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 |
---|---|---|---|---|---|
1986/12/27 | 1,124 | 1,164 | 1,124 | 1,154 | 27,895 |
1986/12/26 | 1,114 | 1,164 | 1,094 | 1,164 | 113,571 |
1986/12/25 | 1,124 | 1,164 | 1,084 | 1,154 | 41,842 |
1986/12/24 | 1,144 | 1,164 | 1,094 | 1,164 | 59,774 |
1986/12/23 | 1,174 | 1,205 | 1,164 | 1,164 | 79,699 |
1986/12/22 | 1,205 | 1,235 | 1,174 | 1,194 | 34,868 |
1986/12/19 | 1,215 | 1,235 | 1,205 | 1,205 | 109,586 |
1986/12/18 | 1,184 | 1,205 | 1,184 | 1,194 | 118,553 |
1986/12/17 | 1,174 | 1,205 | 1,124 | 1,205 | 146,447 |
1986/12/16 | 1,154 | 1,184 | 1,144 | 1,154 | 97,632 |
1986/12/15 | 1,134 | 1,184 | 1,134 | 1,174 | 77,707 |
1986/12/12 | 1,084 | 1,164 | 1,064 | 1,144 | 193,271 |
1986/12/11 | 1,084 | 1,084 | 1,044 | 1,064 | 135,489 |
1986/12/10 | 1,064 | 1,094 | 1,064 | 1,074 | 24,906 |
1986/12/09 | 1,064 | 1,094 | 1,044 | 1,084 | 61,767 |
1986/12/08 | 1,054 | 1,084 | 1,014 | 1,064 | 47,820 |
1986/12/06 | 1,014 | 1,054 | 1,014 | 1,054 | 42,838 |
1986/12/05 | 1,024 | 1,024 | 1,004 | 1,014 | 29,887 |
1986/12/04 | 1,004 | 1,054 | 1,004 | 1,054 | 48,816 |
1986/12/03 | 1,024 | 1,024 | 1,004 | 1,004 | 51,804 |
1986/12/02 | 1,004 | 1,024 | 1,004 | 1,024 | 62,763 |
1986/12/01 | 996 | 1,004 | 996 | 1,004 | 23,910 |
1986/11/29 | 1,024 | 1,024 | 1,014 | 1,014 | 18,929 |
1986/11/28 | 1,014 | 1,044 | 1,014 | 1,044 | 11,955 |
1986/11/27 | 1,024 | 1,054 | 1,024 | 1,034 | 10,959 |
1986/11/26 | 1,064 | 1,064 | 1,014 | 1,014 | 21,917 |
1986/11/25 | 1,094 | 1,094 | 1,054 | 1,054 | 30,883 |
1986/11/22 | 1,094 | 1,094 | 1,074 | 1,084 | 40,846 |
1986/11/21 | 1,064 | 1,084 | 1,054 | 1,084 | 37,857 |
1986/11/20 | 1,044 | 1,064 | 1,044 | 1,054 | 63,759 |
1986/11/19 | 1,004 | 1,024 | 1,004 | 1,024 | 130,507 |
1986/11/18 | 1,004 | 1,004 | 1,004 | 1,004 | 32,876 |
1986/11/17 | 1,004 | 1,024 | 1,004 | 1,004 | 19,925 |
1986/11/14 | 1,024 | 1,024 | 1,004 | 1,004 | 12,951 |
1986/11/13 | 1,024 | 1,044 | 1,004 | 1,044 | 51,804 |
1986/11/12 | 1,044 | 1,044 | 1,024 | 1,024 | 40,846 |
1986/11/11 | 1,054 | 1,054 | 1,034 | 1,054 | 26,898 |
1986/11/10 | 1,044 | 1,064 | 1,024 | 1,034 | 79,699 |
1986/11/07 | 1,034 | 1,054 | 1,004 | 1,054 | 98,628 |
1986/11/06 | 1,034 | 1,054 | 1,004 | 1,054 | 71,729 |
1986/11/05 | 1,014 | 1,044 | 1,004 | 1,044 | 64,756 |
