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 |
---|---|---|---|---|---|
1999/12/30 | 610 | 615 | 610 | 615 | 11,000 |
1999/12/29 | 625 | 625 | 620 | 620 | 21,000 |
1999/12/28 | 633 | 635 | 625 | 627 | 8,000 |
1999/12/27 | 631 | 631 | 620 | 621 | 46,000 |
1999/12/24 | 661 | 661 | 610 | 617 | 31,000 |
1999/12/22 | 598 | 615 | 595 | 601 | 85,000 |
1999/12/21 | 590 | 600 | 581 | 598 | 33,000 |
1999/12/20 | 635 | 640 | 620 | 620 | 49,000 |
1999/12/17 | 650 | 650 | 635 | 635 | 41,000 |
1999/12/16 | 665 | 665 | 653 | 653 | 30,000 |
1999/12/15 | 675 | 675 | 655 | 655 | 32,000 |
1999/12/14 | 685 | 685 | 670 | 678 | 21,000 |
1999/12/13 | 681 | 685 | 680 | 680 | 30,000 |
1999/12/10 | 680 | 695 | 680 | 688 | 51,000 |
1999/12/09 | 695 | 695 | 672 | 680 | 32,000 |
1999/12/08 | 699 | 699 | 675 | 676 | 23,000 |
1999/12/07 | 660 | 675 | 655 | 665 | 230,000 |
1999/12/06 | 678 | 678 | 655 | 655 | 51,000 |
1999/12/03 | 680 | 689 | 678 | 678 | 65,000 |
1999/12/02 | 666 | 700 | 666 | 676 | 67,000 |
1999/12/01 | 664 | 681 | 658 | 658 | 74,000 |
1999/11/30 | 675 | 685 | 653 | 653 | 76,000 |
1999/11/29 | 691 | 691 | 670 | 674 | 52,000 |
1999/11/26 | 701 | 706 | 691 | 691 | 52,000 |
1999/11/25 | 715 | 715 | 699 | 699 | 35,000 |
1999/11/24 | 722 | 725 | 710 | 720 | 19,000 |
1999/11/22 | 750 | 750 | 730 | 735 | 26,000 |
1999/11/19 | 763 | 779 | 763 | 763 | 19,000 |
1999/11/18 | 780 | 780 | 720 | 723 | 42,000 |
1999/11/17 | 730 | 733 | 725 | 731 | 14,000 |
1999/11/16 | 719 | 740 | 719 | 738 | 18,000 |
1999/11/15 | 702 | 720 | 701 | 720 | 19,000 |
1999/11/12 | 701 | 701 | 699 | 701 | 52,000 |
1999/11/11 | 744 | 750 | 701 | 701 | 45,000 |
1999/11/10 | 750 | 752 | 741 | 744 | 37,000 |
1999/11/09 | 776 | 780 | 750 | 760 | 37,000 |
1999/11/08 | 768 | 768 | 760 | 766 | 26,000 |
1999/11/05 | 769 | 770 | 760 | 768 | 37,000 |
1999/11/04 | 776 | 786 | 770 | 770 | 38,000 |
1999/11/02 | 805 | 805 | 770 | 770 | 29,000 |
1999/11/01 | 800 | 810 | 775 | 775 | 41,000 |
1999/10/29 | 770 | 795 | 770 | 790 | 58,000 |
1999/10/28 | 790 | 790 | 777 | 777 | 45,000 |
1999/10/27 | 810 | 810 | 790 | 790 | 27,000 |
1999/10/26 | 820 | 820 | 802 | 810 | 10,000 |
1999/10/25 | 840 | 840 | 825 | 825 | 11,000 |
1999/10/22 | 858 | 858 | 820 | 820 | 13,000 |
1999/10/21 | 853 | 859 | 846 | 859 | 12,000 |
1999/10/20 | 836 | 852 | 836 | 845 | 7,000 |
