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 |
---|---|---|---|---|---|
2000/12/29 | 650 | 651 | 648 | 648 | 14,000 |
2000/12/28 | 643 | 653 | 643 | 646 | 15,000 |
2000/12/27 | 660 | 660 | 652 | 652 | 12,000 |
2000/12/26 | 659 | 659 | 620 | 620 | 24,000 |
2000/12/25 | 660 | 660 | 651 | 659 | 19,000 |
2000/12/22 | 635 | 658 | 635 | 656 | 14,000 |
2000/12/21 | 630 | 635 | 626 | 626 | 38,000 |
2000/12/20 | 636 | 650 | 620 | 641 | 30,000 |
2000/12/19 | 668 | 669 | 637 | 637 | 50,000 |
2000/12/18 | 670 | 675 | 669 | 669 | 52,000 |
2000/12/15 | 670 | 670 | 666 | 670 | 46,000 |
2000/12/14 | 667 | 670 | 663 | 670 | 40,000 |
2000/12/13 | 669 | 669 | 665 | 665 | 42,000 |
2000/12/12 | 668 | 668 | 664 | 668 | 30,000 |
2000/12/11 | 661 | 668 | 661 | 665 | 22,000 |
2000/12/08 | 639 | 654 | 639 | 654 | 43,000 |
2000/12/07 | 639 | 641 | 632 | 639 | 25,000 |
2000/12/06 | 660 | 660 | 650 | 650 | 60,000 |
2000/12/05 | 650 | 650 | 637 | 637 | 43,000 |
2000/12/04 | 655 | 655 | 636 | 636 | 34,000 |
2000/12/01 | 628 | 630 | 623 | 625 | 18,000 |
2000/11/30 | 612 | 629 | 611 | 620 | 15,000 |
2000/11/29 | 627 | 627 | 612 | 612 | 14,000 |
2000/11/28 | 620 | 631 | 620 | 621 | 20,000 |
2000/11/27 | 622 | 629 | 621 | 626 | 16,000 |
2000/11/24 | 630 | 630 | 612 | 620 | 26,000 |
2000/11/22 | 630 | 630 | 610 | 610 | 41,000 |
2000/11/21 | 591 | 600 | 583 | 600 | 25,000 |
2000/11/20 | 594 | 594 | 581 | 581 | 24,000 |
2000/11/17 | 585 | 598 | 584 | 584 | 21,000 |
2000/11/16 | 593 | 593 | 585 | 585 | 16,000 |
2000/11/15 | 604 | 610 | 600 | 605 | 7,000 |
2000/11/14 | 596 | 604 | 593 | 596 | 15,000 |
2000/11/13 | 604 | 604 | 590 | 596 | 11,000 |
2000/11/10 | 602 | 603 | 601 | 603 | 5,000 |
2000/11/09 | 608 | 620 | 600 | 600 | 12,000 |
2000/11/08 | 600 | 605 | 580 | 588 | 60,000 |
2000/11/07 | 613 | 613 | 602 | 613 | 18,000 |
2000/11/06 | 600 | 620 | 600 | 620 | 22,000 |
2000/11/02 | 600 | 606 | 600 | 602 | 19,000 |
2000/11/01 | 603 | 603 | 581 | 590 | 22,000 |
2000/10/31 | 585 | 590 | 580 | 590 | 17,000 |
2000/10/30 | 581 | 594 | 581 | 594 | 11,000 |
2000/10/27 | 601 | 602 | 580 | 580 | 13,000 |
2000/10/26 | 589 | 593 | 580 | 593 | 19,000 |
2000/10/25 | 600 | 600 | 590 | 592 | 22,000 |
2000/10/24 | 595 | 599 | 592 | 599 | 17,000 |
2000/10/23 | 590 | 606 | 590 | 590 | 24,000 |
