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 |
|---|---|---|---|---|---|
| 1987/12/28 | 964 | 964 | 964 | 964 | 32,876 |
| 1987/12/26 | 903 | 923 | 903 | 923 | 6,974 |
| 1987/12/25 | 904 | 904 | 883 | 883 | 7,970 |
| 1987/12/24 | 950 | 950 | 903 | 903 | 12,951 |
| 1987/12/23 | 944 | 969 | 942 | 944 | 60,771 |
| 1987/12/22 | 892 | 935 | 892 | 935 | 25,902 |
| 1987/12/18 | 840 | 842 | 840 | 842 | 10,959 |
| 1987/12/17 | 863 | 863 | 860 | 860 | 2,989 |
| 1987/12/16 | 873 | 873 | 862 | 862 | 4,981 |
| 1987/12/15 | 873 | 874 | 863 | 863 | 9,962 |
| 1987/12/14 | 873 | 873 | 873 | 873 | 8,966 |
| 1987/12/11 | 898 | 898 | 898 | 898 | 996 |
| 1987/12/07 | 944 | 949 | 943 | 949 | 9,962 |
| 1987/12/05 | 944 | 944 | 944 | 944 | 2,989 |
| 1987/12/04 | 913 | 913 | 913 | 913 | 1,992 |
| 1987/12/03 | 893 | 903 | 893 | 903 | 6,974 |
| 1987/12/02 | 874 | 883 | 874 | 883 | 8,966 |
| 1987/12/01 | 865 | 873 | 865 | 873 | 2,989 |
| 1987/11/30 | 863 | 873 | 863 | 873 | 4,981 |
| 1987/11/26 | 865 | 865 | 863 | 863 | 4,981 |
| 1987/11/25 | 863 | 863 | 863 | 863 | 1,992 |
| 1987/11/20 | 893 | 893 | 893 | 893 | 996 |
| 1987/11/19 | 908 | 908 | 908 | 908 | 3,985 |
| 1987/11/18 | 863 | 863 | 863 | 863 | 5,977 |
| 1987/11/17 | 904 | 913 | 903 | 903 | 6,974 |
| 1987/11/13 | 844 | 845 | 844 | 845 | 9,962 |
| 1987/11/12 | 818 | 818 | 804 | 804 | 9,962 |
| 1987/11/11 | 863 | 863 | 843 | 843 | 8,966 |
| 1987/11/09 | 923 | 923 | 903 | 903 | 4,981 |
| 1987/11/07 | 934 | 934 | 934 | 934 | 5,977 |
| 1987/11/06 | 954 | 954 | 944 | 944 | 2,989 |
| 1987/11/05 | 984 | 984 | 974 | 974 | 6,974 |
| 1987/11/04 | 984 | 984 | 979 | 979 | 9,962 |
| 1987/11/02 | 984 | 994 | 984 | 994 | 4,981 |
| 1987/10/31 | 984 | 984 | 984 | 984 | 10,959 |
| 1987/10/30 | 978 | 978 | 978 | 978 | 996 |
| 1987/10/29 | 994 | 994 | 984 | 984 | 1,992 |
| 1987/10/28 | 983 | 994 | 983 | 994 | 4,981 |
| 1987/10/27 | 984 | 984 | 983 | 983 | 4,981 |
| 1987/10/26 | 1,024 | 1,024 | 979 | 979 | 8,966 |
| 1987/10/24 | 1,024 | 1,024 | 1,014 | 1,014 | 5,977 |
| 1987/10/23 | 1,014 | 1,014 | 1,014 | 1,014 | 29,887 |
| 1987/10/22 | 1,044 | 1,134 | 1,044 | 1,084 | 96,635 |
| 1987/10/21 | 1,004 | 1,014 | 1,004 | 1,004 | 34,868 |
| 1987/10/20 | 1,004 | 1,004 | 984 | 984 | 30,883 |