1986/11/04 | 1,064 | 1,074 | 1,044 | 1,054 | 60,771 |
1986/11/01 | 979 | 1,034 | 979 | 1,034 | 36,861 |
1986/10/31 | 1,044 | 1,054 | 984 | 984 | 71,729 |
1986/10/30 | 997 | 1,034 | 983 | 1,034 | 151,429 |
1986/10/29 | 977 | 977 | 977 | 977 | 134,492 |
1986/10/28 | 926 | 926 | 926 | 926 | 134,492 |
1986/10/27 | 826 | 876 | 823 | 876 | 135,489 |
1986/10/25 | 835 | 835 | 825 | 826 | 35,865 |
1986/10/24 | 804 | 825 | 804 | 825 | 272,970 |
1986/10/23 | 811 | 824 | 811 | 814 | 265,000 |
1986/10/22 | 817 | 824 | 797 | 808 | 628,628 |
1986/10/21 | 857 | 857 | 837 | 837 | 348,684 |
1986/10/20 | 923 | 923 | 922 | 922 | 2,989 |
1986/10/17 | 946 | 946 | 916 | 923 | 78,703 |
1986/10/16 | 944 | 964 | 944 | 945 | 53,797 |
1986/10/15 | 944 | 954 | 944 | 954 | 25,902 |
1986/10/14 | 974 | 984 | 954 | 984 | 48,816 |
1986/10/13 | 1,004 | 1,014 | 979 | 1,004 | 44,831 |
1986/10/09 | 1,054 | 1,064 | 984 | 1,064 | 119,549 |
1986/10/08 | 1,094 | 1,104 | 1,054 | 1,084 | 23,910 |
1986/10/07 | 1,184 | 1,184 | 1,094 | 1,104 | 33,872 |
1986/10/06 | 1,174 | 1,184 | 1,154 | 1,184 | 27,895 |
1986/10/04 | 1,184 | 1,215 | 1,174 | 1,205 | 82,688 |
1986/10/03 | 1,054 | 1,164 | 1,054 | 1,164 | 105,601 |
1986/10/02 | 1,094 | 1,114 | 1,034 | 1,064 | 74,718 |
1986/10/01 | 1,174 | 1,174 | 1,114 | 1,134 | 39,850 |
1986/09/30 | 1,184 | 1,194 | 1,144 | 1,194 | 50,808 |
1986/09/29 | 1,164 | 1,205 | 1,154 | 1,194 | 45,827 |
1986/09/27 | 1,235 | 1,235 | 1,154 | 1,154 | 93,647 |
1986/09/26 | 1,215 | 1,215 | 1,215 | 1,215 | 344,699 |
1986/09/25 | 1,014 | 1,114 | 1,004 | 1,114 | 186,297 |
1986/09/24 | 1,044 | 1,044 | 1,004 | 1,014 | 173,346 |
1986/09/22 | 1,034 | 1,054 | 1,004 | 1,054 | 378,571 |
1986/09/19 | 1,074 | 1,084 | 1,034 | 1,054 | 121,541 |
1986/09/18 | 1,034 | 1,104 | 1,034 | 1,104 | 166,372 |
1986/09/17 | 1,084 | 1,094 | 1,054 | 1,094 | 47,820 |
1986/09/16 | 1,104 | 1,104 | 1,064 | 1,104 | 54,793 |
1986/09/12 | 1,134 | 1,164 | 1,114 | 1,124 | 65,752 |
1986/09/11 | 1,144 | 1,154 | 1,134 | 1,154 | 22,914 |
1986/09/10 | 1,144 | 1,184 | 1,104 | 1,184 | 107,594 |
1986/09/09 | 1,124 | 1,184 | 1,124 | 1,184 | 35,865 |
1986/09/08 | 1,205 | 1,215 | 1,205 | 1,205 | 15,940 |
1986/09/06 | 1,215 | 1,265 | 1,215 | 1,255 | 96,635 |
1986/09/05 | 1,124 | 1,225 | 1,124 | 1,215 | 143,459 |
