 1,075 | 134,000 |
| 2007/12/04 | 1,055 | 1,075 | 1,055 | 1,058 | 145,000 |
| 2007/12/03 | 1,060 | 1,075 | 1,060 | 1,074 | 82,000 |
| 2007/11/30 | 1,043 | 1,066 | 1,043 | 1,065 | 148,000 |
| 2007/11/29 | 1,005 | 1,041 | 1,005 | 1,025 | 172,000 |
| 2007/11/28 | 1,001 | 1,015 | 996 | 1,011 | 160,000 |
| 2007/11/27 | 980 | 1,021 | 977 | 1,021 | 277,000 |
| 2007/11/26 | 982 | 1,024 | 975 | 1,007 | 172,000 |
| 2007/11/22 | 986 | 1,011 | 974 | 992 | 158,000 |
| 2007/11/21 | 1,015 | 1,018 | 986 | 996 | 135,000 |
| 2007/11/20 | 985 | 1,026 | 972 | 1,017 | 170,000 |
| 2007/11/19 | 1,028 | 1,029 | 990 | 995 | 187,000 |
| 2007/11/16 | 1,045 | 1,046 | 1,008 | 1,033 | 157,000 |
| 2007/11/15 | 1,040 | 1,075 | 1,033 | 1,047 | 110,000 |
| 2007/11/14 | 1,009 | 1,045 | 1,008 | 1,045 | 78,000 |
| 2007/11/13 | 998 | 1,012 | 980 | 1,008 | 193,000 |
| 2007/11/12 | 980 | 1,010 | 965 | 999 | 214,000 |
| 2007/11/09 | 1,002 | 1,008 | 987 | 1,000 | 175,000 |
| 2007/11/08 | 1,007 | 1,014 | 985 | 992 | 145,000 |
| 2007/11/07 | 1,041 | 1,055 | 1,028 | 1,030 | 86,000 |
| 2007/11/06 | 1,014 | 1,055 | 1,014 | 1,040 | 153,000 |
| 2007/11/05 | 1,014 | 1,026 | 1,008 | 1,014 | 39,000 |
| 2007/11/02 | 1,039 | 1,039 | 1,020 | 1,034 | 72,000 |
| 2007/11/01 | 1,045 | 1,050 | 1,038 | 1,042 | 59,000 |
| 2007/10/31 | 1,027 | 1,045 | 1,020 | 1,045 | 75,000 |
| 2007/10/30 | 989 | 1,022 | 989 | 1,022 | 155,000 |
| 2007/10/29 | 970 | 1,005 | 968 | 999 | 122,000 |
| 2007/10/26 | 975 | 984 | 965 | 975 | 54,000 |
| 2007/10/25 | 983 | 992 | 962 | 975 | 129,000 |
| 2007/10/24 | 987 | 999 | 982 | 983 | 67,000 |
| 2007/10/23 | 993 | 1,010 | 993 | 997 | 62,000 |
| 2007/10/22 | 991 | 993 | 973 | 992 | 74,000 |
| 2007/10/19 | 1,010 | 1,013 | 999 | 1,010 | 79,000 |
| 2007/10/18 | 1,004 | 1,034 | 985 | 1,034 | 88,000 |
| 2007/10/17 | 1,018 | 1,028 | 988 | 1,003 | 151,000 |
| 2007/10/16 | 1,051 | 1,065 | 1,027 | 1,030 | 62,000 |
| 2007/10/15 | 1,057 | 1,070 | 1,055 | 1,056 | 79,000 |
| 2007/10/12 | 1,040 | 1,058 | 1,040 | 1,044 | 76,000 |
| 2007/10/11 | 1,041 | 1,041 | 1,024 | 1,040 | 94,000 |
| 2007/10/10 | 1,044 | 1,048 | 1,039 | 1,040 | 43,000 |
| 2007/10/09 | 1,025 | 1,043 | 1,025 | 1,036 | 81,000 |
| 2007/10/05 | 1,019 | 1,033 | 1,006 | 1,025 | 117,000 |
| 2007/10/04 | 1,040 | 1,046 | 1,025 | 1,034 | 88,000 |
| 2007/10/03 | 1,044 | 1,060 | 1,037 | 1,059 | 42,000 |
| 2007/10/02 | 1,053 | 1,053 | 1,040 | 1,044 | 47,000 |
| 2007/10/01 | 1,050 | 1,050 | 1,032 | 1,044 | 40,000 |
| 2007/09/28 | 1,050 | 1,056 | 1,034 | 1,044 | 81,000 |
