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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,041 | 1,090 | 1,041 | 1,084 | 63,000 |
| 2013/12/27 | 1,029 | 1,042 | 1,027 | 1,042 | 47,000 |
| 2013/12/26 | 1,012 | 1,032 | 1,012 | 1,027 | 53,000 |
| 2013/12/25 | 1,043 | 1,044 | 1,011 | 1,023 | 99,000 |
| 2013/12/24 | 1,036 | 1,046 | 1,036 | 1,043 | 57,000 |
| 2013/12/20 | 1,043 | 1,050 | 1,032 | 1,047 | 49,000 |
| 2013/12/19 | 1,060 | 1,060 | 1,027 | 1,058 | 73,000 |
| 2013/12/18 | 1,058 | 1,059 | 1,048 | 1,057 | 47,000 |
| 2013/12/17 | 1,048 | 1,059 | 1,048 | 1,057 | 34,000 |
| 2013/12/16 | 1,036 | 1,062 | 1,036 | 1,038 | 60,000 |
| 2013/12/13 | 1,072 | 1,074 | 1,050 | 1,057 | 118,000 |
| 2013/12/12 | 1,073 | 1,089 | 1,069 | 1,083 | 38,000 |
| 2013/12/11 | 1,085 | 1,085 | 1,071 | 1,080 | 22,000 |
| 2013/12/10 | 1,087 | 1,094 | 1,076 | 1,088 | 81,000 |
| 2013/12/09 | 1,067 | 1,076 | 1,063 | 1,076 | 41,000 |
| 2013/12/06 | 1,078 | 1,080 | 1,062 | 1,066 | 55,000 |
| 2013/12/05 | 1,049 | 1,064 | 1,047 | 1,064 | 42,000 |
| 2013/12/04 | 1,048 | 1,056 | 1,040 | 1,048 | 97,000 |
| 2013/12/03 | 1,069 | 1,074 | 1,057 | 1,057 | 57,000 |
| 2013/12/02 | 1,080 | 1,080 | 1,043 | 1,063 | 77,000 |
| 2013/11/29 | 1,090 | 1,090 | 1,060 | 1,064 | 24,000 |
| 2013/11/28 | 1,078 | 1,101 | 1,078 | 1,080 | 45,000 |
| 2013/11/27 | 1,101 | 1,110 | 1,094 | 1,098 | 50,000 |
| 2013/11/26 | 1,095 | 1,119 | 1,090 | 1,119 | 78,000 |
| 2013/11/25 | 1,089 | 1,097 | 1,070 | 1,097 | 70,000 |
| 2013/11/22 | 1,093 | 1,093 | 1,081 | 1,086 | 31,000 |
| 2013/11/21 | 1,087 | 1,093 | 1,081 | 1,084 | 24,000 |
| 2013/11/20 | 1,073 | 1,087 | 1,066 | 1,087 | 55,000 |
| 2013/11/19 | 1,082 | 1,088 | 1,078 | 1,082 | 40,000 |
| 2013/11/18 | 1,109 | 1,110 | 1,102 | 1,105 | 46,000 |
| 2013/11/15 | 1,084 | 1,111 | 1,073 | 1,092 | 91,000 |
| 2013/11/14 | 1,073 | 1,080 | 1,056 | 1,078 | 60,000 |
| 2013/11/13 | 1,089 | 1,100 | 1,063 | 1,067 | 82,000 |
| 2013/11/12 | 1,071 | 1,096 | 1,066 | 1,089 | 65,000 |
| 2013/11/11 | 1,083 | 1,093 | 1,072 | 1,083 | 89,000 |
| 2013/11/08 | 1,061 | 1,077 | 1,050 | 1,076 | 44,000 |
| 2013/11/07 | 1,078 | 1,080 | 1,056 | 1,072 | 38,000 |
| 2013/11/06 | 1,064 | 1,084 | 1,064 | 1,082 | 72,000 |
| 2013/11/05 | 1,060 | 1,066 | 1,048 | 1,061 | 86,000 |
| 2013/11/01 | 1,042 | 1,042 | 1,020 | 1,023 | 20,000 |
| 2013/10/31 | 1,019 | 1,042 | 1,019 | 1,033 | 47,000 |
| 2013/10/30 | 1,059 | 1,064 | 1,032 | 1,032 | 84,000 |
| 2013/10/29 | 1,047 | 1,070 | 1,022 | 1,058 | 108,000 |
| 2013/10/28 | 1,027 | 1,067 | 1,027 | 1,041 | 82,000 |
