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 |
|---|---|---|---|---|---|
| 2009/12/30 | 568 | 568 | 555 | 555 | 23,000 |
| 2009/12/29 | 567 | 568 | 558 | 567 | 46,000 |
| 2009/12/28 | 555 | 565 | 553 | 561 | 47,000 |
| 2009/12/25 | 559 | 559 | 547 | 548 | 48,000 |
| 2009/12/24 | 540 | 557 | 540 | 550 | 53,000 |
| 2009/12/22 | 544 | 549 | 534 | 548 | 40,000 |
| 2009/12/21 | 548 | 550 | 543 | 544 | 25,000 |
| 2009/12/18 | 546 | 551 | 536 | 547 | 31,000 |
| 2009/12/17 | 549 | 555 | 541 | 545 | 47,000 |
| 2009/12/16 | 535 | 552 | 530 | 548 | 131,000 |
| 2009/12/15 | 532 | 539 | 530 | 530 | 61,000 |
| 2009/12/14 | 531 | 533 | 523 | 528 | 39,000 |
| 2009/12/11 | 523 | 536 | 521 | 528 | 83,000 |
| 2009/12/10 | 534 | 534 | 522 | 523 | 69,000 |
| 2009/12/09 | 530 | 530 | 521 | 524 | 38,000 |
| 2009/12/08 | 540 | 540 | 513 | 524 | 163,000 |
| 2009/12/07 | 546 | 550 | 546 | 550 | 39,000 |
| 2009/12/04 | 558 | 558 | 541 | 545 | 75,000 |
| 2009/12/03 | 518 | 539 | 518 | 538 | 58,000 |
| 2009/12/02 | 524 | 530 | 519 | 519 | 68,000 |
| 2009/12/01 | 517 | 526 | 514 | 524 | 87,000 |
| 2009/11/30 | 508 | 519 | 508 | 517 | 113,000 |
| 2009/11/27 | 519 | 529 | 503 | 503 | 59,000 |
| 2009/11/26 | 526 | 526 | 510 | 519 | 47,000 |
| 2009/11/25 | 521 | 532 | 510 | 532 | 67,000 |
| 2009/11/24 | 514 | 517 | 505 | 505 | 57,000 |
| 2009/11/20 | 516 | 525 | 512 | 522 | 100,000 |
| 2009/11/19 | 531 | 531 | 517 | 529 | 66,000 |
| 2009/11/18 | 532 | 536 | 532 | 533 | 46,000 |
| 2009/11/17 | 536 | 538 | 533 | 536 | 54,000 |
| 2009/11/16 | 549 | 549 | 536 | 536 | 28,000 |
| 2009/11/13 | 551 | 551 | 546 | 547 | 37,000 |
| 2009/11/12 | 552 | 562 | 551 | 552 | 63,000 |
| 2009/11/11 | 551 | 553 | 548 | 552 | 49,000 |
| 2009/11/10 | 547 | 550 | 535 | 545 | 78,000 |
| 2009/11/09 | 535 | 535 | 526 | 534 | 38,000 |
| 2009/11/06 | 547 | 550 | 528 | 530 | 72,000 |
| 2009/11/05 | 564 | 564 | 530 | 546 | 32,000 |
| 2009/11/04 | 566 | 566 | 556 | 556 | 75,000 |
| 2009/11/02 | 565 | 566 | 562 | 566 | 28,000 |
| 2009/10/30 | 565 | 573 | 565 | 570 | 50,000 |
| 2009/10/29 | 566 | 576 | 566 | 575 | 137,000 |
| 2009/10/28 | 584 | 588 | 580 | 586 | 138,000 |
| 2009/10/27 | 569 | 574 | 565 | 574 | 103,000 |
| 2009/10/26 | 568 | 577 | 567 | 571 | 58,000 |
| 2009/10/23 | 569 | 570 | 560 | 567 | 59,000 |
| 2009/10/22 | 568 | 568 | 556 | 559 | 53,000 |