| 2007/09/27 | 1,010 | 1,045 | 1,010 | 1,042 | 112,000 |
| 2007/09/26 | 984 | 1,004 | 979 | 1,004 | 67,000 |
| 2007/09/25 | 950 | 982 | 945 | 980 | 88,000 |
| 2007/09/21 | 952 | 963 | 934 | 945 | 229,000 |
| 2007/09/20 | 998 | 998 | 977 | 982 | 91,000 |
| 2007/09/19 | 974 | 989 | 970 | 989 | 95,000 |
| 2007/09/18 | 961 | 961 | 945 | 946 | 75,000 |
| 2007/09/14 | 945 | 955 | 941 | 953 | 107,000 |
| 2007/09/13 | 963 | 963 | 945 | 945 | 65,000 |
| 2007/09/12 | 955 | 971 | 950 | 953 | 68,000 |
| 2007/09/11 | 958 | 958 | 925 | 945 | 143,000 |
| 2007/09/10 | 979 | 991 | 962 | 964 | 107,000 |
| 2007/09/07 | 1,000 | 1,000 | 980 | 989 | 109,000 |
| 2007/09/06 | 995 | 1,001 | 965 | 1,000 | 118,000 |
| 2007/09/05 | 1,028 | 1,031 | 993 | 996 | 167,000 |
| 2007/09/04 | 1,034 | 1,040 | 1,014 | 1,038 | 137,000 |
| 2007/09/03 | 1,043 | 1,043 | 1,014 | 1,029 | 87,000 |
| 2007/08/31 | 1,020 | 1,036 | 990 | 1,036 | 127,000 |
| 2007/08/30 | 1,036 | 1,036 | 1,016 | 1,020 | 96,000 |
| 2007/08/29 | 1,038 | 1,038 | 999 | 1,017 | 212,000 |
| 2007/08/28 | 1,056 | 1,060 | 1,037 | 1,058 | 114,000 |
| 2007/08/27 | 1,057 | 1,065 | 1,046 | 1,052 | 167,000 |
| 2007/08/24 | 1,047 | 1,047 | 1,032 | 1,041 | 133,000 |
| 2007/08/23 | 1,020 | 1,049 | 1,012 | 1,046 | 139,000 |
| 2007/08/22 | 1,019 | 1,019 | 998 | 1,003 | 131,000 |
| 2007/08/21 | 977 | 1,030 | 968 | 1,019 | 190,000 |
| 2007/08/20 | 970 | 982 | 960 | 964 | 154,000 |
| 2007/08/17 | 1,000 | 1,000 | 935 | 935 | 99,000 |
| 2007/08/16 | 1,014 | 1,014 | 986 | 1,004 | 128,000 |
| 2007/08/15 | 1,044 | 1,049 | 1,018 | 1,026 | 120,000 |
| 2007/08/14 | 1,033 | 1,056 | 1,033 | 1,044 | 112,000 |
| 2007/08/13 | 1,025 | 1,060 | 1,025 | 1,050 | 94,000 |
| 2007/08/10 | 1,077 | 1,077 | 1,002 | 1,018 | 324,000 |
| 2007/08/09 | 1,114 | 1,137 | 1,089 | 1,097 | 400,000 |
| 2007/08/08 | 1,113 | 1,117 | 1,069 | 1,081 | 160,000 |
| 2007/08/07 | 1,122 | 1,140 | 1,115 | 1,117 | 90,000 |
| 2007/08/06 | 1,115 | 1,140 | 1,105 | 1,138 | 113,000 |
| 2007/08/03 | 1,159 | 1,159 | 1,130 | 1,137 | 158,000 |
| 2007/08/02 | 1,174 | 1,188 | 1,135 | 1,159 | 186,000 |
| 2007/08/01 | 1,189 | 1,189 | 1,170 | 1,170 | 141,000 |
| 2007/07/31 | 1,221 | 1,221 | 1,190 | 1,197 | 94,000 |
| 2007/07/30 | 1,170 | 1,204 | 1,164 | 1,201 | 112,000 |
| 2007/07/27 | 1,195 | 1,206 | 1,174 | 1,189 | 166,000 |
| 2007/07/26 | 1,237 | 1,243 | 1,210 | 1,229 | 111,000 |
| 2007/07/25 | 1,248 | 1,253 | 1,228 | 1,238 | 136,000 |
| 2007/07/24 | 1,259 | 1,269 | 1,233 | 1,261 | 111,000 |
| 2007/07/23 | 1,257 | 1,258 | 1,236 | 1,257 | 123,000 |