1986/09/04 | 1,084 | 1,134 | 1,064 | 1,134 | 74,718 |
1986/09/03 | 1,084 | 1,104 | 1,084 | 1,104 | 40,846 |
1986/09/02 | 1,164 | 1,174 | 1,094 | 1,114 | 17,932 |
1986/09/01 | 1,154 | 1,184 | 1,104 | 1,184 | 40,846 |
1986/08/30 | 1,164 | 1,194 | 1,154 | 1,194 | 19,925 |
1986/08/29 | 1,104 | 1,184 | 1,084 | 1,184 | 93,647 |
1986/08/28 | 1,064 | 1,124 | 1,024 | 1,124 | 57,782 |
1986/08/27 | 1,054 | 1,114 | 1,034 | 1,084 | 86,673 |
1986/08/26 | 1,094 | 1,094 | 1,024 | 1,084 | 99,624 |
1986/08/25 | 1,074 | 1,124 | 1,074 | 1,124 | 88,665 |
1986/08/23 | 1,184 | 1,194 | 1,174 | 1,174 | 53,797 |
1986/08/22 | 1,215 | 1,225 | 1,154 | 1,225 | 76,711 |
1986/08/21 | 1,285 | 1,295 | 1,205 | 1,255 | 81,692 |
1986/08/20 | 1,355 | 1,355 | 1,275 | 1,305 | 254,041 |
1986/08/19 | 1,295 | 1,355 | 1,275 | 1,355 | 311,823 |
1986/08/18 | 1,194 | 1,305 | 1,104 | 1,305 | 363,628 |
1986/08/15 | 1,285 | 1,305 | 1,205 | 1,205 | 343,703 |
1986/08/14 | 1,325 | 1,345 | 1,245 | 1,305 | 1,458,496 |
1986/08/13 | 1,305 | 1,305 | 1,305 | 1,305 | 1,368,834 |
1986/08/12 | 1,104 | 1,104 | 1,104 | 1,104 | 387,537 |
1986/08/11 | 995 | 995 | 995 | 995 | 568,853 |
1986/08/08 | 807 | 894 | 803 | 894 | 1,783,270 |
1986/08/07 | 781 | 807 | 781 | 807 | 91,654 |
1986/08/06 | 793 | 801 | 783 | 801 | 56,786 |
1986/08/05 | 783 | 793 | 783 | 793 | 23,910 |
1986/08/04 | 783 | 793 | 783 | 793 | 10,959 |
1986/08/02 | 792 | 792 | 778 | 792 | 12,951 |
1986/08/01 | 783 | 793 | 783 | 793 | 40,846 |
1986/07/31 | 788 | 793 | 783 | 793 | 150,432 |
1986/07/30 | 803 | 803 | 783 | 793 | 41,842 |
1986/07/29 | 798 | 803 | 789 | 803 | 137,481 |
1986/07/28 | 793 | 803 | 793 | 803 | 33,872 |
1986/07/26 | 793 | 803 | 793 | 803 | 1,992 |
1986/07/25 | 802 | 803 | 802 | 803 | 30,883 |
1986/07/24 | 818 | 818 | 808 | 808 | 31,880 |
1986/07/23 | 812 | 832 | 803 | 808 | 71,729 |
1986/07/22 | 799 | 833 | 792 | 813 | 121,541 |
1986/07/21 | 813 | 813 | 791 | 800 | 26,898 |
1986/07/19 | 813 | 813 | 803 | 803 | 4,981 |
1986/07/18 | 783 | 817 | 783 | 817 | 100,620 |
1986/07/17 | 803 | 808 | 787 | 803 | 30,883 |
1986/07/16 | 804 | 818 | 803 | 813 | 20,921 |
1986/07/15 | 822 | 828 | 803 | 828 | 22,914 |
1986/07/14 | 813 | 832 | 801 | 832 | 37,857 |
1986/07/11 | 803 | 818 | 803 | 818 | 62,763 |
1986/07/10 | 823 | 823 | 823 | 823 | 9,962 |
