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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,110 | 1,110 | 1,082 | 1,102 | 13,900 |
| 2015/12/29 | 1,105 | 1,109 | 1,083 | 1,095 | 19,800 |
| 2015/12/28 | 1,098 | 1,108 | 1,085 | 1,107 | 13,300 |
| 2015/12/25 | 1,069 | 1,079 | 1,062 | 1,064 | 29,500 |
| 2015/12/24 | 1,087 | 1,092 | 1,068 | 1,073 | 33,500 |
| 2015/12/22 | 1,072 | 1,092 | 1,071 | 1,087 | 18,000 |
| 2015/12/21 | 1,083 | 1,091 | 1,061 | 1,083 | 31,200 |
| 2015/12/18 | 1,149 | 1,156 | 1,103 | 1,104 | 40,100 |
| 2015/12/17 | 1,132 | 1,141 | 1,119 | 1,134 | 44,800 |
| 2015/12/16 | 1,122 | 1,122 | 1,094 | 1,105 | 27,400 |
| 2015/12/15 | 1,111 | 1,115 | 1,080 | 1,080 | 31,900 |
| 2015/12/14 | 1,120 | 1,120 | 1,103 | 1,113 | 34,400 |
| 2015/12/11 | 1,143 | 1,148 | 1,129 | 1,132 | 71,000 |
| 2015/12/10 | 1,160 | 1,163 | 1,130 | 1,132 | 42,000 |
| 2015/12/09 | 1,155 | 1,162 | 1,141 | 1,151 | 35,700 |
| 2015/12/08 | 1,170 | 1,173 | 1,147 | 1,162 | 25,700 |
| 2015/12/07 | 1,180 | 1,182 | 1,170 | 1,175 | 33,500 |
| 2015/12/04 | 1,175 | 1,183 | 1,168 | 1,170 | 37,500 |
| 2015/12/03 | 1,189 | 1,194 | 1,178 | 1,194 | 37,400 |
| 2015/12/02 | 1,183 | 1,190 | 1,173 | 1,184 | 29,500 |
| 2015/12/01 | 1,176 | 1,187 | 1,175 | 1,180 | 18,800 |
| 2015/11/30 | 1,153 | 1,183 | 1,150 | 1,183 | 62,400 |
| 2015/11/27 | 1,157 | 1,173 | 1,146 | 1,149 | 22,100 |
| 2015/11/26 | 1,160 | 1,181 | 1,153 | 1,157 | 47,500 |
| 2015/11/25 | 1,187 | 1,187 | 1,167 | 1,174 | 21,300 |
| 2015/11/24 | 1,161 | 1,188 | 1,161 | 1,186 | 39,100 |
| 2015/11/20 | 1,165 | 1,177 | 1,161 | 1,177 | 35,300 |
| 2015/11/19 | 1,170 | 1,173 | 1,159 | 1,173 | 44,300 |
| 2015/11/18 | 1,156 | 1,169 | 1,146 | 1,162 | 34,000 |
| 2015/11/17 | 1,135 | 1,156 | 1,131 | 1,148 | 55,500 |
| 2015/11/16 | 1,141 | 1,156 | 1,123 | 1,127 | 52,100 |
| 2015/11/13 | 1,156 | 1,160 | 1,147 | 1,157 | 39,600 |
| 2015/11/12 | 1,174 | 1,184 | 1,158 | 1,164 | 42,100 |
| 2015/11/11 | 1,161 | 1,189 | 1,154 | 1,182 | 48,600 |
| 2015/11/10 | 1,199 | 1,199 | 1,173 | 1,180 | 54,800 |
| 2015/11/09 | 1,188 | 1,196 | 1,171 | 1,195 | 82,600 |
| 2015/11/06 | 1,148 | 1,173 | 1,148 | 1,173 | 25,600 |
| 2015/11/05 | 1,139 | 1,153 | 1,130 | 1,148 | 47,200 |
| 2015/11/04 | 1,131 | 1,144 | 1,120 | 1,124 | 43,500 |
