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 |
|---|---|---|---|---|---|
| 1985/12/28 | 536 | 545 | 527 | 542 | 558,891 |
| 1985/12/27 | 537 | 539 | 512 | 537 | 455,282 |
| 1985/12/26 | 522 | 529 | 513 | 527 | 482,180 |
| 1985/12/25 | 495 | 508 | 488 | 508 | 93,647 |
| 1985/12/24 | 488 | 492 | 467 | 492 | 64,756 |
| 1985/12/23 | 478 | 486 | 474 | 486 | 28,891 |
| 1985/12/21 | 487 | 487 | 484 | 484 | 15,940 |
| 1985/12/20 | 487 | 499 | 484 | 487 | 192,274 |
| 1985/12/19 | 491 | 491 | 482 | 482 | 22,914 |
| 1985/12/18 | 474 | 501 | 474 | 488 | 85,677 |
| 1985/12/17 | 472 | 477 | 460 | 477 | 73,722 |
| 1985/12/16 | 473 | 482 | 472 | 472 | 41,842 |
| 1985/12/13 | 487 | 488 | 472 | 473 | 62,763 |
| 1985/12/12 | 495 | 502 | 487 | 492 | 131,504 |
| 1985/12/11 | 497 | 506 | 493 | 493 | 118,553 |
| 1985/12/10 | 511 | 521 | 500 | 512 | 85,677 |
| 1985/12/09 | 527 | 530 | 510 | 521 | 102,613 |
| 1985/12/07 | 511 | 522 | 502 | 517 | 382,556 |
| 1985/12/06 | 519 | 519 | 495 | 512 | 133,496 |
| 1985/12/05 | 511 | 520 | 493 | 520 | 103,609 |
| 1985/12/04 | 517 | 528 | 508 | 521 | 221,165 |
| 1985/12/03 | 541 | 549 | 513 | 513 | 521,034 |
| 1985/12/02 | 521 | 541 | 512 | 541 | 1,313,045 |
| 1985/11/30 | 506 | 515 | 492 | 511 | 234,116 |
| 1985/11/29 | 472 | 496 | 462 | 496 | 101,617 |
| 1985/11/28 | 472 | 477 | 464 | 477 | 98,628 |
| 1985/11/27 | 472 | 472 | 462 | 463 | 78,703 |
| 1985/11/26 | 477 | 477 | 472 | 472 | 28,891 |
| 1985/11/25 | 478 | 478 | 472 | 476 | 27,895 |
| 1985/11/22 | 492 | 497 | 478 | 478 | 87,669 |
| 1985/11/21 | 502 | 509 | 497 | 497 | 260,019 |
| 1985/11/20 | 518 | 518 | 501 | 512 | 233,120 |
| 1985/11/19 | 492 | 522 | 491 | 518 | 1,626,860 |
| 1985/11/18 | 489 | 499 | 482 | 492 | 73,722 |
| 1985/11/16 | 500 | 500 | 486 | 499 | 241,090 |
| 1985/11/15 | 501 | 501 | 492 | 498 | 377,575 |
| 1985/11/14 | 500 | 512 | 487 | 502 | 1,432,594 |
| 1985/11/13 | 461 | 497 | 460 | 496 | 1,000,225 |
| 1985/11/12 | 471 | 471 | 461 | 464 | 124,530 |
| 1985/11/11 | 471 | 472 | 466 | 470 | 111,579 |
| 1985/11/08 | 452 | 480 | 452 | 476 | 567,857 |
| 1985/11/07 | 442 | 453 | 438 | 453 | 210,207 |
| 1985/11/06 | 423 | 443 | 423 | 442 | 53,797 |
| 1985/11/05 | 431 | 431 | 422 | 427 | 23,910 |
| 1985/11/02 | 417 | 432 | 417 | 431 | 39,850 |
| 1985/11/01 | 435 | 435 | 408 | 416 | 170,357 |
| 1985/10/31 | 435 | 439 | 429 | 439 | 76,711 |
| 1985/10/30 | 457 | 457 | 433 | 447 | 218,177 |
| 1985/10/29 | 461 | 488 | 459 | 459 | 1,654,755 |
| 1985/10/28 | 450 | 471 | 445 | 471 | 181,316 |
| 1985/10/26 | 452 | 462 | 447 | 456 | 153,421 |
| 1985/10/25 | 427 | 462 | 427 | 462 | 605,714 |
| 1985/10/24 | 421 | 431 | 421 | 431 | 37,857 |
| 1985/10/23 | 437 | 442 | 423 | 437 | 56,786 |