1999/10/19 | 860 | 860 | 855 | 856 | 13,000 |
1999/10/18 | 850 | 850 | 820 | 820 | 7,000 |
1999/10/15 | 825 | 825 | 810 | 810 | 14,000 |
1999/10/14 | 837 | 854 | 830 | 830 | 14,000 |
1999/10/13 | 856 | 865 | 845 | 845 | 23,000 |
1999/10/12 | 842 | 866 | 842 | 866 | 66,000 |
1999/10/08 | 869 | 875 | 829 | 837 | 60,000 |
1999/10/07 | 881 | 885 | 869 | 869 | 55,000 |
1999/10/06 | 890 | 890 | 871 | 873 | 38,000 |
1999/10/05 | 891 | 893 | 885 | 890 | 34,000 |
1999/10/04 | 910 | 913 | 900 | 900 | 39,000 |
1999/10/01 | 940 | 941 | 908 | 920 | 26,000 |
1999/09/30 | 921 | 931 | 901 | 920 | 30,000 |
1999/09/29 | 920 | 921 | 900 | 920 | 19,000 |
1999/09/28 | 901 | 920 | 901 | 910 | 17,000 |
1999/09/27 | 900 | 901 | 900 | 901 | 4,000 |
1999/09/24 | 920 | 920 | 900 | 900 | 62,000 |
1999/09/22 | 945 | 945 | 920 | 923 | 13,000 |
1999/09/21 | 916 | 975 | 916 | 975 | 15,000 |
1999/09/20 | 935 | 935 | 915 | 916 | 40,000 |
1999/09/17 | 920 | 930 | 920 | 922 | 6,000 |
1999/09/16 | 922 | 1,000 | 919 | 1,000 | 29,000 |
1999/09/14 | 934 | 940 | 920 | 940 | 20,000 |
1999/09/13 | 945 | 945 | 920 | 935 | 37,000 |
1999/09/10 | 990 | 990 | 950 | 955 | 64,000 |
1999/09/09 | 950 | 990 | 950 | 990 | 27,000 |
1999/09/08 | 929 | 931 | 925 | 931 | 24,000 |
1999/09/07 | 949 | 949 | 930 | 930 | 29,000 |
1999/09/06 | 950 | 951 | 915 | 951 | 21,000 |
1999/09/03 | 985 | 985 | 950 | 950 | 33,000 |
1999/09/02 | 990 | 997 | 986 | 990 | 28,000 |
1999/09/01 | 981 | 990 | 981 | 990 | 10,000 |
1999/08/31 | 994 | 994 | 970 | 980 | 9,000 |
1999/08/30 | 985 | 995 | 985 | 994 | 17,000 |
1999/08/27 | 995 | 998 | 965 | 965 | 33,000 |
1999/08/26 | 986 | 1,000 | 986 | 998 | 38,000 |
1999/08/25 | 990 | 990 | 986 | 986 | 26,000 |
1999/08/24 | 990 | 991 | 976 | 990 | 22,000 |
1999/08/23 | 957 | 961 | 957 | 961 | 6,000 |
1999/08/20 | 951 | 956 | 950 | 956 | 7,000 |
1999/08/19 | 960 | 961 | 951 | 956 | 8,000 |
1999/08/18 | 975 | 975 | 950 | 950 | 11,000 |
1999/08/17 | 989 | 990 | 970 | 974 | 26,000 |
1999/08/16 | 953 | 1,001 | 953 | 1,000 | 21,000 |
1999/08/13 | 950 | 969 | 950 | 952 | 5,000 |
1999/08/12 | 949 | 949 | 947 | 948 | 6,000 |
1999/08/11 | 949 | 949 | 947 | 947 | 4,000 |
1999/08/10 | 949 | 949 | 949 | 949 | 2,000 |
1999/08/09 | 910 | 960 | 905 | 960 | 26,000 |
1999/08/06 | 932 | 932 | 911 | 911 | 13,000 |