| 2015/11/02 | 1,148 | 1,148 | 1,101 | 1,106 | 44,300 |
| 2015/10/30 | 1,177 | 1,194 | 1,149 | 1,161 | 67,500 |
| 2015/10/29 | 1,156 | 1,198 | 1,102 | 1,178 | 184,300 |
| 2015/10/28 | 1,195 | 1,195 | 1,139 | 1,168 | 46,900 |
| 2015/10/27 | 1,195 | 1,195 | 1,164 | 1,169 | 32,300 |
| 2015/10/26 | 1,169 | 1,191 | 1,153 | 1,186 | 49,600 |
| 2015/10/23 | 1,138 | 1,157 | 1,135 | 1,154 | 58,300 |
| 2015/10/22 | 1,106 | 1,129 | 1,099 | 1,127 | 39,300 |
| 2015/10/21 | 1,073 | 1,116 | 1,071 | 1,110 | 37,800 |
| 2015/10/20 | 1,083 | 1,089 | 1,068 | 1,078 | 15,600 |
| 2015/10/19 | 1,099 | 1,099 | 1,071 | 1,078 | 16,600 |
| 2015/10/16 | 1,091 | 1,123 | 1,091 | 1,099 | 74,900 |
| 2015/10/15 | 1,065 | 1,108 | 1,061 | 1,100 | 25,200 |
| 2015/10/14 | 1,077 | 1,092 | 1,056 | 1,064 | 35,300 |
| 2015/10/13 | 1,118 | 1,118 | 1,082 | 1,104 | 36,600 |
| 2015/10/09 | 1,074 | 1,110 | 1,057 | 1,110 | 44,600 |
| 2015/10/08 | 1,091 | 1,099 | 1,054 | 1,057 | 42,100 |
| 2015/10/07 | 1,080 | 1,100 | 1,063 | 1,099 | 44,400 |
| 2015/10/06 | 1,060 | 1,075 | 1,051 | 1,069 | 40,700 |
| 2015/10/05 | 1,015 | 1,049 | 1,015 | 1,030 | 28,800 |
| 2015/10/02 | 1,018 | 1,020 | 1,001 | 1,017 | 26,700 |
| 2015/10/01 | 1,000 | 1,030 | 993 | 1,027 | 47,100 |
| 2015/09/30 | 964 | 996 | 964 | 992 | 35,400 |
| 2015/09/29 | 973 | 980 | 949 | 950 | 44,900 |
| 2015/09/28 | 984 | 1,000 | 967 | 995 | 58,000 |
| 2015/09/25 | 964 | 987 | 958 | 985 | 94,400 |
| 2015/09/24 | 978 | 980 | 947 | 950 | 99,200 |
| 2015/09/18 | 992 | 1,008 | 986 | 986 | 50,000 |
| 2015/09/17 | 997 | 1,011 | 996 | 1,009 | 24,400 |
| 2015/09/16 | 989 | 999 | 984 | 997 | 28,200 |
| 2015/09/15 | 983 | 997 | 976 | 976 | 31,000 |
| 2015/09/14 | 992 | 1,009 | 971 | 975 | 54,000 |
| 2015/09/11 | 980 | 998 | 980 | 991 | 100,200 |
| 2015/09/10 | 1,004 | 1,025 | 990 | 1,015 | 51,300 |
| 2015/09/09 | 985 | 1,010 | 984 | 1,010 | 57,200 |
| 2015/09/08 | 998 | 998 | 966 | 970 | 45,100 |
| 2015/09/07 | 978 | 993 | 970 | 983 | 34,100 |
| 2015/09/04 | 1,025 | 1,025 | 969 | 982 | 52,800 |
| 2015/09/03 | 1,005 | 1,034 | 1,005 | 1,013 | 46,700 |
| 2015/09/02 | 995 | 1,020 | 990 | 996 | 81,800 |
| 2015/09/01 | 1,023 | 1,044 | 1,011 | 1,012 | 68,500 |
| 2015/08/31 | 1,041 | 1,041 | 1,012 | 1,027 | 111,400 |
| 2015/08/28 | 1,066 | 1,080 | 1,040 | 1,049 | 53,500 |