| 1985/10/22 | 433 | 447 | 427 | 437 | 229,135 |
| 1985/10/21 | 405 | 432 | 405 | 432 | 146,447 |
| 1985/10/19 | 391 | 412 | 390 | 410 | 53,797 |
| 1985/10/18 | 391 | 400 | 391 | 391 | 35,865 |
| 1985/10/17 | 381 | 386 | 381 | 381 | 43,835 |
| 1985/10/16 | 401 | 403 | 390 | 391 | 59,774 |
| 1985/10/15 | 387 | 395 | 387 | 394 | 26,898 |
| 1985/10/14 | 394 | 402 | 382 | 382 | 90,658 |
| 1985/10/11 | 381 | 392 | 381 | 384 | 59,774 |
| 1985/10/09 | 378 | 387 | 378 | 381 | 102,613 |
| 1985/10/08 | 387 | 389 | 377 | 377 | 106,598 |
| 1985/10/07 | 395 | 395 | 391 | 392 | 43,835 |
| 1985/10/05 | 397 | 398 | 378 | 398 | 93,647 |
| 1985/10/04 | 381 | 397 | 381 | 397 | 164,380 |
| 1985/10/03 | 408 | 419 | 386 | 386 | 210,207 |
| 1985/10/02 | 432 | 432 | 412 | 413 | 61,767 |
| 1985/10/01 | 432 | 437 | 428 | 432 | 114,568 |
| 1985/09/30 | 432 | 437 | 432 | 432 | 54,793 |
| 1985/09/28 | 434 | 441 | 426 | 431 | 50,808 |
| 1985/09/27 | 455 | 455 | 433 | 438 | 100,620 |
| 1985/09/26 | 469 | 474 | 462 | 464 | 244,079 |
| 1985/09/25 | 482 | 484 | 452 | 452 | 232,124 |
| 1985/09/24 | 492 | 492 | 480 | 486 | 300,865 |
| 1985/09/21 | 493 | 493 | 480 | 481 | 470,225 |
| 1985/09/20 | 480 | 500 | 472 | 483 | 1,085,902 |
| 1985/09/19 | 472 | 474 | 466 | 474 | 211,203 |
| 1985/09/18 | 477 | 479 | 462 | 472 | 271,974 |
| 1985/09/17 | 462 | 477 | 460 | 462 | 204,229 |
| 1985/09/13 | 484 | 484 | 457 | 457 | 302,857 |
| 1985/09/12 | 487 | 497 | 477 | 484 | 1,040,075 |
| 1985/09/11 | 460 | 485 | 460 | 477 | 1,185,526 |
| 1985/09/10 | 455 | 465 | 452 | 465 | 141,466 |
| 1985/09/09 | 438 | 467 | 435 | 465 | 237,105 |
| 1985/09/07 | 447 | 447 | 441 | 443 | 57,782 |
| 1985/09/06 | 457 | 458 | 447 | 447 | 230,132 |
| 1985/09/05 | 416 | 457 | 415 | 457 | 219,173 |
| 1985/09/04 | 407 | 422 | 407 | 421 | 80,695 |
| 1985/09/03 | 407 | 412 | 407 | 409 | 76,711 |
| 1985/09/02 | 421 | 421 | 413 | 417 | 31,880 |
| 1985/08/31 | 416 | 422 | 416 | 421 | 14,944 |
| 1985/08/30 | 427 | 427 | 417 | 426 | 68,741 |
| 1985/08/29 | 409 | 422 | 407 | 422 | 70,733 |
| 1985/08/28 | 432 | 432 | 407 | 407 | 65,752 |
| 1985/08/27 | 436 | 436 | 410 | 416 | 57,782 |
| 1985/08/26 | 430 | 442 | 430 | 437 | 92,650 |
| 1985/08/24 | 439 | 447 | 432 | 432 | 39,850 |
| 1985/08/23 | 437 | 437 | 433 | 437 | 65,752 |
| 1985/08/22 | 436 | 437 | 433 | 435 | 82,688 |
| 1985/08/21 | 455 | 455 | 437 | 441 | 165,376 |
| 1985/08/20 | 462 | 472 | 455 | 457 | 84,680 |
| 1985/08/19 | 452 | 472 | 452 | 454 | 108,590 |
| 1985/08/17 | 480 | 481 | 470 | 472 | 283,928 |
| 1985/08/16 | 458 | 472 | 442 | 472 | 353,665 |
| 1985/08/15 | 470 | 470 | 452 | 457 | 157,406 |
| 1985/08/14 | 472 | 479 | 462 | 472 | 146,447 |