2000/10/20 | 598 | 605 | 592 | 592 | 28,000 |
2000/10/19 | 597 | 598 | 592 | 597 | 29,000 |
2000/10/18 | 605 | 605 | 598 | 598 | 31,000 |
2000/10/17 | 614 | 614 | 601 | 601 | 16,000 |
2000/10/16 | 610 | 620 | 610 | 615 | 16,000 |
2000/10/13 | 600 | 606 | 600 | 606 | 14,000 |
2000/10/12 | 600 | 605 | 600 | 602 | 38,000 |
2000/10/11 | 607 | 610 | 600 | 600 | 40,000 |
2000/10/10 | 610 | 611 | 609 | 609 | 28,000 |
2000/10/06 | 614 | 620 | 612 | 612 | 23,000 |
2000/10/05 | 615 | 620 | 614 | 615 | 13,000 |
2000/10/04 | 615 | 622 | 612 | 620 | 31,000 |
2000/10/03 | 650 | 650 | 611 | 622 | 28,000 |
2000/10/02 | 648 | 648 | 629 | 645 | 13,000 |
2000/09/29 | 611 | 649 | 611 | 642 | 35,000 |
2000/09/28 | 616 | 621 | 610 | 610 | 14,000 |
2000/09/27 | 633 | 633 | 617 | 617 | 11,000 |
2000/09/26 | 643 | 650 | 640 | 643 | 23,000 |
2000/09/25 | 660 | 670 | 653 | 670 | 51,000 |
2000/09/22 | 630 | 643 | 630 | 643 | 18,000 |
2000/09/21 | 638 | 650 | 630 | 644 | 48,000 |
2000/09/20 | 611 | 639 | 610 | 638 | 31,000 |
2000/09/19 | 610 | 610 | 603 | 609 | 25,000 |
2000/09/18 | 605 | 609 | 605 | 608 | 28,000 |
2000/09/14 | 610 | 610 | 605 | 605 | 26,000 |
2000/09/13 | 602 | 610 | 601 | 604 | 30,000 |
2000/09/12 | 602 | 602 | 600 | 601 | 76,000 |
2000/09/11 | 609 | 609 | 604 | 609 | 76,000 |
2000/09/08 | 610 | 616 | 609 | 609 | 63,000 |
2000/09/07 | 615 | 615 | 608 | 614 | 55,000 |
2000/09/06 | 621 | 621 | 618 | 618 | 37,000 |
2000/09/05 | 625 | 628 | 620 | 628 | 38,000 |
2000/09/04 | 626 | 635 | 625 | 626 | 13,000 |
2000/09/01 | 645 | 645 | 625 | 625 | 36,000 |
2000/08/31 | 649 | 650 | 645 | 649 | 14,000 |
2000/08/30 | 650 | 657 | 650 | 650 | 17,000 |
2000/08/29 | 650 | 670 | 648 | 670 | 19,000 |
2000/08/28 | 670 | 670 | 645 | 645 | 7,000 |
2000/08/25 | 650 | 675 | 645 | 670 | 26,000 |
2000/08/24 | 646 | 650 | 645 | 650 | 27,000 |
2000/08/23 | 650 | 650 | 646 | 646 | 16,000 |
2000/08/22 | 650 | 650 | 640 | 649 | 17,000 |
2000/08/21 | 634 | 639 | 630 | 639 | 19,000 |
2000/08/18 | 630 | 634 | 630 | 634 | 21,000 |
2000/08/17 | 640 | 640 | 633 | 633 | 15,000 |
2000/08/16 | 650 | 650 | 641 | 646 | 17,000 |
2000/08/15 | 636 | 650 | 636 | 650 | 18,000 |
2000/08/14 | 631 | 636 | 631 | 636 | 2,000 |
2000/08/11 | 639 | 644 | 631 | 631 | 7,000 |
2000/08/10 | 639 | 639 | 635 | 639 | 29,000 |