| 2015/08/27 | 1,028 | 1,068 | 1,023 | 1,037 | 118,400 |
| 2015/08/26 | 960 | 1,019 | 960 | 1,014 | 85,700 |
| 2015/08/25 | 985 | 1,008 | 945 | 953 | 93,500 |
| 2015/08/24 | 1,050 | 1,070 | 1,011 | 1,011 | 70,500 |
| 2015/08/21 | 1,081 | 1,106 | 1,079 | 1,079 | 56,000 |
| 2015/08/20 | 1,145 | 1,145 | 1,117 | 1,119 | 41,400 |
| 2015/08/19 | 1,161 | 1,164 | 1,146 | 1,148 | 44,900 |
| 2015/08/18 | 1,175 | 1,177 | 1,157 | 1,161 | 74,000 |
| 2015/08/17 | 1,184 | 1,200 | 1,175 | 1,181 | 41,800 |
| 2015/08/14 | 1,190 | 1,198 | 1,183 | 1,186 | 39,200 |
| 2015/08/13 | 1,196 | 1,210 | 1,184 | 1,190 | 50,300 |
| 2015/08/12 | 1,202 | 1,221 | 1,192 | 1,196 | 38,900 |
| 2015/08/11 | 1,224 | 1,224 | 1,199 | 1,203 | 26,100 |
| 2015/08/10 | 1,239 | 1,239 | 1,193 | 1,219 | 69,100 |
| 2015/08/07 | 1,250 | 1,251 | 1,200 | 1,222 | 96,300 |
| 2015/08/06 | 1,250 | 1,278 | 1,221 | 1,262 | 56,400 |
| 2015/08/05 | 1,224 | 1,244 | 1,222 | 1,240 | 24,200 |
| 2015/08/04 | 1,218 | 1,225 | 1,212 | 1,222 | 25,800 |
| 2015/08/03 | 1,212 | 1,228 | 1,212 | 1,225 | 18,300 |
| 2015/07/31 | 1,217 | 1,232 | 1,210 | 1,228 | 40,800 |
| 2015/07/30 | 1,202 | 1,220 | 1,194 | 1,205 | 27,900 |
| 2015/07/29 | 1,204 | 1,219 | 1,189 | 1,194 | 35,000 |
| 2015/07/28 | 1,192 | 1,216 | 1,191 | 1,203 | 42,100 |
| 2015/07/27 | 1,208 | 1,214 | 1,197 | 1,199 | 34,400 |
| 2015/07/24 | 1,246 | 1,246 | 1,222 | 1,224 | 35,000 |
| 2015/07/23 | 1,236 | 1,246 | 1,226 | 1,246 | 17,300 |
| 2015/07/22 | 1,249 | 1,252 | 1,240 | 1,240 | 15,600 |
| 2015/07/21 | 1,265 | 1,269 | 1,248 | 1,262 | 20,500 |
| 2015/07/17 | 1,270 | 1,270 | 1,252 | 1,258 | 8,000 |
| 2015/07/16 | 1,257 | 1,269 | 1,249 | 1,266 | 31,400 |
| 2015/07/15 | 1,263 | 1,264 | 1,231 | 1,246 | 37,600 |
| 2015/07/14 | 1,260 | 1,275 | 1,250 | 1,261 | 66,600 |
| 2015/07/13 | 1,251 | 1,256 | 1,224 | 1,232 | 37,300 |
| 2015/07/10 | 1,261 | 1,261 | 1,218 | 1,237 | 92,200 |
| 2015/07/09 | 1,210 | 1,232 | 1,182 | 1,231 | 73,900 |
| 2015/07/08 | 1,286 | 1,286 | 1,241 | 1,243 | 49,400 |
| 2015/07/07 | 1,297 | 1,318 | 1,293 | 1,296 | 22,100 |
| 2015/07/06 | 1,310 | 1,323 | 1,280 | 1,285 | 50,500 |
| 2015/07/03 | 1,314 | 1,349 | 1,308 | 1,339 | 42,200 |
| 2015/07/02 | 1,315 | 1,332 | 1,310 | 1,330 | 35,700 |