1986/07/09 | 832 | 833 | 829 | 833 | 28,891 |
1986/07/08 | 832 | 842 | 828 | 842 | 15,940 |
1986/07/07 | 828 | 842 | 828 | 842 | 35,865 |
1986/07/05 | 823 | 838 | 823 | 838 | 20,921 |
1986/07/04 | 832 | 843 | 832 | 843 | 17,932 |
1986/07/03 | 833 | 843 | 833 | 842 | 27,895 |
1986/07/02 | 842 | 853 | 833 | 833 | 41,842 |
1986/07/01 | 833 | 853 | 833 | 852 | 141,466 |
1986/06/30 | 832 | 843 | 823 | 838 | 48,816 |
1986/06/28 | 833 | 833 | 833 | 833 | 117,556 |
1986/06/27 | 838 | 846 | 826 | 833 | 133,496 |
1986/06/26 | 848 | 853 | 833 | 838 | 106,598 |
1986/06/25 | 863 | 863 | 858 | 858 | 17,932 |
1986/06/24 | 853 | 861 | 852 | 858 | 35,865 |
1986/06/23 | 862 | 863 | 853 | 863 | 19,925 |
1986/06/21 | 858 | 863 | 855 | 863 | 56,786 |
1986/06/20 | 870 | 874 | 858 | 862 | 117,556 |
1986/06/19 | 864 | 875 | 863 | 875 | 119,549 |
1986/06/18 | 863 | 868 | 858 | 863 | 57,782 |
1986/06/17 | 860 | 874 | 858 | 863 | 103,609 |
1986/06/16 | 877 | 877 | 859 | 859 | 77,707 |
1986/06/13 | 870 | 883 | 870 | 871 | 51,804 |
1986/06/12 | 863 | 877 | 862 | 875 | 383,553 |
1986/06/11 | 848 | 883 | 848 | 873 | 64,756 |
1986/06/10 | 848 | 863 | 848 | 848 | 65,752 |
1986/06/09 | 863 | 873 | 853 | 853 | 91,654 |
1986/06/07 | 871 | 878 | 868 | 873 | 55,789 |
1986/06/06 | 877 | 881 | 868 | 878 | 99,624 |
1986/06/05 | 867 | 876 | 858 | 876 | 211,203 |
1986/06/04 | 843 | 873 | 838 | 870 | 232,124 |
1986/06/03 | 856 | 860 | 833 | 851 | 35,865 |
1986/06/02 | 852 | 856 | 843 | 856 | 111,579 |
1986/05/31 | 858 | 870 | 849 | 849 | 217,180 |
1986/05/30 | 833 | 858 | 824 | 858 | 298,872 |
1986/05/29 | 835 | 847 | 834 | 843 | 137,481 |
1986/05/28 | 833 | 836 | 818 | 836 | 136,485 |
1986/05/27 | 813 | 838 | 813 | 823 | 222,162 |
1986/05/26 | 813 | 823 | 812 | 823 | 52,801 |
1986/05/24 | 828 | 832 | 822 | 823 | 33,872 |
1986/05/23 | 832 | 839 | 793 | 838 | 158,402 |
1986/05/22 | 803 | 830 | 801 | 822 | 240,094 |
1986/05/21 | 818 | 833 | 808 | 808 | 95,639 |
1986/05/20 | 833 | 833 | 808 | 818 | 55,789 |
1986/05/19 | 853 | 857 | 832 | 833 | 206,222 |
1986/05/17 | 818 | 853 | 803 | 843 | 937,462 |
1986/05/16 | 823 | 823 | 802 | 810 | 40,846 |
1986/05/15 | 821 | 828 | 818 | 823 | 72,726 |
1986/05/14 | 806 | 821 | 802 | 816 | 104,605 |
1986/05/13 | 818 | 818 | 802 | 806 | 40,846 |
1986/05/12 | 818 | 829 | 808 | 818 | 160,395 |