1999/08/05 | 941 | 943 | 941 | 941 | 6,000 |
1999/08/04 | 936 | 966 | 936 | 942 | 5,000 |
1999/08/03 | 947 | 950 | 936 | 936 | 30,000 |
1999/08/02 | 971 | 971 | 946 | 946 | 8,000 |
1999/07/30 | 966 | 974 | 965 | 973 | 19,000 |
1999/07/29 | 954 | 957 | 951 | 956 | 20,000 |
1999/07/28 | 954 | 956 | 951 | 954 | 39,000 |
1999/07/27 | 964 | 964 | 951 | 964 | 17,000 |
1999/07/26 | 980 | 980 | 973 | 974 | 26,000 |
1999/07/23 | 985 | 985 | 980 | 984 | 22,000 |
1999/07/22 | 983 | 1,010 | 983 | 986 | 15,000 |
1999/07/21 | 1,026 | 1,026 | 986 | 1,013 | 20,000 |
1999/07/19 | 986 | 1,000 | 980 | 986 | 107,000 |
1999/07/16 | 987 | 987 | 980 | 980 | 57,000 |
1999/07/15 | 1,035 | 1,035 | 983 | 985 | 67,000 |
1999/07/14 | 1,015 | 1,020 | 996 | 996 | 83,000 |
1999/07/13 | 1,000 | 1,022 | 995 | 1,015 | 43,000 |
1999/07/12 | 987 | 1,000 | 980 | 990 | 82,000 |
1999/07/09 | 1,000 | 1,000 | 987 | 987 | 37,000 |
1999/07/08 | 985 | 1,010 | 985 | 1,000 | 33,000 |
1999/07/07 | 1,025 | 1,030 | 1,020 | 1,025 | 20,000 |
1999/07/06 | 1,040 | 1,044 | 1,025 | 1,025 | 25,000 |
1999/07/05 | 1,045 | 1,045 | 1,030 | 1,040 | 32,000 |
1999/07/02 | 1,049 | 1,049 | 1,030 | 1,030 | 15,000 |
1999/07/01 | 1,050 | 1,050 | 1,021 | 1,030 | 30,000 |
1999/06/30 | 1,050 | 1,050 | 1,030 | 1,030 | 35,000 |
1999/06/29 | 1,030 | 1,051 | 1,019 | 1,051 | 19,000 |
1999/06/28 | 1,090 | 1,090 | 1,070 | 1,070 | 20,000 |
1999/06/25 | 1,070 | 1,085 | 1,064 | 1,080 | 74,000 |
1999/06/24 | 1,070 | 1,100 | 1,069 | 1,086 | 123,000 |
1999/06/23 | 1,038 | 1,080 | 1,031 | 1,069 | 96,000 |
1999/06/22 | 1,000 | 1,030 | 1,000 | 1,030 | 37,000 |
1999/06/21 | 1,002 | 1,002 | 990 | 990 | 37,000 |
1999/06/18 | 990 | 1,000 | 985 | 992 | 55,000 |
1999/06/17 | 982 | 989 | 981 | 989 | 15,000 |
1999/06/16 | 960 | 970 | 959 | 970 | 24,000 |
1999/06/15 | 970 | 970 | 960 | 960 | 14,000 |
1999/06/14 | 989 | 995 | 970 | 991 | 15,000 |
1999/06/11 | 1,002 | 1,002 | 992 | 995 | 46,000 |
1999/06/10 | 959 | 969 | 940 | 942 | 22,000 |
1999/06/09 | 943 | 960 | 943 | 960 | 5,000 |
1999/06/08 | 944 | 950 | 943 | 950 | 4,000 |
1999/06/07 | 952 | 960 | 952 | 954 | 27,000 |
1999/06/04 | 947 | 953 | 938 | 953 | 14,000 |
1999/06/03 | 959 | 960 | 930 | 948 | 14,000 |
1999/06/02 | 970 | 970 | 956 | 959 | 12,000 |
1999/06/01 | 950 | 969 | 930 | 969 | 40,000 |