| 2009/10/21 | 564 | 570 | 560 | 567 | 91,000 |
| 2009/10/20 | 576 | 577 | 563 | 566 | 77,000 |
| 2009/10/19 | 579 | 579 | 562 | 567 | 44,000 |
| 2009/10/16 | 579 | 581 | 566 | 570 | 53,000 |
| 2009/10/15 | 594 | 598 | 579 | 580 | 68,000 |
| 2009/10/14 | 591 | 593 | 584 | 590 | 61,000 |
| 2009/10/13 | 587 | 588 | 580 | 584 | 59,000 |
| 2009/10/09 | 578 | 582 | 572 | 575 | 48,000 |
| 2009/10/08 | 578 | 580 | 575 | 579 | 69,000 |
| 2009/10/07 | 564 | 567 | 557 | 567 | 69,000 |
| 2009/10/06 | 560 | 564 | 553 | 556 | 53,000 |
| 2009/10/05 | 561 | 570 | 559 | 566 | 65,000 |
| 2009/10/02 | 570 | 571 | 552 | 559 | 37,000 |
| 2009/10/01 | 571 | 580 | 571 | 577 | 38,000 |
| 2009/09/30 | 576 | 580 | 575 | 580 | 34,000 |
| 2009/09/29 | 579 | 582 | 574 | 577 | 54,000 |
| 2009/09/28 | 581 | 583 | 574 | 579 | 83,000 |
| 2009/09/25 | 596 | 596 | 586 | 587 | 55,000 |
| 2009/09/24 | 594 | 598 | 593 | 598 | 197,000 |
| 2009/09/18 | 596 | 596 | 592 | 596 | 53,000 |
| 2009/09/17 | 595 | 598 | 593 | 596 | 56,000 |
| 2009/09/16 | 593 | 599 | 592 | 594 | 40,000 |
| 2009/09/15 | 595 | 596 | 592 | 595 | 47,000 |
| 2009/09/14 | 603 | 603 | 597 | 601 | 38,000 |
| 2009/09/11 | 620 | 620 | 608 | 610 | 71,000 |
| 2009/09/10 | 620 | 624 | 616 | 619 | 64,000 |
| 2009/09/09 | 608 | 620 | 608 | 610 | 54,000 |
| 2009/09/08 | 600 | 603 | 594 | 602 | 45,000 |
| 2009/09/07 | 601 | 605 | 592 | 596 | 98,000 |
| 2009/09/04 | 615 | 616 | 601 | 601 | 78,000 |
| 2009/09/03 | 620 | 627 | 618 | 622 | 54,000 |
| 2009/09/02 | 630 | 630 | 623 | 627 | 79,000 |
| 2009/09/01 | 644 | 644 | 636 | 639 | 34,000 |
| 2009/08/31 | 653 | 660 | 647 | 652 | 38,000 |
| 2009/08/28 | 645 | 651 | 644 | 647 | 42,000 |
| 2009/08/27 | 651 | 651 | 637 | 643 | 88,000 |
| 2009/08/26 | 668 | 668 | 660 | 661 | 45,000 |
| 2009/08/25 | 670 | 672 | 665 | 667 | 48,000 |
| 2009/08/24 | 670 | 682 | 670 | 677 | 49,000 |
| 2009/08/21 | 671 | 675 | 657 | 663 | 86,000 |
| 2009/08/20 | 656 | 673 | 656 | 671 | 94,000 |
| 2009/08/19 | 640 | 652 | 640 | 650 | 141,000 |
| 2009/08/18 | 621 | 650 | 620 | 637 | 95,000 |
| 2009/08/17 | 615 | 622 | 614 | 621 | 74,000 |
| 2009/08/14 | 613 | 623 | 610 | 621 | 76,000 |
| 2009/08/13 | 607 | 612 | 600 | 610 | 55,000 |
| 2009/08/12 | 609 | 614 | 603 | 607 | 63,000 |
| 2009/08/11 | 603 | 610 | 600 | 608 | 91,000 |
| 2009/08/10 | 594 | 603 | 590 | 602 | 95,000 |