| 1985/08/13 | 483 | 483 | 464 | 480 | 234,116 |
| 1985/08/12 | 476 | 487 | 472 | 482 | 986,278 |
| 1985/08/09 | 457 | 482 | 452 | 472 | 662,500 |
| 1985/08/08 | 438 | 457 | 437 | 457 | 321,786 |
| 1985/08/07 | 440 | 442 | 434 | 438 | 91,654 |
| 1985/08/06 | 457 | 457 | 434 | 442 | 105,601 |
| 1985/08/05 | 472 | 472 | 454 | 456 | 185,301 |
| 1985/08/03 | 467 | 477 | 466 | 475 | 396,504 |
| 1985/08/02 | 432 | 462 | 431 | 462 | 610,695 |
| 1985/08/01 | 437 | 440 | 428 | 433 | 248,064 |
| 1985/07/31 | 421 | 437 | 421 | 434 | 201,241 |
| 1985/07/30 | 441 | 442 | 418 | 421 | 179,323 |
| 1985/07/29 | 457 | 473 | 432 | 438 | 503,101 |
| 1985/07/27 | 467 | 472 | 452 | 462 | 431,372 |
| 1985/07/26 | 472 | 493 | 462 | 467 | 1,485,394 |
| 1985/07/25 | 458 | 472 | 449 | 467 | 1,678,665 |
| 1985/07/24 | 426 | 463 | 422 | 463 | 3,182,988 |
| 1985/07/23 | 350 | 424 | 350 | 412 | 1,316,033 |
| 1985/07/22 | 346 | 352 | 341 | 351 | 67,744 |
| 1985/07/20 | 342 | 345 | 341 | 341 | 25,902 |
| 1985/07/19 | 336 | 348 | 336 | 337 | 144,455 |
| 1985/07/18 | 331 | 344 | 331 | 331 | 88,665 |
| 1985/07/17 | 336 | 336 | 321 | 321 | 102,613 |
| 1985/07/16 | 341 | 343 | 331 | 331 | 88,665 |
| 1985/07/12 | 376 | 376 | 357 | 371 | 203,233 |
| 1985/07/11 | 376 | 381 | 361 | 371 | 167,368 |
| 1985/07/10 | 366 | 371 | 366 | 367 | 110,583 |
| 1985/07/09 | 367 | 395 | 360 | 361 | 355,658 |
| 1985/07/08 | 365 | 366 | 350 | 366 | 231,128 |
| 1985/07/06 | 379 | 381 | 357 | 370 | 292,895 |
| 1985/07/05 | 398 | 410 | 371 | 374 | 1,550,150 |
| 1985/07/04 | 354 | 401 | 350 | 384 | 2,445,770 |
| 1985/07/03 | 320 | 356 | 319 | 356 | 645,564 |
| 1985/07/02 | 303 | 309 | 299 | 309 | 21,917 |
| 1985/07/01 | 309 | 309 | 297 | 299 | 35,865 |
| 1985/06/29 | 301 | 311 | 301 | 311 | 17,932 |
| 1985/06/28 | 303 | 306 | 301 | 301 | 24,906 |
| 1985/06/27 | 306 | 306 | 296 | 296 | 48,816 |
| 1985/06/26 | 310 | 311 | 303 | 303 | 29,887 |
| 1985/06/25 | 311 | 311 | 303 | 305 | 53,797 |
| 1985/06/24 | 320 | 321 | 311 | 314 | 66,748 |
| 1985/06/22 | 306 | 316 | 304 | 306 | 27,895 |
| 1985/06/21 | 321 | 329 | 299 | 301 | 171,353 |
| 1985/06/20 | 342 | 342 | 316 | 321 | 511,071 |
| 1985/06/19 | 301 | 331 | 297 | 331 | 421,410 |
| 1985/06/18 | 296 | 301 | 291 | 301 | 182,312 |
| 1985/06/17 | 290 | 293 | 290 | 293 | 72,726 |
| 1985/06/15 | 289 | 290 | 289 | 290 | 17,932 |
| 1985/06/14 | 291 | 291 | 285 | 291 | 21,917 |
| 1985/06/13 | 297 | 298 | 291 | 291 | 44,831 |
| 1985/06/12 | 286 | 296 | 286 | 295 | 109,586 |
| 1985/06/11 | 273 | 293 | 273 | 291 | 57,782 |
| 1985/06/10 | 271 | 271 | 268 | 268 | 29,887 |
| 1985/06/07 | 271 | 271 | 268 | 271 | 27,895 |
| 1985/06/06 | 268 | 271 | 268 | 268 | 18,929 |