2000/08/09 | 639 | 639 | 610 | 610 | 20,000 |
2000/08/08 | 638 | 640 | 630 | 640 | 13,000 |
2000/08/07 | 631 | 638 | 628 | 638 | 13,000 |
2000/08/04 | 630 | 640 | 628 | 631 | 20,000 |
2000/08/03 | 636 | 636 | 630 | 630 | 12,000 |
2000/08/02 | 640 | 640 | 630 | 636 | 9,000 |
2000/08/01 | 611 | 624 | 608 | 610 | 46,000 |
2000/07/31 | 620 | 620 | 600 | 605 | 80,000 |
2000/07/28 | 640 | 640 | 620 | 621 | 22,000 |
2000/07/27 | 644 | 644 | 639 | 640 | 26,000 |
2000/07/26 | 648 | 649 | 641 | 644 | 16,000 |
2000/07/25 | 640 | 649 | 639 | 649 | 30,000 |
2000/07/24 | 663 | 663 | 639 | 639 | 52,000 |
2000/07/21 | 659 | 669 | 654 | 666 | 22,000 |
2000/07/19 | 670 | 671 | 659 | 669 | 52,000 |
2000/07/18 | 699 | 699 | 685 | 689 | 43,000 |
2000/07/17 | 697 | 707 | 697 | 701 | 38,000 |
2000/07/14 | 690 | 700 | 690 | 695 | 32,000 |
2000/07/13 | 700 | 705 | 697 | 697 | 20,000 |
2000/07/12 | 705 | 710 | 700 | 705 | 51,000 |
2000/07/11 | 705 | 705 | 701 | 705 | 35,000 |
2000/07/10 | 700 | 705 | 700 | 705 | 19,000 |
2000/07/07 | 700 | 705 | 685 | 695 | 34,000 |
2000/07/06 | 679 | 699 | 679 | 691 | 21,000 |
2000/07/05 | 685 | 691 | 662 | 679 | 22,000 |
2000/07/04 | 707 | 707 | 692 | 692 | 45,000 |
2000/07/03 | 705 | 720 | 705 | 705 | 71,000 |
2000/06/30 | 709 | 709 | 695 | 705 | 56,000 |
2000/06/29 | 700 | 710 | 696 | 708 | 119,000 |
2000/06/28 | 664 | 695 | 664 | 690 | 66,000 |
2000/06/27 | 660 | 664 | 659 | 664 | 52,000 |
2000/06/26 | 643 | 660 | 643 | 660 | 34,000 |
2000/06/23 | 649 | 649 | 641 | 641 | 23,000 |
2000/06/22 | 650 | 650 | 645 | 649 | 20,000 |
2000/06/21 | 645 | 653 | 642 | 642 | 28,000 |
2000/06/20 | 645 | 650 | 632 | 645 | 25,000 |
2000/06/19 | 652 | 653 | 640 | 649 | 25,000 |
2000/06/16 | 650 | 655 | 650 | 651 | 20,000 |
2000/06/15 | 650 | 659 | 650 | 650 | 18,000 |
2000/06/14 | 649 | 649 | 645 | 645 | 23,000 |
2000/06/13 | 635 | 645 | 630 | 635 | 41,000 |
2000/06/12 | 635 | 635 | 625 | 626 | 23,000 |
2000/06/09 | 625 | 635 | 623 | 635 | 33,000 |
2000/06/08 | 625 | 632 | 624 | 627 | 18,000 |
2000/06/07 | 624 | 639 | 620 | 633 | 17,000 |
2000/06/06 | 615 | 624 | 613 | 624 | 24,000 |
2000/06/05 | 611 | 620 | 611 | 613 | 48,000 |
2000/06/02 | 616 | 630 | 615 | 620 | 41,000 |
2000/06/01 | 616 | 616 | 615 | 616 | 13,000 |
2000/05/31 | 617 | 619 | 615 | 617 | 16,000 |