1986/05/09 | 835 | 835 | 818 | 822 | 84,680 |
1986/05/08 | 843 | 843 | 823 | 838 | 60,771 |
1986/05/07 | 856 | 857 | 833 | 848 | 199,248 |
1986/05/06 | 849 | 861 | 844 | 858 | 165,376 |
1986/05/02 | 833 | 861 | 832 | 839 | 467,237 |
1986/05/01 | 833 | 835 | 823 | 833 | 279,944 |
1986/04/30 | 791 | 833 | 791 | 833 | 500,113 |
1986/04/28 | 803 | 803 | 788 | 801 | 50,808 |
1986/04/26 | 773 | 802 | 773 | 802 | 104,605 |
1986/04/25 | 783 | 793 | 782 | 783 | 32,876 |
1986/04/24 | 779 | 793 | 773 | 793 | 88,665 |
1986/04/23 | 763 | 787 | 763 | 773 | 182,312 |
1986/04/22 | 772 | 773 | 768 | 773 | 38,853 |
1986/04/21 | 796 | 810 | 768 | 768 | 51,804 |
1986/04/19 | 783 | 810 | 783 | 786 | 155,413 |
1986/04/18 | 782 | 783 | 763 | 783 | 100,620 |
1986/04/17 | 774 | 791 | 763 | 784 | 66,748 |
1986/04/16 | 793 | 795 | 774 | 783 | 99,624 |
1986/04/15 | 798 | 798 | 763 | 793 | 108,590 |
1986/04/14 | 763 | 798 | 762 | 793 | 310,827 |
1986/04/11 | 754 | 763 | 738 | 763 | 167,368 |
1986/04/10 | 742 | 753 | 742 | 748 | 103,609 |
1986/04/09 | 753 | 753 | 733 | 743 | 81,692 |
1986/04/08 | 703 | 773 | 703 | 753 | 294,887 |
1986/04/07 | 733 | 737 | 704 | 704 | 95,639 |
1986/04/05 | 662 | 723 | 662 | 723 | 125,526 |
1986/04/04 | 713 | 713 | 683 | 683 | 201,241 |
1986/04/03 | 704 | 713 | 704 | 713 | 201,241 |
1986/04/02 | 763 | 787 | 753 | 754 | 335,733 |
1986/04/01 | 803 | 825 | 792 | 813 | 628,628 |
1986/03/31 | 803 | 853 | 802 | 843 | 669,474 |
1986/03/29 | 798 | 803 | 793 | 803 | 130,507 |
1986/03/28 | 793 | 803 | 789 | 789 | 250,056 |
1986/03/27 | 808 | 815 | 793 | 793 | 888,646 |
1986/03/26 | 803 | 803 | 783 | 799 | 333,741 |
1986/03/25 | 763 | 802 | 754 | 793 | 687,406 |
1986/03/24 | 768 | 768 | 753 | 763 | 275,959 |
1986/03/22 | 773 | 774 | 758 | 763 | 294,887 |
1986/03/20 | 753 | 778 | 753 | 772 | 873,703 |
1986/03/19 | 733 | 753 | 723 | 752 | 793,007 |
1986/03/18 | 713 | 731 | 709 | 723 | 772,086 |
1986/03/17 | 723 | 723 | 704 | 704 | 234,116 |
1986/03/15 | 703 | 713 | 693 | 713 | 454,286 |
1986/03/14 | 683 | 703 | 683 | 698 | 607,707 |
1986/03/13 | 673 | 696 | 672 | 693 | 601,729 |
1986/03/12 | 671 | 673 | 652 | 662 | 330,752 |
1986/03/11 | 679 | 681 | 661 | 671 | 277,951 |
1986/03/10 | 677 | 685 | 669 | 669 | 462,256 |
1986/03/07 | 647 | 677 | 647 | 677 | 548,928 |