| 2009/08/07 | 580 | 584 | 574 | 584 | 61,000 |
| 2009/08/06 | 571 | 578 | 570 | 578 | 54,000 |
| 2009/08/05 | 567 | 571 | 560 | 570 | 67,000 |
| 2009/08/04 | 566 | 567 | 562 | 566 | 50,000 |
| 2009/08/03 | 562 | 565 | 561 | 564 | 19,000 |
| 2009/07/31 | 561 | 565 | 561 | 561 | 32,000 |
| 2009/07/30 | 561 | 565 | 561 | 565 | 9,000 |
| 2009/07/29 | 567 | 567 | 560 | 563 | 12,000 |
| 2009/07/28 | 568 | 568 | 563 | 568 | 38,000 |
| 2009/07/27 | 565 | 567 | 563 | 564 | 26,000 |
| 2009/07/24 | 566 | 569 | 557 | 559 | 86,000 |
| 2009/07/23 | 562 | 563 | 559 | 562 | 26,000 |
| 2009/07/22 | 551 | 561 | 551 | 561 | 46,000 |
| 2009/07/21 | 547 | 561 | 547 | 552 | 80,000 |
| 2009/07/17 | 543 | 548 | 543 | 546 | 22,000 |
| 2009/07/16 | 545 | 552 | 543 | 543 | 33,000 |
| 2009/07/15 | 549 | 549 | 544 | 547 | 44,000 |
| 2009/07/14 | 529 | 546 | 529 | 544 | 107,000 |
| 2009/07/13 | 541 | 554 | 522 | 525 | 78,000 |
| 2009/07/10 | 549 | 551 | 543 | 543 | 55,000 |
| 2009/07/09 | 557 | 557 | 540 | 540 | 45,000 |
| 2009/07/08 | 558 | 562 | 555 | 556 | 65,000 |
| 2009/07/07 | 565 | 571 | 564 | 568 | 41,000 |
| 2009/07/06 | 567 | 578 | 567 | 570 | 34,000 |
| 2009/07/03 | 572 | 575 | 564 | 571 | 68,000 |
| 2009/07/02 | 582 | 583 | 569 | 571 | 77,000 |
| 2009/07/01 | 562 | 580 | 561 | 572 | 119,000 |
| 2009/06/30 | 569 | 569 | 561 | 562 | 42,000 |
| 2009/06/29 | 565 | 569 | 557 | 562 | 65,000 |
| 2009/06/26 | 562 | 564 | 561 | 563 | 33,000 |
| 2009/06/25 | 558 | 563 | 552 | 552 | 74,000 |
| 2009/06/24 | 551 | 552 | 544 | 544 | 66,000 |
| 2009/06/23 | 544 | 552 | 544 | 551 | 58,000 |
| 2009/06/22 | 545 | 558 | 545 | 552 | 44,000 |
| 2009/06/19 | 552 | 555 | 543 | 543 | 73,000 |
| 2009/06/18 | 566 | 566 | 550 | 555 | 25,000 |
| 2009/06/17 | 549 | 557 | 546 | 557 | 61,000 |
| 2009/06/16 | 560 | 564 | 549 | 549 | 101,000 |
| 2009/06/15 | 568 | 571 | 566 | 569 | 53,000 |
| 2009/06/12 | 569 | 570 | 566 | 567 | 107,000 |
| 2009/06/11 | 567 | 567 | 559 | 562 | 72,000 |
| 2009/06/10 | 552 | 557 | 551 | 557 | 53,000 |
| 2009/06/09 | 556 | 561 | 552 | 552 | 88,000 |
| 2009/06/08 | 567 | 567 | 550 | 556 | 70,000 |
| 2009/06/05 | 567 | 567 | 556 | 558 | 51,000 |
| 2009/06/04 | 550 | 562 | 548 | 562 | 134,000 |
| 2009/06/03 | 556 | 557 | 550 | 552 | 100,000 |
| 2009/06/02 | 567 | 567 | 556 | 562 | 182,000 |
| 2009/06/01 | 526 | 562 | 522 | 547 | 228,000 |