| 2015/07/01 | 1,300 | 1,307 | 1,289 | 1,303 | 20,000 |
| 2015/06/30 | 1,290 | 1,300 | 1,275 | 1,300 | 42,900 |
| 2015/06/29 | 1,295 | 1,314 | 1,291 | 1,295 | 42,300 |
| 2015/06/26 | 1,334 | 1,343 | 1,318 | 1,341 | 44,100 |
| 2015/06/25 | 1,322 | 1,342 | 1,322 | 1,333 | 30,100 |
| 2015/06/24 | 1,346 | 1,346 | 1,330 | 1,341 | 37,400 |
| 2015/06/23 | 1,332 | 1,347 | 1,328 | 1,340 | 41,800 |
| 2015/06/22 | 1,288 | 1,339 | 1,288 | 1,339 | 105,200 |
| 2015/06/19 | 1,295 | 1,321 | 1,293 | 1,321 | 88,000 |
| 2015/06/18 | 1,303 | 1,314 | 1,280 | 1,281 | 84,600 |
| 2015/06/17 | 1,304 | 1,313 | 1,303 | 1,309 | 23,700 |
| 2015/06/16 | 1,313 | 1,320 | 1,301 | 1,303 | 28,000 |
| 2015/06/15 | 1,325 | 1,325 | 1,307 | 1,320 | 20,900 |
| 2015/06/12 | 1,346 | 1,350 | 1,328 | 1,330 | 101,200 |
| 2015/06/11 | 1,305 | 1,335 | 1,305 | 1,331 | 38,000 |
| 2015/06/10 | 1,301 | 1,319 | 1,287 | 1,305 | 77,400 |
| 2015/06/09 | 1,319 | 1,322 | 1,310 | 1,315 | 65,200 |
| 2015/06/08 | 1,360 | 1,362 | 1,332 | 1,339 | 55,500 |
| 2015/06/05 | 1,350 | 1,365 | 1,346 | 1,358 | 35,300 |
| 2015/06/04 | 1,361 | 1,368 | 1,350 | 1,352 | 47,200 |
| 2015/06/03 | 1,367 | 1,375 | 1,359 | 1,373 | 42,700 |
| 2015/06/02 | 1,369 | 1,390 | 1,367 | 1,368 | 56,400 |
| 2015/06/01 | 1,392 | 1,396 | 1,361 | 1,390 | 79,500 |
| 2015/05/29 | 1,357 | 1,396 | 1,347 | 1,396 | 186,900 |
| 2015/05/28 | 1,377 | 1,397 | 1,344 | 1,346 | 135,300 |
| 2015/05/27 | 1,345 | 1,398 | 1,345 | 1,370 | 241,300 |
| 2015/05/26 | 1,308 | 1,345 | 1,300 | 1,336 | 107,500 |
| 2015/05/25 | 1,263 | 1,305 | 1,247 | 1,298 | 88,200 |
| 2015/05/22 | 1,259 | 1,259 | 1,235 | 1,254 | 19,300 |
| 2015/05/21 | 1,259 | 1,265 | 1,246 | 1,256 | 28,100 |
| 2015/05/20 | 1,250 | 1,256 | 1,230 | 1,256 | 35,600 |
| 2015/05/19 | 1,212 | 1,243 | 1,212 | 1,241 | 44,900 |
| 2015/05/18 | 1,195 | 1,220 | 1,195 | 1,220 | 21,300 |
| 2015/05/15 | 1,192 | 1,212 | 1,192 | 1,199 | 13,700 |
| 2015/05/14 | 1,196 | 1,202 | 1,187 | 1,191 | 23,500 |
| 2015/05/13 | 1,200 | 1,217 | 1,195 | 1,202 | 41,900 |
| 2015/05/12 | 1,232 | 1,233 | 1,200 | 1,204 | 54,800 |
| 2015/05/11 | 1,232 | 1,239 | 1,200 | 1,217 | 57,900 |
| 2015/05/08 | 1,192 | 1,197 | 1,186 | 1,196 | 22,600 |
| 2015/05/07 | 1,174 | 1,192 | 1,166 | 1,182 | 36,300 |
| 2015/05/01 | 1,192 | 1,195 | 1,162 | 1,164 | 80,700 |