| 1987/10/19 | 1,044 | 1,044 | 1,024 | 1,044 | 13,947 |
| 1987/10/16 | 1,054 | 1,064 | 1,044 | 1,044 | 5,977 |
| 1987/10/15 | 1,064 | 1,074 | 1,044 | 1,054 | 36,861 |
| 1987/10/14 | 1,074 | 1,074 | 1,064 | 1,074 | 30,883 |
| 1987/10/13 | 1,074 | 1,074 | 1,054 | 1,074 | 36,861 |
| 1987/10/12 | 1,094 | 1,104 | 1,074 | 1,074 | 25,902 |
| 1987/10/09 | 1,014 | 1,094 | 1,014 | 1,074 | 56,786 |
| 1987/10/08 | 1,024 | 1,024 | 1,004 | 1,004 | 34,868 |
| 1987/10/07 | 1,114 | 1,114 | 1,104 | 1,104 | 19,925 |
| 1987/10/06 | 1,104 | 1,124 | 1,104 | 1,114 | 19,925 |
| 1987/10/05 | 1,144 | 1,144 | 1,104 | 1,144 | 15,940 |
| 1987/10/03 | 1,104 | 1,124 | 1,104 | 1,124 | 13,947 |
| 1987/10/02 | 1,104 | 1,104 | 1,104 | 1,104 | 25,902 |
| 1987/10/01 | 1,084 | 1,094 | 1,084 | 1,084 | 52,801 |
| 1987/09/30 | 1,084 | 1,084 | 1,054 | 1,084 | 17,932 |
| 1987/09/29 | 1,064 | 1,064 | 1,054 | 1,064 | 33,872 |
| 1987/09/28 | 1,044 | 1,064 | 1,044 | 1,064 | 70,733 |
| 1987/09/26 | 1,054 | 1,054 | 1,004 | 1,024 | 20,921 |
| 1987/09/25 | 1,054 | 1,054 | 1,044 | 1,044 | 6,974 |
| 1987/09/24 | 1,044 | 1,044 | 1,044 | 1,044 | 10,959 |
| 1987/09/22 | 1,054 | 1,064 | 1,054 | 1,054 | 7,970 |
| 1987/09/21 | 1,104 | 1,104 | 1,044 | 1,044 | 17,932 |
| 1987/09/18 | 1,074 | 1,074 | 1,074 | 1,074 | 6,974 |
| 1987/09/17 | 1,084 | 1,084 | 1,074 | 1,074 | 2,989 |
| 1987/09/16 | 1,114 | 1,124 | 1,084 | 1,124 | 8,966 |
| 1987/09/14 | 1,134 | 1,134 | 1,134 | 1,134 | 996 |
| 1987/09/11 | 1,104 | 1,104 | 1,104 | 1,104 | 4,981 |
| 1987/09/10 | 1,104 | 1,114 | 1,084 | 1,104 | 31,880 |
| 1987/09/09 | 1,124 | 1,124 | 1,094 | 1,094 | 7,970 |
| 1987/09/08 | 1,134 | 1,134 | 1,104 | 1,124 | 14,944 |
| 1987/09/07 | 1,134 | 1,134 | 1,104 | 1,134 | 7,970 |
| 1987/09/05 | 1,114 | 1,154 | 1,114 | 1,144 | 5,977 |
| 1987/09/04 | 1,104 | 1,124 | 1,104 | 1,104 | 14,944 |
| 1987/09/03 | 1,134 | 1,134 | 1,104 | 1,124 | 10,959 |
| 1987/09/02 | 1,154 | 1,154 | 1,124 | 1,134 | 25,902 |
| 1987/09/01 | 1,134 | 1,134 | 1,124 | 1,134 | 17,932 |
| 1987/08/31 | 1,154 | 1,154 | 1,124 | 1,124 | 12,951 |
| 1987/08/29 | 1,164 | 1,164 | 1,154 | 1,154 | 2,989 |
| 1987/08/28 | 1,194 | 1,194 | 1,134 | 1,184 | 15,940 |