| 2013/10/25 | 1,036 | 1,036 | 1,024 | 1,026 | 33,000 |
| 2013/10/24 | 1,028 | 1,032 | 1,018 | 1,032 | 23,000 |
| 2013/10/23 | 1,025 | 1,032 | 1,015 | 1,019 | 33,000 |
| 2013/10/22 | 1,010 | 1,021 | 1,000 | 1,021 | 34,000 |
| 2013/10/21 | 1,004 | 1,005 | 978 | 1,005 | 37,000 |
| 2013/10/18 | 1,002 | 1,002 | 994 | 995 | 18,000 |
| 2013/10/17 | 1,000 | 1,000 | 989 | 993 | 9,000 |
| 2013/10/16 | 990 | 990 | 980 | 987 | 17,000 |
| 2013/10/15 | 1,004 | 1,011 | 1,000 | 1,005 | 33,000 |
| 2013/10/11 | 989 | 1,012 | 989 | 1,010 | 10,000 |
| 2013/10/10 | 987 | 1,011 | 987 | 989 | 57,000 |
| 2013/10/09 | 940 | 974 | 940 | 972 | 24,000 |
| 2013/10/08 | 951 | 952 | 938 | 942 | 21,000 |
| 2013/10/07 | 956 | 963 | 948 | 951 | 25,000 |
| 2013/10/04 | 974 | 980 | 970 | 970 | 20,000 |
| 2013/10/03 | 995 | 995 | 986 | 986 | 18,000 |
| 2013/10/02 | 1,014 | 1,014 | 984 | 984 | 17,000 |
| 2013/10/01 | 1,023 | 1,027 | 1,014 | 1,014 | 19,000 |
| 2013/09/30 | 1,040 | 1,040 | 1,022 | 1,036 | 12,000 |
| 2013/09/27 | 1,063 | 1,063 | 1,040 | 1,040 | 15,000 |
| 2013/09/26 | 1,041 | 1,070 | 1,040 | 1,061 | 62,000 |
| 2013/09/25 | 1,050 | 1,064 | 1,049 | 1,051 | 120,000 |
| 2013/09/24 | 1,019 | 1,028 | 1,013 | 1,025 | 24,000 |
| 2013/09/20 | 1,010 | 1,019 | 1,010 | 1,019 | 30,000 |
| 2013/09/19 | 1,002 | 1,007 | 998 | 1,007 | 25,000 |
| 2013/09/18 | 1,000 | 1,007 | 1,000 | 1,002 | 19,000 |
| 2013/09/17 | 1,004 | 1,007 | 999 | 1,000 | 20,000 |
| 2013/09/13 | 976 | 1,003 | 976 | 1,002 | 73,000 |
| 2013/09/12 | 996 | 997 | 985 | 985 | 17,000 |
| 2013/09/11 | 1,005 | 1,006 | 992 | 996 | 22,000 |
| 2013/09/10 | 1,000 | 1,005 | 1,000 | 1,005 | 33,000 |
| 2013/09/09 | 985 | 994 | 982 | 991 | 66,000 |
| 2013/09/06 | 1,000 | 1,000 | 979 | 985 | 33,000 |
| 2013/09/05 | 1,004 | 1,004 | 992 | 1,002 | 11,000 |
| 2013/09/04 | 1,001 | 1,009 | 997 | 1,002 | 27,000 |
| 2013/09/03 | 1,019 | 1,019 | 999 | 1,013 | 38,000 |
| 2013/09/02 | 1,001 | 1,006 | 999 | 999 | 31,000 |
| 2013/08/30 | 987 | 999 | 975 | 992 | 54,000 |
| 2013/08/29 | 995 | 1,001 | 994 | 998 | 14,000 |
| 2013/08/28 | 1,001 | 1,003 | 983 | 996 | 29,000 |
| 2013/08/27 | 1,014 | 1,020 | 1,014 | 1,017 | 11,000 |
| 2013/08/26 | 1,025 | 1,025 | 1,011 | 1,011 | 2,000 |
| 2013/08/23 | 1,026 | 1,030 | 1,009 | 1,009 | 14,000 |
| 2013/08/22 | 1,009 | 1,016 | 999 | 1,011 | 46,000 |
| 2013/08/21 | 996 | 1,009 | 996 | 1,000 | 31,000 |
| 2013/08/20 | 999 | 1,007 | 984 | 996 | 59,000 |
| 2013/08/19 | 977 | 1,003 | 977 | 999 | 40,000 |
| 2013/08/16 | 993 | 993 | 974 | 977 | 26,000 |
| 2013/08/15 | 991 | 1,002 | 976 | 1,002 | 38,000 |