| 2009/05/29 | 519 | 524 | 515 | 516 | 89,000 |
| 2009/05/28 | 518 | 521 | 514 | 514 | 75,000 |
| 2009/05/27 | 522 | 522 | 511 | 512 | 79,000 |
| 2009/05/26 | 515 | 523 | 510 | 521 | 52,000 |
| 2009/05/25 | 538 | 538 | 505 | 517 | 55,000 |
| 2009/05/22 | 535 | 535 | 525 | 528 | 23,000 |
| 2009/05/21 | 527 | 538 | 526 | 531 | 26,000 |
| 2009/05/20 | 541 | 544 | 530 | 531 | 60,000 |
| 2009/05/19 | 542 | 543 | 537 | 540 | 37,000 |
| 2009/05/18 | 544 | 545 | 531 | 537 | 37,000 |
| 2009/05/15 | 543 | 555 | 541 | 544 | 35,000 |
| 2009/05/14 | 549 | 550 | 540 | 541 | 36,000 |
| 2009/05/13 | 565 | 566 | 553 | 554 | 171,000 |
| 2009/05/12 | 548 | 559 | 548 | 557 | 54,000 |
| 2009/05/11 | 549 | 549 | 543 | 549 | 31,000 |
| 2009/05/08 | 542 | 544 | 535 | 540 | 42,000 |
| 2009/05/07 | 533 | 544 | 533 | 542 | 30,000 |
| 2009/05/01 | 527 | 527 | 508 | 523 | 34,000 |
| 2009/04/30 | 517 | 528 | 517 | 524 | 35,000 |
| 2009/04/28 | 515 | 522 | 508 | 508 | 18,000 |
| 2009/04/27 | 527 | 527 | 521 | 522 | 12,000 |
| 2009/04/24 | 531 | 531 | 522 | 527 | 38,000 |
| 2009/04/23 | 515 | 521 | 513 | 521 | 37,000 |
| 2009/04/22 | 531 | 532 | 516 | 516 | 44,000 |
| 2009/04/21 | 511 | 522 | 511 | 522 | 49,000 |
| 2009/04/20 | 535 | 543 | 527 | 538 | 77,000 |
| 2009/04/17 | 519 | 531 | 519 | 525 | 21,000 |
| 2009/04/16 | 513 | 529 | 513 | 518 | 43,000 |
| 2009/04/15 | 509 | 523 | 508 | 513 | 72,000 |
| 2009/04/14 | 518 | 518 | 503 | 510 | 40,000 |
| 2009/04/13 | 500 | 515 | 500 | 511 | 37,000 |
| 2009/04/10 | 511 | 511 | 501 | 501 | 35,000 |
| 2009/04/09 | 491 | 502 | 481 | 501 | 56,000 |
| 2009/04/08 | 486 | 492 | 475 | 476 | 34,000 |
| 2009/04/07 | 499 | 501 | 494 | 496 | 57,000 |
| 2009/04/06 | 505 | 505 | 497 | 499 | 64,000 |
| 2009/04/03 | 489 | 496 | 480 | 485 | 54,000 |
| 2009/04/02 | 481 | 495 | 481 | 489 | 76,000 |
| 2009/04/01 | 472 | 478 | 472 | 478 | 37,000 |
| 2009/03/31 | 476 | 479 | 471 | 475 | 65,000 |
| 2009/03/30 | 479 | 490 | 471 | 471 | 114,000 |
| 2009/03/27 | 482 | 488 | 472 | 480 | 91,000 |
| 2009/03/26 | 475 | 480 | 475 | 477 | 84,000 |
| 2009/03/25 | 486 | 486 | 466 | 470 | 228,000 |
| 2009/03/24 | 415 | 478 | 401 | 475 | 447,000 |
| 2009/03/23 | 412 | 420 | 409 | 412 | 243,000 |
| 2009/03/19 | 416 | 416 | 410 | 411 | 107,000 |
| 2009/03/18 | 416 | 417 | 411 | 414 | 142,000 |
| 2009/03/17 | 410 | 413 | 408 | 411 | 132,000 |