1999/05/31 | 950 | 951 | 920 | 920 | 24,000 |
1999/05/28 | 940 | 940 | 935 | 940 | 5,000 |
1999/05/27 | 950 | 950 | 950 | 950 | 6,000 |
1999/05/26 | 940 | 950 | 940 | 950 | 10,000 |
1999/05/25 | 954 | 954 | 940 | 940 | 20,000 |
1999/05/24 | 957 | 957 | 932 | 934 | 19,000 |
1999/05/21 | 935 | 945 | 935 | 935 | 15,000 |
1999/05/20 | 961 | 961 | 930 | 945 | 17,000 |
1999/05/19 | 970 | 970 | 965 | 968 | 17,000 |
1999/05/18 | 1,000 | 1,000 | 980 | 980 | 6,000 |
1999/05/17 | 982 | 992 | 970 | 970 | 13,000 |
1999/05/14 | 970 | 1,000 | 970 | 990 | 24,000 |
1999/05/13 | 980 | 980 | 967 | 970 | 19,000 |
1999/05/12 | 972 | 1,000 | 972 | 999 | 6,000 |
1999/05/11 | 990 | 990 | 960 | 962 | 28,000 |
1999/05/10 | 1,020 | 1,020 | 999 | 1,000 | 31,000 |
1999/05/07 | 1,049 | 1,050 | 1,030 | 1,030 | 28,000 |
1999/05/06 | 1,060 | 1,060 | 1,030 | 1,050 | 30,000 |
1999/04/30 | 1,050 | 1,050 | 1,000 | 1,016 | 22,000 |
1999/04/28 | 1,032 | 1,050 | 1,025 | 1,048 | 39,000 |
1999/04/27 | 1,030 | 1,030 | 1,010 | 1,020 | 23,000 |
1999/04/26 | 1,030 | 1,030 | 1,000 | 1,000 | 38,000 |
1999/04/23 | 990 | 1,000 | 990 | 1,000 | 32,000 |
1999/04/22 | 980 | 990 | 970 | 990 | 18,000 |
1999/04/21 | 981 | 981 | 960 | 960 | 22,000 |
1999/04/20 | 984 | 990 | 971 | 971 | 23,000 |
1999/04/19 | 986 | 1,001 | 970 | 970 | 34,000 |
1999/04/16 | 999 | 1,003 | 990 | 990 | 34,000 |
1999/04/15 | 981 | 991 | 981 | 985 | 5,000 |
1999/04/14 | 985 | 985 | 971 | 972 | 66,000 |
1999/04/13 | 1,000 | 1,002 | 971 | 971 | 33,000 |
1999/04/12 | 1,032 | 1,032 | 1,000 | 1,029 | 50,000 |
1999/04/09 | 1,090 | 1,090 | 1,030 | 1,032 | 65,000 |
1999/04/08 | 1,051 | 1,100 | 1,050 | 1,052 | 144,000 |
1999/04/07 | 990 | 1,048 | 989 | 1,048 | 137,000 |
1999/04/06 | 960 | 980 | 960 | 979 | 96,000 |
1999/04/05 | 940 | 990 | 940 | 950 | 134,000 |
1999/04/02 | 950 | 950 | 900 | 925 | 55,000 |
1999/04/01 | 950 | 960 | 940 | 950 | 55,000 |
1999/03/31 | 950 | 955 | 932 | 940 | 59,000 |
1999/03/30 | 919 | 963 | 919 | 955 | 96,000 |
1999/03/29 | 900 | 909 | 898 | 909 | 41,000 |
1999/03/26 | 901 | 901 | 871 | 889 | 28,000 |
1999/03/25 | 900 | 900 | 884 | 900 | 65,000 |
1999/03/24 | 835 | 900 | 830 | 900 | 199,000 |
1999/03/23 | 821 | 828 | 816 | 828 | 28,000 |
1999/03/19 | 811 | 821 | 800 | 821 | 68,000 |
1999/03/18 | 822 | 830 | 820 | 822 | 58,000 |