| 2007/07/20 | 1,269 | 1,276 | 1,262 | 1,269 | 109,000 |
| 2007/07/19 | 1,267 | 1,269 | 1,260 | 1,268 | 111,000 |
| 2007/07/18 | 1,254 | 1,265 | 1,244 | 1,264 | 159,000 |
| 2007/07/17 | 1,258 | 1,264 | 1,250 | 1,260 | 123,000 |
| 2007/07/13 | 1,275 | 1,276 | 1,251 | 1,257 | 158,000 |
| 2007/07/12 | 1,281 | 1,291 | 1,250 | 1,263 | 273,000 |
| 2007/07/11 | 1,251 | 1,278 | 1,244 | 1,273 | 188,000 |
| 2007/07/10 | 1,260 | 1,277 | 1,258 | 1,266 | 211,000 |
| 2007/07/09 | 1,220 | 1,260 | 1,220 | 1,257 | 275,000 |
| 2007/07/06 | 1,222 | 1,223 | 1,199 | 1,212 | 108,000 |
| 2007/07/05 | 1,211 | 1,235 | 1,211 | 1,225 | 177,000 |
| 2007/07/04 | 1,197 | 1,219 | 1,180 | 1,219 | 184,000 |
| 2007/07/03 | 1,208 | 1,208 | 1,180 | 1,197 | 143,000 |
| 2007/07/02 | 1,193 | 1,207 | 1,183 | 1,204 | 272,000 |
| 2007/06/29 | 1,169 | 1,186 | 1,161 | 1,184 | 228,000 |
| 2007/06/28 | 1,128 | 1,155 | 1,127 | 1,155 | 161,000 |
| 2007/06/27 | 1,145 | 1,147 | 1,120 | 1,128 | 161,000 |
| 2007/06/26 | 1,150 | 1,150 | 1,124 | 1,144 | 164,000 |
| 2007/06/25 | 1,164 | 1,178 | 1,154 | 1,158 | 166,000 |
| 2007/06/22 | 1,170 | 1,172 | 1,160 | 1,166 | 188,000 |
| 2007/06/21 | 1,133 | 1,155 | 1,130 | 1,153 | 153,000 |
| 2007/06/20 | 1,145 | 1,148 | 1,121 | 1,140 | 116,000 |
| 2007/06/19 | 1,152 | 1,152 | 1,135 | 1,143 | 83,000 |
| 2007/06/18 | 1,159 | 1,160 | 1,143 | 1,150 | 119,000 |
| 2007/06/15 | 1,137 | 1,150 | 1,119 | 1,150 | 153,000 |
| 2007/06/14 | 1,112 | 1,130 | 1,112 | 1,124 | 168,000 |
| 2007/06/13 | 1,107 | 1,115 | 1,068 | 1,105 | 312,000 |
| 2007/06/12 | 1,109 | 1,127 | 1,103 | 1,115 | 241,000 |
| 2007/06/11 | 1,150 | 1,166 | 1,102 | 1,109 | 278,000 |
| 2007/06/08 | 1,164 | 1,164 | 1,101 | 1,132 | 608,000 |
| 2007/06/07 | 1,070 | 1,190 | 1,068 | 1,168 | 1,076,000 |
| 2007/06/06 | 1,040 | 1,072 | 1,031 | 1,069 | 395,000 |
| 2007/06/05 | 1,036 | 1,050 | 1,028 | 1,038 | 327,000 |
| 2007/06/04 | 1,044 | 1,059 | 1,015 | 1,037 | 342,000 |
| 2007/06/01 | 986 | 1,011 | 981 | 1,004 | 355,000 |
| 2007/05/31 | 961 | 984 | 960 | 966 | 221,000 |
| 2007/05/30 | 964 | 966 | 944 | 961 | 218,000 |
| 2007/05/29 | 961 | 972 | 954 | 965 | 154,000 |
| 2007/05/28 | 931 | 981 | 931 | 973 | 277,000 |
| 2007/05/25 | 950 | 952 | 930 | 931 | 416,000 |
| 2007/05/24 | 962 | 970 | 942 | 951 | 244,000 |
| 2007/05/23 | 957 | 974 | 957 | 962 | 245,000 |
| 2007/05/22 | 982 | 986 | 930 | 957 | 471,000 |
| 2007/05/21 | 993 | 995 | 979 | 983 | 156,000 |
| 2007/05/18 | 1,047 | 1,052 | 967 | 992 | 505,000 |