| 2015/04/30 | 1,230 | 1,230 | 1,191 | 1,201 | 69,400 |
| 2015/04/28 | 1,235 | 1,240 | 1,231 | 1,236 | 28,500 |
| 2015/04/27 | 1,225 | 1,238 | 1,220 | 1,235 | 18,100 |
| 2015/04/24 | 1,218 | 1,240 | 1,218 | 1,225 | 29,800 |
| 2015/04/23 | 1,231 | 1,240 | 1,220 | 1,227 | 23,100 |
| 2015/04/22 | 1,231 | 1,246 | 1,221 | 1,226 | 26,000 |
| 2015/04/21 | 1,228 | 1,237 | 1,212 | 1,220 | 27,200 |
| 2015/04/20 | 1,214 | 1,240 | 1,204 | 1,210 | 24,800 |
| 2015/04/17 | 1,221 | 1,248 | 1,221 | 1,227 | 35,200 |
| 2015/04/16 | 1,241 | 1,246 | 1,220 | 1,233 | 43,000 |
| 2015/04/15 | 1,247 | 1,250 | 1,233 | 1,240 | 26,800 |
| 2015/04/14 | 1,246 | 1,258 | 1,243 | 1,258 | 31,100 |
| 2015/04/13 | 1,267 | 1,267 | 1,235 | 1,242 | 21,300 |
| 2015/04/10 | 1,260 | 1,260 | 1,233 | 1,253 | 74,300 |
| 2015/04/09 | 1,240 | 1,256 | 1,228 | 1,253 | 53,100 |
| 2015/04/08 | 1,233 | 1,255 | 1,233 | 1,240 | 35,800 |
| 2015/04/07 | 1,217 | 1,238 | 1,215 | 1,219 | 24,500 |
| 2015/04/06 | 1,214 | 1,224 | 1,212 | 1,217 | 27,300 |
| 2015/04/03 | 1,260 | 1,260 | 1,230 | 1,243 | 26,800 |
| 2015/04/02 | 1,216 | 1,262 | 1,213 | 1,246 | 61,900 |
| 2015/04/01 | 1,220 | 1,236 | 1,211 | 1,216 | 49,300 |
| 2015/03/31 | 1,248 | 1,265 | 1,224 | 1,239 | 58,300 |
| 2015/03/30 | 1,230 | 1,231 | 1,211 | 1,218 | 47,400 |
| 2015/03/27 | 1,258 | 1,258 | 1,215 | 1,222 | 62,300 |
| 2015/03/26 | 1,303 | 1,313 | 1,240 | 1,265 | 146,200 |
| 2015/03/25 | 1,312 | 1,331 | 1,275 | 1,306 | 101,800 |
| 2015/03/24 | 1,295 | 1,333 | 1,284 | 1,327 | 68,400 |
| 2015/03/23 | 1,290 | 1,307 | 1,285 | 1,289 | 26,000 |
| 2015/03/20 | 1,293 | 1,297 | 1,276 | 1,289 | 45,500 |
| 2015/03/19 | 1,315 | 1,324 | 1,292 | 1,292 | 32,800 |
| 2015/03/18 | 1,345 | 1,345 | 1,288 | 1,315 | 24,200 |
| 2015/03/17 | 1,343 | 1,345 | 1,314 | 1,330 | 31,800 |
| 2015/03/16 | 1,317 | 1,325 | 1,293 | 1,324 | 24,300 |
| 2015/03/13 | 1,334 | 1,344 | 1,314 | 1,327 | 104,300 |
| 2015/03/12 | 1,288 | 1,310 | 1,288 | 1,304 | 32,900 |
| 2015/03/11 | 1,255 | 1,294 | 1,255 | 1,288 | 22,500 |
| 2015/03/10 | 1,283 | 1,283 | 1,261 | 1,263 | 28,100 |
| 2015/03/09 | 1,252 | 1,270 | 1,252 | 1,263 | 17,000 |
| 2015/03/06 | 1,252 | 1,269 | 1,252 | 1,256 | 17,900 |
| 2015/03/05 | 1,262 | 1,274 | 1,250 | 1,252 | 26,000 |