| 1985/06/05 | 266 | 266 | 263 | 266 | 22,914 |
| 1985/06/04 | 261 | 261 | 261 | 261 | 17,932 |
| 1985/06/03 | 263 | 263 | 259 | 259 | 84,680 |
| 1985/06/01 | 264 | 264 | 262 | 262 | 10,959 |
| 1985/05/31 | 266 | 266 | 262 | 263 | 27,895 |
| 1985/05/30 | 268 | 268 | 262 | 264 | 91,654 |
| 1985/05/29 | 266 | 270 | 263 | 263 | 39,850 |
| 1985/05/28 | 271 | 271 | 267 | 267 | 23,910 |
| 1985/05/27 | 273 | 273 | 271 | 271 | 3,985 |
| 1985/05/25 | 271 | 271 | 268 | 271 | 9,962 |
| 1985/05/24 | 266 | 268 | 266 | 268 | 15,940 |
| 1985/05/23 | 271 | 271 | 266 | 266 | 17,932 |
| 1985/05/22 | 272 | 276 | 269 | 271 | 16,936 |
| 1985/05/21 | 267 | 271 | 266 | 271 | 12,951 |
| 1985/05/20 | 267 | 267 | 267 | 267 | 5,977 |
| 1985/05/18 | 271 | 273 | 262 | 262 | 10,959 |
| 1985/05/17 | 273 | 273 | 271 | 271 | 21,917 |
| 1985/05/16 | 276 | 276 | 273 | 273 | 6,974 |
| 1985/05/15 | 276 | 277 | 273 | 273 | 11,955 |
| 1985/05/14 | 276 | 276 | 271 | 271 | 25,902 |
| 1985/05/13 | 281 | 286 | 276 | 276 | 26,898 |
| 1985/05/10 | 276 | 276 | 276 | 276 | 9,962 |
| 1985/05/09 | 274 | 276 | 271 | 276 | 26,898 |
| 1985/05/08 | 279 | 279 | 271 | 271 | 13,947 |
| 1985/05/07 | 289 | 289 | 281 | 281 | 12,951 |
| 1985/05/04 | 279 | 279 | 279 | 279 | 5,977 |
| 1985/05/02 | 281 | 282 | 279 | 282 | 23,910 |
| 1985/05/01 | 282 | 282 | 279 | 279 | 17,932 |
| 1985/04/30 | 277 | 280 | 277 | 280 | 14,944 |
| 1985/04/27 | 272 | 276 | 271 | 276 | 9,962 |
| 1985/04/26 | 271 | 271 | 271 | 271 | 3,985 |
| 1985/04/25 | 272 | 273 | 271 | 271 | 36,861 |
| 1985/04/24 | 277 | 277 | 272 | 272 | 11,955 |
| 1985/04/23 | 291 | 291 | 277 | 281 | 32,876 |
| 1985/04/22 | 288 | 291 | 286 | 291 | 49,812 |
| 1985/04/20 | 281 | 288 | 281 | 288 | 12,951 |
| 1985/04/19 | 286 | 293 | 281 | 282 | 62,763 |
| 1985/04/18 | 278 | 284 | 274 | 281 | 57,782 |
| 1985/04/17 | 273 | 281 | 272 | 273 | 16,936 |
| 1985/04/16 | 271 | 271 | 271 | 271 | 18,929 |
| 1985/04/15 | 271 | 275 | 271 | 271 | 34,868 |
| 1985/04/12 | 274 | 275 | 271 | 271 | 13,947 |
| 1985/04/11 | 273 | 273 | 273 | 273 | 18,929 |
| 1985/04/09 | 273 | 281 | 271 | 271 | 12,951 |
| 1985/04/08 | 273 | 281 | 266 | 274 | 48,816 |
| 1985/04/06 | 274 | 276 | 272 | 272 | 29,887 |
| 1985/04/05 | 281 | 281 | 274 | 276 | 21,917 |
| 1985/04/04 | 272 | 280 | 272 | 274 | 27,895 |
| 1985/04/03 | 276 | 281 | 271 | 271 | 33,872 |
| 1985/04/02 | 281 | 293 | 281 | 282 | 14,944 |
| 1985/04/01 | 281 | 282 | 281 | 282 | 25,902 |
| 1985/03/29 | 268 | 271 | 268 | 271 | 74,718 |
| 1985/03/28 | 262 | 266 | 260 | 262 | 104,605 |
| 1985/03/27 | 272 | 272 | 261 | 261 | 61,767 |
| 1985/03/26 | 270 | 271 | 264 | 271 | 40,846 |
| 1985/03/25 | 271 | 273 | 261 | 270 | 64,756 |
| 1985/03/23 | 266 | 272 | 266 | 271 | 55,789 |