| 2007/05/17 | 1,029 | 1,069 | 1,029 | 1,048 | 447,000 |
| 2007/05/16 | 986 | 1,051 | 959 | 1,018 | 439,000 |
| 2007/05/15 | 1,001 | 1,003 | 981 | 982 | 192,000 |
| 2007/05/14 | 1,043 | 1,059 | 995 | 997 | 235,000 |
| 2007/05/11 | 1,078 | 1,089 | 1,037 | 1,039 | 282,000 |
| 2007/05/10 | 1,079 | 1,083 | 1,075 | 1,077 | 114,000 |
| 2007/05/09 | 1,093 | 1,094 | 1,074 | 1,079 | 138,000 |
| 2007/05/08 | 1,118 | 1,118 | 1,100 | 1,100 | 148,000 |
| 2007/05/07 | 1,110 | 1,119 | 1,109 | 1,117 | 131,000 |
| 2007/05/02 | 1,124 | 1,124 | 1,106 | 1,108 | 112,000 |
| 2007/05/01 | 1,122 | 1,125 | 1,115 | 1,119 | 98,000 |
| 2007/04/27 | 1,125 | 1,136 | 1,118 | 1,120 | 68,000 |
| 2007/04/26 | 1,116 | 1,125 | 1,108 | 1,125 | 67,000 |
| 2007/04/25 | 1,111 | 1,118 | 1,095 | 1,115 | 202,000 |
| 2007/04/24 | 1,121 | 1,128 | 1,115 | 1,118 | 112,000 |
| 2007/04/23 | 1,116 | 1,130 | 1,113 | 1,121 | 79,000 |
| 2007/04/20 | 1,121 | 1,123 | 1,110 | 1,113 | 89,000 |
| 2007/04/19 | 1,140 | 1,140 | 1,110 | 1,121 | 143,000 |
| 2007/04/18 | 1,132 | 1,144 | 1,132 | 1,139 | 86,000 |
| 2007/04/17 | 1,151 | 1,160 | 1,128 | 1,135 | 170,000 |
| 2007/04/16 | 1,122 | 1,159 | 1,121 | 1,146 | 238,000 |
| 2007/04/13 | 1,154 | 1,162 | 1,102 | 1,112 | 303,000 |
| 2007/04/12 | 1,163 | 1,172 | 1,138 | 1,154 | 246,000 |
| 2007/04/11 | 1,202 | 1,204 | 1,179 | 1,179 | 213,000 |
| 2007/04/10 | 1,231 | 1,232 | 1,204 | 1,211 | 201,000 |
| 2007/04/09 | 1,181 | 1,221 | 1,170 | 1,221 | 245,000 |
| 2007/04/06 | 1,190 | 1,190 | 1,171 | 1,173 | 106,000 |
| 2007/04/05 | 1,196 | 1,200 | 1,187 | 1,190 | 62,000 |
| 2007/04/04 | 1,183 | 1,198 | 1,183 | 1,196 | 83,000 |
| 2007/04/03 | 1,181 | 1,191 | 1,180 | 1,183 | 62,000 |
| 2007/04/02 | 1,206 | 1,212 | 1,172 | 1,172 | 217,000 |
| 2007/03/30 | 1,238 | 1,238 | 1,219 | 1,224 | 73,000 |
| 2007/03/29 | 1,215 | 1,225 | 1,210 | 1,218 | 107,000 |
| 2007/03/28 | 1,222 | 1,233 | 1,218 | 1,227 | 97,000 |
| 2007/03/27 | 1,207 | 1,234 | 1,207 | 1,222 | 106,000 |
| 2007/03/26 | 1,229 | 1,234 | 1,222 | 1,224 | 90,000 |
| 2007/03/23 | 1,243 | 1,243 | 1,216 | 1,229 | 75,000 |
| 2007/03/22 | 1,228 | 1,251 | 1,228 | 1,242 | 116,000 |
| 2007/03/20 | 1,239 | 1,239 | 1,226 | 1,228 | 47,000 |
| 2007/03/19 | 1,238 | 1,245 | 1,214 | 1,226 | 82,000 |
| 2007/03/16 | 1,235 | 1,235 | 1,216 | 1,218 | 69,000 |
| 2007/03/15 | 1,208 | 1,239 | 1,206 | 1,225 | 80,000 |
| 2007/03/14 | 1,204 | 1,214 | 1,197 | 1,207 | 105,000 |
| 2007/03/13 | 1,266 | 1,266 | 1,242 | 1,242 | 84,000 |
| 2007/03/12 | 1,257 | 1,264 | 1,245 | 1,250 | 100,000 |