| 2009/03/16 | 410 | 412 | 407 | 408 | 121,000 |
| 2009/03/13 | 405 | 407 | 403 | 406 | 74,000 |
| 2009/03/12 | 407 | 407 | 404 | 406 | 32,000 |
| 2009/03/11 | 411 | 412 | 406 | 406 | 106,000 |
| 2009/03/10 | 411 | 412 | 406 | 409 | 117,000 |
| 2009/03/09 | 415 | 415 | 405 | 406 | 76,000 |
| 2009/03/06 | 410 | 412 | 403 | 411 | 166,000 |
| 2009/03/05 | 417 | 417 | 410 | 413 | 125,000 |
| 2009/03/04 | 417 | 417 | 406 | 412 | 145,000 |
| 2009/03/03 | 423 | 423 | 416 | 418 | 120,000 |
| 2009/03/02 | 445 | 446 | 427 | 428 | 89,000 |
| 2009/02/27 | 464 | 465 | 448 | 456 | 122,000 |
| 2009/02/26 | 465 | 466 | 462 | 465 | 160,000 |
| 2009/02/25 | 465 | 468 | 456 | 468 | 212,000 |
| 2009/02/24 | 436 | 450 | 436 | 450 | 147,000 |
| 2009/02/23 | 433 | 445 | 427 | 444 | 119,000 |
| 2009/02/20 | 437 | 441 | 434 | 434 | 89,000 |
| 2009/02/19 | 436 | 441 | 434 | 439 | 69,000 |
| 2009/02/18 | 433 | 433 | 429 | 431 | 59,000 |
| 2009/02/17 | 430 | 433 | 421 | 433 | 88,000 |
| 2009/02/16 | 420 | 433 | 410 | 433 | 169,000 |
| 2009/02/13 | 431 | 431 | 408 | 421 | 197,000 |
| 2009/02/12 | 430 | 430 | 426 | 430 | 65,000 |
| 2009/02/10 | 444 | 445 | 431 | 435 | 131,000 |
| 2009/02/09 | 459 | 460 | 442 | 443 | 234,000 |
| 2009/02/06 | 491 | 496 | 422 | 453 | 765,000 |
| 2009/02/05 | 519 | 526 | 516 | 516 | 28,000 |
| 2009/02/04 | 522 | 523 | 515 | 519 | 25,000 |
| 2009/02/03 | 528 | 530 | 518 | 525 | 19,000 |
| 2009/02/02 | 521 | 529 | 515 | 520 | 36,000 |
| 2009/01/30 | 530 | 530 | 525 | 529 | 30,000 |
| 2009/01/29 | 543 | 543 | 529 | 530 | 43,000 |
| 2009/01/28 | 535 | 548 | 528 | 545 | 14,000 |
| 2009/01/27 | 537 | 538 | 521 | 536 | 66,000 |
| 2009/01/26 | 528 | 528 | 518 | 521 | 22,000 |
| 2009/01/23 | 543 | 543 | 519 | 520 | 53,000 |
| 2009/01/22 | 535 | 537 | 528 | 534 | 49,000 |
| 2009/01/21 | 525 | 530 | 523 | 525 | 54,000 |
| 2009/01/20 | 545 | 546 | 531 | 535 | 25,000 |
| 2009/01/19 | 547 | 552 | 545 | 546 | 24,000 |
| 2009/01/16 | 534 | 550 | 534 | 546 | 95,000 |
| 2009/01/15 | 532 | 549 | 523 | 532 | 75,000 |
| 2009/01/14 | 545 | 545 | 531 | 533 | 51,000 |
| 2009/01/13 | 541 | 546 | 528 | 528 | 97,000 |
| 2009/01/09 | 553 | 567 | 540 | 540 | 81,000 |
| 2009/01/08 | 584 | 585 | 551 | 552 | 181,000 |
| 2009/01/07 | 598 | 611 | 589 | 591 | 199,000 |
| 2009/01/06 | 609 | 609 | 588 | 599 | 171,000 |
| 2009/01/05 | 618 | 619 | 598 | 599 | 40,000 |