| 1985/03/22 | 281 | 282 | 271 | 271 | 45,827 |
| 1985/03/20 | 290 | 291 | 281 | 289 | 92,650 |
| 1985/03/19 | 296 | 296 | 291 | 291 | 70,733 |
| 1985/03/18 | 306 | 307 | 291 | 296 | 120,545 |
| 1985/03/16 | 311 | 315 | 301 | 305 | 214,192 |
| 1985/03/15 | 305 | 315 | 301 | 308 | 594,755 |
| 1985/03/14 | 290 | 307 | 288 | 296 | 504,098 |
| 1985/03/13 | 286 | 291 | 286 | 288 | 52,801 |
| 1985/03/12 | 291 | 291 | 286 | 286 | 117,556 |
| 1985/03/11 | 291 | 300 | 290 | 293 | 414,436 |
| 1985/03/08 | 288 | 288 | 282 | 288 | 577,819 |
| 1985/03/07 | 291 | 291 | 278 | 278 | 318,797 |
| 1985/03/06 | 281 | 293 | 277 | 292 | 756,146 |
| 1985/03/05 | 264 | 284 | 264 | 271 | 857,763 |
| 1985/03/04 | 261 | 264 | 258 | 264 | 88,665 |
| 1985/03/02 | 261 | 261 | 248 | 251 | 67,744 |
| 1985/03/01 | 265 | 265 | 254 | 264 | 303,853 |
| 1985/02/28 | 251 | 271 | 248 | 266 | 268,985 |
| 1985/02/27 | 239 | 241 | 237 | 241 | 72,726 |
| 1985/02/26 | 237 | 237 | 234 | 234 | 16,936 |
| 1985/02/25 | 239 | 239 | 234 | 237 | 12,951 |
| 1985/02/23 | 234 | 234 | 233 | 234 | 12,951 |
| 1985/02/22 | 231 | 234 | 231 | 234 | 22,914 |
| 1985/02/21 | 235 | 235 | 229 | 231 | 55,789 |
| 1985/02/20 | 235 | 241 | 235 | 239 | 41,842 |
| 1985/02/19 | 238 | 238 | 235 | 235 | 18,929 |
| 1985/02/18 | 239 | 239 | 239 | 239 | 15,940 |
| 1985/02/16 | 242 | 242 | 240 | 241 | 30,883 |
| 1985/02/15 | 241 | 246 | 241 | 242 | 82,688 |
| 1985/02/14 | 227 | 236 | 227 | 236 | 32,876 |
| 1985/02/13 | 227 | 227 | 227 | 227 | 8,966 |
| 1985/02/12 | 227 | 227 | 226 | 226 | 6,974 |
| 1985/02/08 | 226 | 227 | 226 | 227 | 6,974 |
| 1985/02/06 | 226 | 226 | 226 | 226 | 9,962 |
| 1985/02/05 | 228 | 228 | 228 | 228 | 7,970 |
| 1985/02/04 | 231 | 231 | 228 | 228 | 1,992 |
| 1985/02/02 | 228 | 228 | 228 | 228 | 3,985 |
| 1985/02/01 | 231 | 231 | 227 | 227 | 4,981 |
| 1985/01/31 | 227 | 231 | 227 | 231 | 20,921 |
| 1985/01/30 | 233 | 233 | 227 | 227 | 24,906 |
| 1985/01/29 | 238 | 238 | 232 | 232 | 17,932 |
| 1985/01/26 | 235 | 235 | 232 | 232 | 6,974 |
| 1985/01/25 | 234 | 235 | 234 | 235 | 7,970 |
| 1985/01/23 | 236 | 236 | 231 | 231 | 29,887 |
| 1985/01/22 | 238 | 239 | 238 | 238 | 26,898 |
| 1985/01/21 | 236 | 239 | 234 | 236 | 47,820 |
| 1985/01/19 | 231 | 246 | 231 | 239 | 25,902 |
| 1985/01/18 | 226 | 231 | 226 | 231 | 21,917 |
| 1985/01/17 | 226 | 226 | 226 | 226 | 5,977 |
| 1985/01/16 | 222 | 223 | 222 | 223 | 4,981 |
| 1985/01/14 | 223 | 223 | 223 | 223 | 1,992 |
| 1985/01/11 | 222 | 222 | 222 | 222 | 2,989 |
| 1985/01/10 | 222 | 222 | 222 | 222 | 3,985 |
| 1985/01/09 | 222 | 222 | 221 | 221 | 18,929 |
| 1985/01/08 | 223 | 224 | 223 | 223 | 3,985 |
| 1985/01/07 | 221 | 221 | 221 | 221 | 7,970 |