| 1987/08/27 | 1,174 | 1,194 | 1,174 | 1,194 | 3,985 |
| 1987/08/26 | 1,184 | 1,205 | 1,154 | 1,154 | 9,962 |
| 1987/08/25 | 1,154 | 1,164 | 1,154 | 1,164 | 4,981 |
| 1987/08/24 | 1,164 | 1,164 | 1,154 | 1,154 | 14,944 |
| 1987/08/21 | 1,184 | 1,184 | 1,184 | 1,184 | 1,992 |
| 1987/08/20 | 1,205 | 1,205 | 1,184 | 1,184 | 3,985 |
| 1987/08/19 | 1,205 | 1,225 | 1,184 | 1,184 | 6,974 |
| 1987/08/18 | 1,215 | 1,255 | 1,215 | 1,225 | 9,962 |
| 1987/08/14 | 1,134 | 1,134 | 1,104 | 1,104 | 3,985 |
| 1987/08/13 | 1,174 | 1,184 | 1,144 | 1,154 | 28,891 |
| 1987/08/12 | 1,205 | 1,205 | 1,205 | 1,205 | 1,992 |
| 1987/08/11 | 1,154 | 1,154 | 1,154 | 1,154 | 996 |
| 1987/08/10 | 1,194 | 1,235 | 1,154 | 1,154 | 26,898 |
| 1987/08/06 | 1,205 | 1,205 | 1,194 | 1,194 | 5,977 |
| 1987/08/05 | 1,134 | 1,255 | 1,134 | 1,225 | 33,872 |
| 1987/08/04 | 1,124 | 1,144 | 1,124 | 1,144 | 14,944 |
| 1987/08/03 | 1,144 | 1,144 | 1,134 | 1,134 | 3,985 |
| 1987/08/01 | 1,134 | 1,144 | 1,134 | 1,144 | 4,981 |
| 1987/07/31 | 1,154 | 1,154 | 1,134 | 1,154 | 11,955 |
| 1987/07/30 | 1,144 | 1,144 | 1,104 | 1,134 | 14,944 |
| 1987/07/29 | 1,144 | 1,154 | 1,134 | 1,144 | 9,962 |
| 1987/07/28 | 1,094 | 1,144 | 1,094 | 1,104 | 20,921 |
| 1987/07/27 | 1,104 | 1,104 | 1,094 | 1,094 | 19,925 |
| 1987/07/25 | 1,034 | 1,034 | 1,024 | 1,024 | 20,921 |
| 1987/07/24 | 1,034 | 1,054 | 1,004 | 1,004 | 30,883 |
| 1987/07/23 | 1,064 | 1,064 | 1,054 | 1,054 | 9,962 |
| 1987/07/22 | 1,104 | 1,104 | 1,084 | 1,084 | 13,947 |
| 1987/07/21 | 1,104 | 1,104 | 1,104 | 1,104 | 996 |
| 1987/07/20 | 1,104 | 1,114 | 1,104 | 1,104 | 16,936 |
| 1987/07/17 | 1,164 | 1,164 | 1,104 | 1,104 | 7,970 |
| 1987/07/15 | 1,154 | 1,174 | 1,154 | 1,174 | 5,977 |
| 1987/07/13 | 1,205 | 1,205 | 1,174 | 1,174 | 6,974 |
| 1987/07/04 | 1,265 | 1,265 | 1,265 | 1,265 | 2,989 |
| 1987/07/03 | 1,225 | 1,265 | 1,225 | 1,265 | 8,966 |
| 1987/07/02 | 1,205 | 1,205 | 1,205 | 1,205 | 2,989 |
| 1987/07/01 | 1,194 | 1,194 | 1,194 | 1,194 | 996 |
| 1987/06/30 | 1,255 | 1,255 | 1,245 | 1,245 | 1,992 |
| 1987/06/29 | 1,194 | 1,235 | 1,184 | 1,235 | 4,981 |
| 1987/06/27 | 1,184 | 1,184 | 1,184 | 1,184 | 3,985 |
| 1987/06/26 | 1,205 | 1,205 | 1,205 | 1,205 | 9,962 |
| 1987/06/25 | 1,225 | 1,225 | 1,205 | 1,205 | 9,962 |