2000/05/30 | 615 | 620 | 615 | 615 | 14,000 |
2000/05/29 | 630 | 630 | 615 | 630 | 31,000 |
2000/05/26 | 628 | 631 | 610 | 630 | 34,000 |
2000/05/25 | 648 | 648 | 630 | 640 | 13,000 |
2000/05/24 | 628 | 630 | 625 | 628 | 39,000 |
2000/05/23 | 640 | 641 | 635 | 640 | 18,000 |
2000/05/22 | 650 | 650 | 630 | 630 | 29,000 |
2000/05/19 | 650 | 650 | 635 | 650 | 30,000 |
2000/05/18 | 666 | 666 | 658 | 658 | 22,000 |
2000/05/17 | 669 | 670 | 662 | 662 | 23,000 |
2000/05/16 | 670 | 670 | 662 | 664 | 25,000 |
2000/05/15 | 661 | 665 | 653 | 663 | 22,000 |
2000/05/12 | 649 | 655 | 640 | 655 | 26,000 |
2000/05/11 | 649 | 649 | 640 | 649 | 18,000 |
2000/05/10 | 639 | 649 | 635 | 649 | 25,000 |
2000/05/09 | 659 | 660 | 639 | 639 | 22,000 |
2000/05/08 | 658 | 659 | 655 | 655 | 8,000 |
2000/05/02 | 646 | 658 | 646 | 657 | 21,000 |
2000/05/01 | 624 | 634 | 623 | 633 | 23,000 |
2000/04/28 | 631 | 638 | 629 | 629 | 30,000 |
2000/04/27 | 635 | 640 | 630 | 630 | 17,000 |
2000/04/26 | 640 | 640 | 634 | 635 | 11,000 |
2000/04/25 | 640 | 651 | 640 | 650 | 26,000 |
2000/04/24 | 650 | 650 | 630 | 630 | 26,000 |
2000/04/21 | 645 | 645 | 636 | 640 | 30,000 |
2000/04/20 | 646 | 646 | 640 | 645 | 27,000 |
2000/04/19 | 646 | 646 | 642 | 645 | 19,000 |
2000/04/18 | 650 | 650 | 635 | 647 | 54,000 |
2000/04/17 | 640 | 645 | 630 | 645 | 78,000 |
2000/04/14 | 662 | 667 | 660 | 661 | 52,000 |
2000/04/13 | 670 | 670 | 661 | 661 | 38,000 |
2000/04/12 | 672 | 673 | 670 | 670 | 52,000 |
2000/04/11 | 670 | 673 | 670 | 672 | 36,000 |
2000/04/10 | 670 | 673 | 670 | 673 | 38,000 |
2000/04/07 | 675 | 675 | 667 | 670 | 59,000 |
2000/04/06 | 666 | 670 | 665 | 669 | 51,000 |
2000/04/05 | 667 | 669 | 663 | 665 | 52,000 |
2000/04/04 | 666 | 674 | 666 | 667 | 91,000 |
2000/04/03 | 661 | 670 | 660 | 663 | 96,000 |
2000/03/31 | 680 | 680 | 662 | 668 | 63,000 |
2000/03/30 | 705 | 705 | 682 | 682 | 46,000 |
2000/03/29 | 699 | 708 | 680 | 700 | 21,000 |
2000/03/28 | 707 | 715 | 690 | 700 | 22,000 |
2000/03/27 | 720 | 720 | 707 | 715 | 60,000 |
2000/03/24 | 712 | 712 | 702 | 710 | 61,000 |
2000/03/23 | 660 | 720 | 659 | 682 | 63,000 |
2000/03/22 | 690 | 690 | 650 | 650 | 125,000 |
2000/03/21 | 715 | 715 | 699 | 699 | 53,000 |
2000/03/17 | 695 | 710 | 693 | 705 | 87,000 |
2000/03/16 | 649 | 665 | 640 | 665 | 74,000 |