1999/03/17 | 822 | 822 | 820 | 822 | 47,000 |
1999/03/16 | 810 | 830 | 810 | 830 | 46,000 |
1999/03/15 | 814 | 820 | 810 | 810 | 43,000 |
1999/03/12 | 826 | 826 | 806 | 814 | 40,000 |
1999/03/11 | 800 | 823 | 800 | 818 | 63,000 |
1999/03/10 | 800 | 800 | 795 | 800 | 44,000 |
1999/03/09 | 799 | 799 | 787 | 790 | 17,000 |
1999/03/08 | 787 | 796 | 787 | 795 | 33,000 |
1999/03/05 | 773 | 779 | 766 | 779 | 50,000 |
1999/03/04 | 774 | 774 | 766 | 769 | 18,000 |
1999/03/03 | 772 | 776 | 770 | 770 | 34,000 |
1999/03/02 | 781 | 785 | 772 | 772 | 38,000 |
1999/03/01 | 784 | 790 | 780 | 781 | 27,000 |
1999/02/26 | 766 | 787 | 760 | 780 | 48,000 |
1999/02/25 | 774 | 774 | 766 | 766 | 22,000 |
1999/02/24 | 774 | 774 | 766 | 773 | 21,000 |
1999/02/23 | 773 | 775 | 770 | 773 | 24,000 |
1999/02/22 | 781 | 781 | 773 | 773 | 22,000 |
1999/02/19 | 805 | 805 | 785 | 785 | 21,000 |
1999/02/18 | 823 | 823 | 809 | 809 | 15,000 |
1999/02/17 | 822 | 822 | 822 | 822 | 2,000 |
1999/02/16 | 813 | 813 | 810 | 810 | 54,000 |
1999/02/15 | 814 | 814 | 804 | 804 | 59,000 |
1999/02/12 | 817 | 817 | 805 | 805 | 47,000 |
1999/02/10 | 805 | 809 | 805 | 808 | 10,000 |
1999/02/09 | 798 | 800 | 798 | 800 | 13,000 |
1999/02/08 | 788 | 790 | 788 | 790 | 10,000 |
1999/02/05 | 788 | 788 | 788 | 788 | 18,000 |
1999/02/04 | 788 | 790 | 780 | 780 | 19,000 |
1999/02/03 | 781 | 781 | 761 | 780 | 10,000 |
1999/02/02 | 809 | 809 | 802 | 802 | 11,000 |
1999/02/01 | 810 | 810 | 810 | 810 | 2,000 |
1999/01/29 | 789 | 810 | 789 | 810 | 34,000 |
1999/01/28 | 835 | 835 | 790 | 790 | 17,000 |
1999/01/27 | 833 | 833 | 813 | 813 | 2,000 |
1999/01/26 | 835 | 835 | 834 | 834 | 14,000 |
1999/01/25 | 830 | 837 | 829 | 836 | 27,000 |
1999/01/22 | 800 | 829 | 800 | 829 | 9,000 |
1999/01/21 | 801 | 805 | 801 | 801 | 9,000 |
1999/01/20 | 830 | 830 | 825 | 830 | 24,000 |
1999/01/19 | 830 | 830 | 829 | 830 | 13,000 |
1999/01/18 | 801 | 824 | 801 | 824 | 4,000 |
1999/01/14 | 800 | 825 | 800 | 801 | 7,000 |
1999/01/13 | 801 | 801 | 800 | 800 | 4,000 |
1999/01/12 | 805 | 805 | 800 | 800 | 8,000 |
1999/01/11 | 810 | 810 | 805 | 805 | 11,000 |
1999/01/08 | 810 | 810 | 805 | 805 | 8,000 |
1999/01/07 | 810 | 811 | 810 | 811 | 6,000 |
1999/01/06 | 810 | 810 | 807 | 807 | 4,000 |
1999/01/05 | 830 | 830 | 810 | 811 | 12,000 |
1999/01/04 | 820 | 821 | 820 | 821 | 3,000 |