| 2013/08/14 | 1,011 | 1,011 | 999 | 1,009 | 23,000 |
| 2013/08/13 | 1,003 | 1,012 | 1,003 | 1,012 | 6,000 |
| 2013/08/12 | 1,009 | 1,015 | 995 | 1,011 | 50,000 |
| 2013/08/09 | 994 | 1,020 | 994 | 1,015 | 49,000 |
| 2013/08/08 | 1,054 | 1,054 | 991 | 994 | 50,000 |
| 2013/08/07 | 1,049 | 1,054 | 1,042 | 1,043 | 54,000 |
| 2013/08/06 | 1,038 | 1,053 | 1,033 | 1,048 | 39,000 |
| 2013/08/05 | 1,037 | 1,039 | 1,024 | 1,027 | 24,000 |
| 2013/08/02 | 1,038 | 1,040 | 1,020 | 1,038 | 30,000 |
| 2013/08/01 | 1,046 | 1,046 | 1,017 | 1,031 | 41,000 |
| 2013/07/31 | 1,039 | 1,058 | 1,027 | 1,047 | 83,000 |
| 2013/07/30 | 1,000 | 1,031 | 1,000 | 1,024 | 75,000 |
| 2013/07/29 | 1,005 | 1,019 | 1,001 | 1,007 | 74,000 |
| 2013/07/26 | 1,050 | 1,050 | 1,023 | 1,034 | 67,000 |
| 2013/07/25 | 1,067 | 1,067 | 1,006 | 1,049 | 75,000 |
| 2013/07/24 | 1,052 | 1,060 | 1,051 | 1,058 | 57,000 |
| 2013/07/23 | 1,070 | 1,075 | 1,066 | 1,067 | 69,000 |
| 2013/07/22 | 1,067 | 1,079 | 1,064 | 1,071 | 75,000 |
| 2013/07/19 | 1,071 | 1,071 | 1,054 | 1,065 | 66,000 |
| 2013/07/18 | 1,069 | 1,073 | 1,060 | 1,070 | 67,000 |
| 2013/07/17 | 1,065 | 1,068 | 1,050 | 1,062 | 83,000 |
| 2013/07/16 | 1,071 | 1,071 | 1,061 | 1,062 | 42,000 |
| 2013/07/12 | 1,068 | 1,083 | 1,067 | 1,071 | 75,000 |
| 2013/07/11 | 1,080 | 1,090 | 1,051 | 1,084 | 178,000 |
| 2013/07/10 | 1,050 | 1,090 | 1,012 | 1,080 | 439,000 |
| 2013/07/09 | 972 | 974 | 965 | 971 | 45,000 |
| 2013/07/08 | 974 | 989 | 972 | 972 | 73,000 |
| 2013/07/05 | 970 | 974 | 966 | 973 | 56,000 |
| 2013/07/04 | 981 | 981 | 960 | 964 | 38,000 |
| 2013/07/03 | 978 | 979 | 972 | 975 | 32,000 |
| 2013/07/02 | 961 | 977 | 956 | 977 | 59,000 |
| 2013/07/01 | 970 | 970 | 952 | 960 | 28,000 |
| 2013/06/28 | 952 | 974 | 952 | 969 | 65,000 |
| 2013/06/27 | 957 | 957 | 946 | 957 | 21,000 |
| 2013/06/26 | 988 | 988 | 949 | 972 | 16,000 |
| 2013/06/25 | 975 | 977 | 951 | 960 | 16,000 |
| 2013/06/24 | 979 | 979 | 966 | 976 | 22,000 |
| 2013/06/21 | 951 | 969 | 951 | 966 | 40,000 |
| 2013/06/20 | 1,000 | 1,000 | 979 | 985 | 15,000 |
| 2013/06/19 | 1,008 | 1,012 | 998 | 1,002 | 18,000 |
| 2013/06/18 | 1,015 | 1,015 | 992 | 1,002 | 60,000 |
| 2013/06/17 | 962 | 1,008 | 962 | 1,006 | 70,000 |
| 2013/06/14 | 960 | 972 | 940 | 947 | 123,000 |
| 2013/06/13 | 990 | 990 | 942 | 942 | 48,000 |
| 2013/06/12 | 993 | 993 | 980 | 989 | 23,000 |
| 2013/06/11 | 989 | 1,012 | 989 | 993 | 44,000 |
| 2013/06/10 | 979 | 1,003 | 974 | 1,003 | 91,000 |
| 2013/06/07 | 1,015 | 1,015 | 911 | 932 | 126,000 |