| 1987/06/24 | 1,215 | 1,215 | 1,215 | 1,215 | 1,992 |
| 1987/06/23 | 1,205 | 1,215 | 1,184 | 1,215 | 10,959 |
| 1987/06/22 | 1,255 | 1,255 | 1,205 | 1,205 | 12,951 |
| 1987/06/19 | 1,245 | 1,255 | 1,245 | 1,255 | 10,959 |
| 1987/06/18 | 1,325 | 1,325 | 1,245 | 1,245 | 11,955 |
| 1987/06/17 | 1,375 | 1,375 | 1,325 | 1,325 | 14,944 |
| 1987/06/16 | 1,415 | 1,415 | 1,385 | 1,385 | 4,981 |
| 1987/06/15 | 1,385 | 1,435 | 1,365 | 1,395 | 30,883 |
| 1987/06/12 | 1,315 | 1,385 | 1,295 | 1,365 | 19,925 |
| 1987/06/11 | 1,305 | 1,305 | 1,295 | 1,295 | 2,989 |
| 1987/06/10 | 1,285 | 1,295 | 1,285 | 1,295 | 6,974 |
| 1987/06/09 | 1,275 | 1,285 | 1,275 | 1,275 | 2,989 |
| 1987/06/08 | 1,255 | 1,295 | 1,255 | 1,255 | 3,985 |
| 1987/06/04 | 1,245 | 1,245 | 1,245 | 1,245 | 996 |
| 1987/06/03 | 1,245 | 1,245 | 1,245 | 1,245 | 996 |
| 1987/06/02 | 1,235 | 1,255 | 1,235 | 1,255 | 2,989 |
| 1987/06/01 | 1,295 | 1,295 | 1,255 | 1,255 | 2,989 |
| 1987/05/30 | 1,275 | 1,275 | 1,275 | 1,275 | 3,985 |
| 1987/05/29 | 1,275 | 1,275 | 1,245 | 1,255 | 5,977 |
| 1987/05/27 | 1,265 | 1,305 | 1,265 | 1,305 | 4,981 |
| 1987/05/26 | 1,315 | 1,315 | 1,295 | 1,295 | 5,977 |
| 1987/05/25 | 1,305 | 1,315 | 1,305 | 1,315 | 3,985 |
| 1987/05/23 | 1,285 | 1,305 | 1,285 | 1,305 | 2,989 |
| 1987/05/22 | 1,315 | 1,315 | 1,255 | 1,255 | 6,974 |
| 1987/05/21 | 1,335 | 1,335 | 1,335 | 1,335 | 1,992 |
| 1987/05/20 | 1,325 | 1,325 | 1,305 | 1,305 | 8,966 |
| 1987/05/19 | 1,325 | 1,325 | 1,325 | 1,325 | 996 |
| 1987/05/18 | 1,315 | 1,315 | 1,305 | 1,305 | 1,992 |
| 1987/05/15 | 1,305 | 1,335 | 1,305 | 1,335 | 2,989 |
| 1987/05/14 | 1,335 | 1,335 | 1,335 | 1,335 | 996 |
| 1987/05/08 | 1,345 | 1,365 | 1,335 | 1,355 | 17,932 |
| 1987/05/07 | 1,365 | 1,365 | 1,365 | 1,365 | 996 |
| 1987/05/06 | 1,355 | 1,355 | 1,335 | 1,355 | 9,962 |
| 1987/05/02 | 1,405 | 1,405 | 1,355 | 1,355 | 5,977 |
| 1987/04/30 | 1,405 | 1,405 | 1,405 | 1,405 | 2,989 |
| 1987/04/28 | 1,405 | 1,405 | 1,405 | 1,405 | 6,974 |
| 1987/04/27 | 1,435 | 1,435 | 1,435 | 1,435 | 3,985 |
| 1987/04/24 | 1,476 | 1,476 | 1,476 | 1,476 | 7,970 |
| 1987/04/23 | 1,506 | 1,506 | 1,506 | 1,506 | 6,974 |
| 1987/04/21 | 1,546 | 1,576 | 1,546 | 1,556 | 270,977 |