| 2015/03/04 | 1,277 | 1,289 | 1,257 | 1,268 | 21,400 |
| 2015/03/03 | 1,280 | 1,285 | 1,254 | 1,266 | 33,800 |
| 2015/03/02 | 1,299 | 1,304 | 1,277 | 1,280 | 26,800 |
| 2015/02/27 | 1,302 | 1,303 | 1,265 | 1,303 | 51,600 |
| 2015/02/26 | 1,295 | 1,307 | 1,283 | 1,292 | 42,600 |
| 2015/02/25 | 1,330 | 1,330 | 1,291 | 1,296 | 38,500 |
| 2015/02/24 | 1,324 | 1,324 | 1,306 | 1,311 | 30,100 |
| 2015/02/23 | 1,340 | 1,341 | 1,304 | 1,311 | 24,600 |
| 2015/02/20 | 1,320 | 1,340 | 1,309 | 1,340 | 80,600 |
| 2015/02/19 | 1,295 | 1,308 | 1,288 | 1,296 | 40,500 |
| 2015/02/18 | 1,319 | 1,330 | 1,286 | 1,295 | 70,400 |
| 2015/02/17 | 1,321 | 1,334 | 1,303 | 1,319 | 41,500 |
| 2015/02/16 | 1,305 | 1,325 | 1,305 | 1,313 | 35,600 |
| 2015/02/13 | 1,317 | 1,323 | 1,290 | 1,305 | 42,800 |
| 2015/02/12 | 1,299 | 1,335 | 1,293 | 1,323 | 74,200 |
| 2015/02/10 | 1,300 | 1,318 | 1,276 | 1,297 | 50,700 |
| 2015/02/09 | 1,285 | 1,300 | 1,283 | 1,297 | 41,200 |
| 2015/02/06 | 1,273 | 1,280 | 1,267 | 1,273 | 13,800 |
| 2015/02/05 | 1,272 | 1,281 | 1,254 | 1,258 | 11,900 |
| 2015/02/04 | 1,250 | 1,296 | 1,250 | 1,290 | 49,200 |
| 2015/02/03 | 1,280 | 1,280 | 1,225 | 1,238 | 32,600 |
| 2015/02/02 | 1,283 | 1,285 | 1,267 | 1,271 | 24,600 |
| 2015/01/30 | 1,265 | 1,289 | 1,263 | 1,280 | 49,500 |
| 2015/01/29 | 1,279 | 1,279 | 1,260 | 1,267 | 35,700 |
| 2015/01/28 | 1,248 | 1,270 | 1,232 | 1,266 | 32,400 |
| 2015/01/27 | 1,245 | 1,250 | 1,230 | 1,250 | 21,000 |
| 2015/01/26 | 1,211 | 1,229 | 1,187 | 1,223 | 12,300 |
| 2015/01/23 | 1,232 | 1,238 | 1,196 | 1,234 | 24,800 |
| 2015/01/22 | 1,200 | 1,204 | 1,186 | 1,202 | 16,300 |
| 2015/01/21 | 1,215 | 1,215 | 1,185 | 1,196 | 17,600 |
| 2015/01/20 | 1,174 | 1,215 | 1,174 | 1,215 | 27,100 |
| 2015/01/19 | 1,196 | 1,196 | 1,170 | 1,185 | 12,100 |
| 2015/01/16 | 1,187 | 1,215 | 1,174 | 1,182 | 34,100 |
| 2015/01/15 | 1,184 | 1,216 | 1,184 | 1,214 | 17,100 |
| 2015/01/14 | 1,171 | 1,211 | 1,171 | 1,172 | 27,600 |
| 2015/01/13 | 1,224 | 1,224 | 1,175 | 1,193 | 37,000 |
| 2015/01/09 | 1,213 | 1,223 | 1,204 | 1,210 | 27,900 |
| 2015/01/08 | 1,200 | 1,219 | 1,200 | 1,213 | 16,400 |
| 2015/01/07 | 1,184 | 1,221 | 1,184 | 1,204 | 25,900 |
| 2015/01/06 | 1,228 | 1,245 | 1,209 | 1,209 | 42,700 |
| 2015/01/05 | 1,252 | 1,270 | 1,239 | 1,260 | 13,900 |