| 2013/06/06 | 1,008 | 1,045 | 994 | 1,024 | 123,000 |
| 2013/06/05 | 998 | 1,037 | 977 | 992 | 90,000 |
| 2013/06/04 | 1,000 | 1,000 | 955 | 995 | 90,000 |
| 2013/06/03 | 988 | 1,041 | 977 | 1,005 | 136,000 |
| 2013/05/31 | 983 | 1,008 | 981 | 988 | 60,000 |
| 2013/05/30 | 1,009 | 1,009 | 974 | 978 | 67,000 |
| 2013/05/29 | 973 | 1,026 | 973 | 1,010 | 96,000 |
| 2013/05/28 | 962 | 980 | 955 | 973 | 54,000 |
| 2013/05/27 | 969 | 969 | 950 | 955 | 71,000 |
| 2013/05/24 | 1,010 | 1,030 | 997 | 1,006 | 140,000 |
| 2013/05/23 | 1,117 | 1,132 | 1,000 | 1,016 | 108,000 |
| 2013/05/22 | 1,131 | 1,138 | 1,110 | 1,117 | 66,000 |
| 2013/05/21 | 1,098 | 1,113 | 1,095 | 1,104 | 44,000 |
| 2013/05/20 | 1,079 | 1,129 | 1,051 | 1,092 | 87,000 |
| 2013/05/17 | 1,050 | 1,058 | 1,041 | 1,049 | 55,000 |
| 2013/05/16 | 1,039 | 1,043 | 1,024 | 1,041 | 71,000 |
| 2013/05/15 | 1,031 | 1,039 | 1,031 | 1,034 | 35,000 |
| 2013/05/14 | 1,026 | 1,040 | 1,020 | 1,031 | 105,000 |
| 2013/05/13 | 1,027 | 1,027 | 1,010 | 1,020 | 110,000 |
| 2013/05/10 | 1,028 | 1,028 | 1,005 | 1,005 | 67,000 |
| 2013/05/09 | 1,018 | 1,018 | 1,004 | 1,004 | 30,000 |
| 2013/05/08 | 1,018 | 1,018 | 1,002 | 1,013 | 66,000 |
| 2013/05/07 | 980 | 1,018 | 975 | 1,011 | 121,000 |
| 2013/05/02 | 924 | 950 | 914 | 950 | 52,000 |
| 2013/05/01 | 929 | 929 | 911 | 911 | 16,000 |
| 2013/04/30 | 936 | 936 | 916 | 916 | 24,000 |
| 2013/04/26 | 940 | 941 | 909 | 926 | 47,000 |
| 2013/04/25 | 938 | 952 | 935 | 941 | 69,000 |
| 2013/04/24 | 925 | 930 | 915 | 930 | 81,000 |
| 2013/04/23 | 915 | 921 | 901 | 912 | 53,000 |
| 2013/04/22 | 910 | 927 | 906 | 910 | 44,000 |
| 2013/04/19 | 895 | 895 | 876 | 886 | 24,000 |
| 2013/04/18 | 901 | 901 | 880 | 880 | 37,000 |
| 2013/04/17 | 884 | 900 | 884 | 891 | 37,000 |
| 2013/04/16 | 915 | 915 | 881 | 882 | 77,000 |
| 2013/04/15 | 922 | 935 | 919 | 919 | 29,000 |
| 2013/04/12 | 920 | 925 | 914 | 922 | 22,000 |
| 2013/04/11 | 935 | 935 | 917 | 922 | 45,000 |
| 2013/04/10 | 929 | 941 | 921 | 930 | 90,000 |
| 2013/04/09 | 904 | 914 | 887 | 914 | 121,000 |
| 2013/04/08 | 883 | 896 | 879 | 896 | 122,000 |
| 2013/04/05 | 893 | 900 | 871 | 876 | 66,000 |
| 2013/04/04 | 840 | 894 | 834 | 891 | 37,000 |
| 2013/04/03 | 824 | 840 | 824 | 840 | 22,000 |
| 2013/04/02 | 810 | 845 | 801 | 837 | 77,000 |
| 2013/04/01 | 848 | 848 | 805 | 808 | 62,000 |
| 2013/03/29 | 878 | 878 | 841 | 847 | 33,000 |
| 2013/03/28 | 882 | 888 | 873 | 878 | 41,000 |
| 2013/03/27 | 885 | 895 | 882 | 893 | 35,000 |
| 2013/03/26 | 880 | 896 | 873 | 893 | 112,000 |
| 2013/03/25 | 910 | 910 | 876 | 886 | 71,000 |