| 1987/04/20 | 1,516 | 1,556 | 1,516 | 1,556 | 414,436 |
| 1987/04/17 | 1,476 | 1,506 | 1,476 | 1,506 | 4,981 |
| 1987/04/16 | 1,506 | 1,506 | 1,506 | 1,506 | 2,989 |
| 1987/04/15 | 1,546 | 1,546 | 1,536 | 1,536 | 4,981 |
| 1987/04/14 | 1,656 | 1,656 | 1,546 | 1,606 | 12,951 |
| 1987/04/13 | 1,636 | 1,706 | 1,556 | 1,636 | 72,726 |
| 1987/04/10 | 1,435 | 1,606 | 1,435 | 1,606 | 90,658 |
| 1987/04/09 | 1,295 | 1,405 | 1,295 | 1,405 | 102,613 |
| 1987/04/08 | 1,335 | 1,335 | 1,335 | 1,335 | 4,981 |
| 1987/04/06 | 1,315 | 1,345 | 1,315 | 1,345 | 27,895 |
| 1987/04/04 | 1,335 | 1,335 | 1,335 | 1,335 | 2,989 |
| 1987/04/03 | 1,335 | 1,355 | 1,325 | 1,355 | 31,880 |
| 1987/04/02 | 1,335 | 1,335 | 1,335 | 1,335 | 8,966 |
| 1987/04/01 | 1,325 | 1,355 | 1,315 | 1,355 | 39,850 |
| 1987/03/30 | 1,335 | 1,345 | 1,305 | 1,345 | 55,789 |
| 1987/03/28 | 1,335 | 1,335 | 1,315 | 1,315 | 3,985 |
| 1987/03/27 | 1,345 | 1,345 | 1,325 | 1,325 | 10,959 |
| 1987/03/26 | 1,335 | 1,355 | 1,335 | 1,355 | 52,801 |
| 1987/03/25 | 1,335 | 1,355 | 1,335 | 1,355 | 92,650 |
| 1987/03/24 | 1,345 | 1,355 | 1,335 | 1,355 | 73,722 |
| 1987/03/23 | 1,335 | 1,355 | 1,325 | 1,355 | 62,763 |
| 1987/03/20 | 1,345 | 1,355 | 1,305 | 1,355 | 43,835 |
| 1987/03/19 | 1,345 | 1,355 | 1,335 | 1,355 | 36,861 |
| 1987/03/18 | 1,345 | 1,355 | 1,325 | 1,355 | 33,872 |
| 1987/03/17 | 1,335 | 1,355 | 1,335 | 1,355 | 32,876 |
| 1987/03/16 | 1,375 | 1,375 | 1,355 | 1,355 | 6,974 |
| 1987/03/13 | 1,355 | 1,365 | 1,345 | 1,355 | 28,891 |
| 1987/03/12 | 1,335 | 1,365 | 1,335 | 1,355 | 25,902 |
| 1987/03/11 | 1,355 | 1,375 | 1,335 | 1,355 | 94,643 |
| 1987/03/10 | 1,365 | 1,365 | 1,355 | 1,365 | 8,966 |
| 1987/03/09 | 1,385 | 1,385 | 1,355 | 1,385 | 319,793 |
| 1987/03/07 | 1,355 | 1,385 | 1,355 | 1,385 | 112,575 |
| 1987/03/06 | 1,385 | 1,395 | 1,355 | 1,375 | 14,944 |
| 1987/03/05 | 1,365 | 1,385 | 1,355 | 1,385 | 119,549 |
| 1987/03/04 | 1,345 | 1,385 | 1,345 | 1,385 | 16,936 |
| 1987/03/03 | 1,355 | 1,365 | 1,335 | 1,365 | 299,868 |
| 1987/03/02 | 1,355 | 1,355 | 1,345 | 1,355 | 52,801 |
| 1987/02/28 | 1,365 | 1,375 | 1,335 | 1,365 | 26,898 |
| 1987/02/27 | 1,355 | 1,395 | 1,355 | 1,385 | 233,120 |