2000/03/15 | 638 | 640 | 637 | 639 | 41,000 |
2000/03/14 | 650 | 655 | 631 | 637 | 70,000 |
2000/03/13 | 676 | 679 | 639 | 650 | 112,000 |
2000/03/10 | 681 | 701 | 676 | 676 | 118,000 |
2000/03/09 | 694 | 699 | 694 | 695 | 35,000 |
2000/03/08 | 690 | 698 | 690 | 693 | 88,000 |
2000/03/07 | 715 | 715 | 690 | 694 | 155,000 |
2000/03/06 | 756 | 758 | 705 | 710 | 337,000 |
2000/03/03 | 703 | 740 | 703 | 725 | 289,000 |
2000/03/02 | 635 | 697 | 630 | 683 | 135,000 |
2000/03/01 | 635 | 635 | 621 | 634 | 60,000 |
2000/02/29 | 621 | 651 | 621 | 648 | 11,000 |
2000/02/28 | 613 | 630 | 613 | 613 | 63,000 |
2000/02/25 | 620 | 630 | 613 | 630 | 42,000 |
2000/02/24 | 630 | 631 | 620 | 620 | 37,000 |
2000/02/23 | 600 | 620 | 599 | 611 | 104,000 |
2000/02/22 | 620 | 620 | 600 | 600 | 44,000 |
2000/02/21 | 640 | 640 | 623 | 623 | 33,000 |
2000/02/18 | 671 | 671 | 640 | 649 | 44,000 |
2000/02/17 | 659 | 670 | 650 | 651 | 17,000 |
2000/02/16 | 655 | 658 | 641 | 649 | 50,000 |
2000/02/15 | 672 | 672 | 650 | 655 | 47,000 |
2000/02/14 | 685 | 685 | 671 | 671 | 33,000 |
2000/02/10 | 691 | 701 | 685 | 687 | 65,000 |
2000/02/09 | 734 | 744 | 710 | 711 | 43,000 |
2000/02/08 | 734 | 734 | 720 | 734 | 13,000 |
2000/02/07 | 765 | 765 | 750 | 750 | 26,000 |
2000/02/04 | 750 | 769 | 750 | 769 | 12,000 |
2000/02/03 | 778 | 788 | 758 | 758 | 27,000 |
2000/02/02 | 770 | 788 | 770 | 788 | 27,000 |
2000/02/01 | 791 | 798 | 760 | 760 | 56,000 |
2000/01/31 | 764 | 784 | 764 | 780 | 30,000 |
2000/01/28 | 750 | 778 | 750 | 767 | 42,000 |
2000/01/27 | 740 | 755 | 739 | 750 | 81,000 |
2000/01/26 | 730 | 730 | 721 | 729 | 17,000 |
2000/01/25 | 745 | 745 | 731 | 731 | 17,000 |
2000/01/24 | 725 | 735 | 725 | 735 | 21,000 |
2000/01/21 | 720 | 730 | 720 | 725 | 16,000 |
2000/01/20 | 721 | 744 | 720 | 720 | 19,000 |
2000/01/19 | 701 | 720 | 701 | 720 | 19,000 |
2000/01/18 | 755 | 756 | 690 | 700 | 62,000 |
2000/01/17 | 719 | 745 | 705 | 745 | 91,000 |
2000/01/14 | 640 | 659 | 640 | 659 | 75,000 |
2000/01/13 | 646 | 647 | 633 | 640 | 27,000 |
2000/01/12 | 641 | 660 | 641 | 650 | 23,000 |
2000/01/11 | 610 | 639 | 610 | 638 | 13,000 |
2000/01/07 | 600 | 601 | 598 | 601 | 31,000 |
2000/01/06 | 605 | 605 | 595 | 603 | 42,000 |
2000/01/05 | 602 | 605 | 600 | 605 | 20,000 |
2000/01/04 | 615 | 615 | 602 | 602 | 10,000 |