| 2013/03/22 | 904 | 914 | 901 | 906 | 102,000 |
| 2013/03/21 | 876 | 905 | 876 | 902 | 116,000 |
| 2013/03/19 | 881 | 882 | 872 | 881 | 52,000 |
| 2013/03/18 | 863 | 878 | 863 | 871 | 75,000 |
| 2013/03/15 | 868 | 868 | 850 | 851 | 95,000 |
| 2013/03/14 | 865 | 866 | 850 | 851 | 67,000 |
| 2013/03/13 | 862 | 873 | 859 | 870 | 56,000 |
| 2013/03/12 | 860 | 871 | 857 | 865 | 60,000 |
| 2013/03/11 | 870 | 874 | 855 | 866 | 88,000 |
| 2013/03/08 | 845 | 860 | 845 | 855 | 139,000 |
| 2013/03/07 | 853 | 855 | 846 | 846 | 63,000 |
| 2013/03/06 | 864 | 864 | 853 | 857 | 48,000 |
| 2013/03/05 | 846 | 851 | 845 | 849 | 30,000 |
| 2013/03/04 | 868 | 868 | 842 | 842 | 47,000 |
| 2013/03/01 | 837 | 862 | 837 | 853 | 64,000 |
| 2013/02/28 | 828 | 859 | 828 | 847 | 68,000 |
| 2013/02/27 | 845 | 848 | 825 | 825 | 55,000 |
| 2013/02/26 | 858 | 869 | 848 | 853 | 79,000 |
| 2013/02/25 | 892 | 894 | 870 | 873 | 81,000 |
| 2013/02/22 | 873 | 893 | 873 | 892 | 85,000 |
| 2013/02/21 | 872 | 885 | 861 | 884 | 106,000 |
| 2013/02/20 | 836 | 877 | 836 | 877 | 162,000 |
| 2013/02/19 | 809 | 829 | 809 | 827 | 95,000 |
| 2013/02/18 | 788 | 798 | 773 | 797 | 60,000 |
| 2013/02/15 | 802 | 804 | 788 | 792 | 45,000 |
| 2013/02/14 | 801 | 808 | 800 | 801 | 52,000 |
| 2013/02/13 | 812 | 819 | 800 | 801 | 37,000 |
| 2013/02/12 | 834 | 834 | 806 | 816 | 71,000 |
| 2013/02/08 | 803 | 814 | 801 | 812 | 68,000 |
| 2013/02/07 | 809 | 810 | 800 | 802 | 55,000 |
| 2013/02/06 | 810 | 810 | 806 | 807 | 48,000 |
| 2013/02/05 | 811 | 811 | 800 | 800 | 41,000 |
| 2013/02/04 | 822 | 822 | 811 | 813 | 25,000 |
| 2013/02/01 | 822 | 823 | 817 | 820 | 19,000 |
| 2013/01/31 | 824 | 824 | 814 | 822 | 31,000 |
| 2013/01/30 | 820 | 823 | 804 | 821 | 60,000 |
| 2013/01/29 | 822 | 822 | 807 | 812 | 25,000 |
| 2013/01/28 | 819 | 819 | 811 | 811 | 26,000 |
| 2013/01/25 | 835 | 835 | 800 | 820 | 107,000 |
| 2013/01/24 | 805 | 811 | 805 | 807 | 42,000 |
| 2013/01/23 | 805 | 816 | 802 | 805 | 60,000 |
| 2013/01/22 | 816 | 825 | 801 | 804 | 55,000 |
| 2013/01/21 | 853 | 853 | 810 | 816 | 69,000 |
| 2013/01/18 | 804 | 840 | 804 | 839 | 82,000 |
| 2013/01/17 | 799 | 806 | 796 | 804 | 61,000 |
| 2013/01/16 | 803 | 803 | 787 | 794 | 38,000 |
| 2013/01/15 | 793 | 810 | 793 | 799 | 66,000 |
| 2013/01/11 | 798 | 798 | 789 | 792 | 26,000 |
| 2013/01/10 | 793 | 796 | 785 | 787 | 63,000 |
| 2013/01/09 | 763 | 785 | 758 | 785 | 62,000 |
| 2013/01/08 | 761 | 765 | 757 | 757 | 68,000 |
| 2013/01/07 | 754 | 759 | 746 | 757 | 57,000 |
| 2013/01/04 | 763 | 763 | 742 | 754 | 39,000 |