| 1987/02/26 | 1,375 | 1,375 | 1,345 | 1,355 | 15,940 |
| 1987/02/25 | 1,365 | 1,375 | 1,345 | 1,375 | 70,733 |
| 1987/02/24 | 1,305 | 1,385 | 1,305 | 1,365 | 150,432 |
| 1987/02/23 | 1,365 | 1,375 | 1,305 | 1,305 | 4,981 |
| 1987/02/20 | 1,365 | 1,385 | 1,365 | 1,385 | 13,947 |
| 1987/02/19 | 1,395 | 1,395 | 1,325 | 1,385 | 29,887 |
| 1987/02/18 | 1,385 | 1,405 | 1,355 | 1,405 | 46,823 |
| 1987/02/17 | 1,385 | 1,405 | 1,375 | 1,405 | 25,902 |
| 1987/02/16 | 1,375 | 1,425 | 1,325 | 1,405 | 62,763 |
| 1987/02/13 | 1,435 | 1,455 | 1,385 | 1,385 | 33,872 |
| 1987/02/12 | 1,385 | 1,405 | 1,385 | 1,405 | 74,718 |
| 1987/02/10 | 1,536 | 1,536 | 1,455 | 1,466 | 172,350 |
| 1987/02/09 | 1,365 | 1,506 | 1,365 | 1,506 | 267,989 |
| 1987/02/07 | 1,225 | 1,305 | 1,205 | 1,305 | 62,763 |
| 1987/02/06 | 1,184 | 1,205 | 1,164 | 1,205 | 62,763 |
| 1987/02/05 | 1,184 | 1,205 | 1,184 | 1,205 | 74,718 |
| 1987/02/04 | 1,184 | 1,205 | 1,134 | 1,205 | 110,583 |
| 1987/02/03 | 1,164 | 1,205 | 1,164 | 1,205 | 92,650 |
| 1987/02/02 | 1,184 | 1,184 | 1,164 | 1,164 | 10,959 |
| 1987/01/31 | 1,174 | 1,205 | 1,174 | 1,205 | 29,887 |
| 1987/01/30 | 1,134 | 1,194 | 1,134 | 1,194 | 18,929 |
| 1987/01/29 | 1,205 | 1,205 | 1,144 | 1,164 | 62,763 |
| 1987/01/28 | 1,154 | 1,205 | 1,134 | 1,205 | 41,842 |
| 1987/01/27 | 1,154 | 1,164 | 1,134 | 1,164 | 66,748 |
| 1987/01/26 | 1,154 | 1,164 | 1,134 | 1,164 | 55,789 |
| 1987/01/24 | 1,144 | 1,164 | 1,144 | 1,164 | 15,940 |
| 1987/01/23 | 1,154 | 1,164 | 1,104 | 1,164 | 46,823 |
| 1987/01/22 | 1,144 | 1,164 | 1,144 | 1,154 | 77,707 |
| 1987/01/21 | 1,114 | 1,144 | 1,104 | 1,144 | 42,838 |
| 1987/01/20 | 1,134 | 1,144 | 1,114 | 1,144 | 58,778 |
| 1987/01/19 | 1,134 | 1,154 | 1,114 | 1,154 | 60,771 |
| 1987/01/16 | 1,134 | 1,154 | 1,114 | 1,154 | 55,789 |
| 1987/01/14 | 1,114 | 1,154 | 1,104 | 1,154 | 65,752 |
| 1987/01/13 | 1,074 | 1,154 | 1,074 | 1,144 | 63,759 |
| 1987/01/12 | 1,104 | 1,104 | 1,104 | 1,104 | 2,989 |
| 1987/01/09 | 1,114 | 1,144 | 1,104 | 1,144 | 65,752 |
| 1987/01/08 | 1,134 | 1,154 | 1,134 | 1,154 | 9,962 |
| 1987/01/07 | 1,104 | 1,154 | 1,104 | 1,154 | 43,835 |
| 1987/01/06 | 1,154 | 1,164 | 1,144 | 1,164 | 25,902 |
| 1987/01/05 | 1,154 | 1,154 | 1,154 | 1,154 | 23,910 |