| 2007/03/09 | 1,265 | 1,268 | 1,252 | 1,255 | 120,000 |
| 2007/03/08 | 1,249 | 1,254 | 1,237 | 1,252 | 79,000 |
| 2007/03/07 | 1,256 | 1,280 | 1,242 | 1,248 | 86,000 |
| 2007/03/06 | 1,205 | 1,249 | 1,205 | 1,238 | 97,000 |
| 2007/03/05 | 1,279 | 1,279 | 1,215 | 1,225 | 209,000 |
| 2007/03/02 | 1,318 | 1,318 | 1,279 | 1,284 | 135,000 |
| 2007/03/01 | 1,320 | 1,334 | 1,295 | 1,305 | 196,000 |
| 2007/02/28 | 1,300 | 1,315 | 1,265 | 1,315 | 200,000 |
| 2007/02/27 | 1,362 | 1,362 | 1,335 | 1,342 | 159,000 |
| 2007/02/26 | 1,369 | 1,370 | 1,358 | 1,361 | 85,000 |
| 2007/02/23 | 1,363 | 1,365 | 1,356 | 1,358 | 116,000 |
| 2007/02/22 | 1,347 | 1,360 | 1,347 | 1,356 | 80,000 |
| 2007/02/21 | 1,340 | 1,346 | 1,338 | 1,345 | 96,000 |
| 2007/02/20 | 1,343 | 1,350 | 1,337 | 1,339 | 104,000 |
| 2007/02/19 | 1,332 | 1,338 | 1,311 | 1,337 | 93,000 |
| 2007/02/16 | 1,342 | 1,342 | 1,324 | 1,331 | 71,000 |
| 2007/02/15 | 1,346 | 1,352 | 1,335 | 1,342 | 60,000 |
| 2007/02/14 | 1,368 | 1,368 | 1,342 | 1,343 | 71,000 |
| 2007/02/13 | 1,357 | 1,364 | 1,344 | 1,349 | 75,000 |
| 2007/02/09 | 1,340 | 1,363 | 1,333 | 1,362 | 123,000 |
| 2007/02/08 | 1,348 | 1,348 | 1,317 | 1,324 | 94,000 |
| 2007/02/07 | 1,361 | 1,361 | 1,340 | 1,346 | 70,000 |
| 2007/02/06 | 1,361 | 1,375 | 1,348 | 1,359 | 109,000 |
| 2007/02/05 | 1,396 | 1,397 | 1,356 | 1,361 | 137,000 |
| 2007/02/02 | 1,403 | 1,403 | 1,381 | 1,385 | 61,000 |
| 2007/02/01 | 1,407 | 1,407 | 1,390 | 1,402 | 79,000 |
| 2007/01/31 | 1,407 | 1,408 | 1,391 | 1,397 | 86,000 |
| 2007/01/30 | 1,410 | 1,410 | 1,385 | 1,394 | 86,000 |
| 2007/01/29 | 1,400 | 1,424 | 1,394 | 1,408 | 110,000 |
| 2007/01/26 | 1,386 | 1,393 | 1,380 | 1,390 | 80,000 |
| 2007/01/25 | 1,431 | 1,431 | 1,382 | 1,384 | 148,000 |
| 2007/01/24 | 1,388 | 1,400 | 1,381 | 1,391 | 103,000 |
| 2007/01/23 | 1,378 | 1,380 | 1,356 | 1,374 | 104,000 |
| 2007/01/22 | 1,380 | 1,380 | 1,372 | 1,377 | 125,000 |
| 2007/01/19 | 1,406 | 1,406 | 1,377 | 1,380 | 111,000 |
| 2007/01/18 | 1,413 | 1,413 | 1,387 | 1,387 | 117,000 |
| 2007/01/17 | 1,401 | 1,416 | 1,384 | 1,403 | 114,000 |
| 2007/01/16 | 1,418 | 1,418 | 1,404 | 1,407 | 91,000 |
| 2007/01/15 | 1,420 | 1,420 | 1,394 | 1,417 | 106,000 |
| 2007/01/12 | 1,375 | 1,404 | 1,365 | 1,403 | 85,000 |
| 2007/01/11 | 1,375 | 1,383 | 1,370 | 1,372 | 141,000 |
| 2007/01/10 | 1,399 | 1,400 | 1,375 | 1,379 | 129,000 |
| 2007/01/09 | 1,398 | 1,405 | 1,375 | 1,393 | 119,000 |
| 2007/01/05 | 1,448 | 1,448 | 1,390 | 1,397 | 133,000 |
| 2007/01/04 | 1,440 | 1,451 | 1,429 | 1,429 | 28,000 |