1986/03/06 | 647 | 673 | 647 | 652 | 1,361,861 |
1986/03/05 | 612 | 654 | 612 | 647 | 1,342,932 |
1986/03/04 | 638 | 640 | 612 | 612 | 316,804 |
1986/03/03 | 642 | 650 | 627 | 638 | 383,553 |
1986/03/01 | 620 | 634 | 617 | 632 | 486,165 |
1986/02/28 | 604 | 620 | 592 | 608 | 867,725 |
1986/02/27 | 577 | 610 | 567 | 594 | 1,080,921 |
1986/02/26 | 575 | 576 | 557 | 570 | 358,647 |
1986/02/25 | 576 | 582 | 552 | 567 | 1,345,921 |
1986/02/24 | 520 | 552 | 507 | 552 | 715,301 |
1986/02/22 | 506 | 517 | 506 | 517 | 48,816 |
1986/02/21 | 508 | 508 | 503 | 505 | 79,699 |
1986/02/20 | 520 | 520 | 508 | 508 | 43,835 |
1986/02/19 | 514 | 522 | 507 | 511 | 227,143 |
1986/02/18 | 524 | 526 | 512 | 512 | 91,654 |
1986/02/17 | 522 | 523 | 504 | 504 | 83,684 |
1986/02/15 | 518 | 532 | 517 | 530 | 98,628 |
1986/02/14 | 530 | 530 | 512 | 512 | 182,312 |
1986/02/13 | 505 | 530 | 504 | 530 | 157,406 |
1986/02/12 | 520 | 520 | 503 | 503 | 70,733 |
1986/02/10 | 502 | 520 | 502 | 520 | 55,789 |
1986/02/07 | 522 | 527 | 504 | 507 | 176,335 |
1986/02/06 | 519 | 531 | 512 | 518 | 86,673 |
1986/02/05 | 512 | 521 | 500 | 521 | 99,624 |
1986/02/04 | 515 | 522 | 508 | 521 | 64,756 |
1986/02/03 | 527 | 527 | 501 | 527 | 136,485 |
1986/02/01 | 531 | 536 | 516 | 532 | 104,605 |
1986/01/31 | 531 | 537 | 527 | 531 | 226,147 |
1986/01/30 | 512 | 526 | 500 | 526 | 124,530 |
1986/01/29 | 515 | 522 | 504 | 504 | 55,789 |
1986/01/28 | 512 | 525 | 503 | 525 | 66,748 |
1986/01/27 | 526 | 526 | 507 | 525 | 69,737 |
1986/01/25 | 512 | 527 | 512 | 527 | 65,752 |
1986/01/24 | 513 | 527 | 513 | 527 | 140,470 |
1986/01/23 | 513 | 532 | 503 | 532 | 103,609 |
1986/01/22 | 526 | 526 | 502 | 522 | 166,372 |
1986/01/21 | 508 | 526 | 493 | 526 | 69,737 |
1986/01/20 | 536 | 536 | 517 | 527 | 45,827 |
1986/01/18 | 537 | 541 | 531 | 537 | 183,308 |
1986/01/17 | 542 | 557 | 537 | 537 | 1,111,804 |
1986/01/16 | 536 | 542 | 532 | 541 | 441,334 |
1986/01/14 | 527 | 537 | 527 | 537 | 240,094 |
1986/01/13 | 531 | 532 | 527 | 527 | 203,233 |
1986/01/10 | 532 | 541 | 518 | 530 | 636,598 |
1986/01/09 | 493 | 531 | 493 | 522 | 339,718 |
1986/01/08 | 506 | 506 | 487 | 488 | 47,820 |
1986/01/07 | 514 | 514 | 497 | 507 | 50,808 |
1986/01/06 | 522 | 527 | 513 | 517 | 61,767 |
1986/01/04 | 538 | 538 | 521 | 532 | 72,726 |