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 |
---|---|---|---|---|---|
2001/12/28 | 640 | 640 | 631 | 635 | 19,000 |
2001/12/27 | 636 | 636 | 629 | 630 | 14,000 |
2001/12/26 | 637 | 637 | 630 | 631 | 17,000 |
2001/12/25 | 642 | 643 | 640 | 640 | 19,000 |
2001/12/21 | 624 | 633 | 624 | 632 | 13,000 |
2001/12/20 | 644 | 645 | 621 | 622 | 67,000 |
2001/12/19 | 622 | 646 | 622 | 645 | 21,000 |
2001/12/18 | 621 | 626 | 621 | 625 | 22,000 |
2001/12/17 | 621 | 633 | 619 | 625 | 30,000 |
2001/12/14 | 621 | 625 | 615 | 621 | 88,000 |
2001/12/13 | 635 | 635 | 630 | 631 | 17,000 |
2001/12/12 | 630 | 647 | 628 | 635 | 64,000 |
2001/12/11 | 640 | 640 | 631 | 631 | 30,000 |
2001/12/10 | 659 | 659 | 635 | 641 | 40,000 |
2001/12/07 | 693 | 693 | 665 | 665 | 27,000 |
2001/12/06 | 668 | 676 | 668 | 675 | 41,000 |
2001/12/05 | 656 | 667 | 655 | 667 | 23,000 |
2001/12/04 | 650 | 652 | 631 | 652 | 62,000 |
2001/12/03 | 663 | 670 | 651 | 651 | 38,000 |
2001/11/30 | 675 | 675 | 662 | 665 | 47,000 |
2001/11/29 | 675 | 680 | 670 | 680 | 22,000 |
2001/11/28 | 703 | 703 | 680 | 680 | 9,000 |
2001/11/27 | 720 | 720 | 706 | 711 | 22,000 |
2001/11/26 | 678 | 710 | 678 | 710 | 25,000 |
2001/11/22 | 687 | 687 | 666 | 684 | 37,000 |
2001/11/21 | 670 | 670 | 651 | 660 | 71,000 |
2001/11/20 | 697 | 698 | 680 | 680 | 26,000 |
2001/11/19 | 699 | 699 | 696 | 696 | 10,000 |
2001/11/16 | 702 | 708 | 698 | 703 | 55,000 |
2001/11/15 | 708 | 710 | 706 | 710 | 16,000 |
2001/11/14 | 728 | 728 | 705 | 715 | 17,000 |
2001/11/13 | 730 | 730 | 715 | 728 | 36,000 |
2001/11/12 | 715 | 725 | 707 | 725 | 38,000 |
2001/11/09 | 733 | 733 | 700 | 730 | 10,000 |
2001/11/08 | 727 | 729 | 727 | 729 | 3,000 |
2001/11/07 | 729 | 729 | 710 | 727 | 60,000 |
2001/11/06 | 730 | 734 | 725 | 730 | 65,000 |
2001/11/05 | 730 | 740 | 723 | 734 | 28,000 |
2001/11/02 | 768 | 768 | 739 | 740 | 18,000 |
2001/11/01 | 770 | 770 | 757 | 758 | 63,000 |
2001/10/31 | 770 | 780 | 765 | 765 | 46,000 |
2001/10/30 | 766 | 773 | 757 | 773 | 44,000 |
2001/10/29 | 801 | 801 | 778 | 796 | 20,000 |
2001/10/26 | 790 | 809 | 790 | 800 | 22,000 |
2001/10/25 | 800 | 800 | 785 | 800 | 40,000 |
2001/10/24 | 765 | 790 | 765 | 784 | 24,000 |
2001/10/23 | 760 | 775 | 760 | 775 | 33,000 |
2001/10/22 | 759 | 759 | 751 | 759 | 21,000 |
2001/10/19 | 746 | 769 | 746 | 759 | 25,000 |
2001/10/18 | 769 | 769 | 765 | 766 | 31,000 |
2001/10/17 | 755 | 775 | 751 | 774 | 29,000 |
2001/10/16 | 759 | 765 | 750 | 755 | 23,000 |
2001/10/15 | 746 | 765 | 746 | 760 | 38,000 |
2001/10/12 | 745 | 760 | 735 | 736 | 25,000 |
2001/10/11 | 745 | 745 | 723 | 730 | 50,000 |
2001/10/10 | 735 | 745 | 728 | 745 | 60,000 |
2001/10/09 | 710 | 722 | 695 | 695 | 49,000 |
2001/10/05 | 739 | 739 | 720 | 720 | 95,000 |
2001/10/04 | 720 | 737 | 720 | 737 | 40,000 |
2001/10/03 | 735 | 735 | 713 | 715 | 26,000 |
2001/10/02 | 767 | 774 | 707 | 711 | 42,000 |
2001/10/01 | 700 | 727 | 684 | 727 | 79,000 |
2001/09/28 | 660 | 688 | 660 | 667 | 48,000 |
2001/09/27 | 690 | 695 | 670 | 670 | 56,000 |
2001/09/26 | 653 | 665 | 653 | 660 | 31,000 |
2001/09/25 | 716 | 716 | 655 | 658 | 36,000 |
2001/09/21 | 661 | 700 | 660 | 693 | 55,000 |
2001/09/20 | 685 | 685 | 665 | 670 | 53,000 |
2001/09/19 | 664 | 689 | 664 | 683 | 32,000 |
2001/09/18 | 641 | 672 | 641 | 667 | 40,000 |
2001/09/17 | 652 | 655 | 640 | 640 | 46,000 |
2001/09/14 | 640 | 671 | 640 | 664 | 66,000 |
2001/09/13 | 610 | 630 | 610 | 630 | 72,000 |
2001/09/12 | 650 | 670 | 630 | 630 | 40,000 |
2001/09/11 | 696 | 696 | 680 | 680 | 25,000 |
2001/09/10 | 710 | 718 | 695 | 695 | 39,000 |
2001/09/07 | 722 | 726 | 721 | 723 | 12,000 |
2001/09/06 | 720 | 744 | 720 | 739 | 32,000 |
2001/09/05 | 755 | 756 | 736 | 736 | 28,000 |
2001/09/04 | 770 | 773 | 757 | 757 | 25,000 |
2001/09/03 | 772 | 802 | 772 | 773 | 25,000 |
2001/08/31 | 787 | 787 | 775 | 775 | 31,000 |
2001/08/30 | 780 | 800 | 780 | 782 | 28,000 |
2001/08/29 | 790 | 795 | 790 | 791 | 20,000 |
2001/08/28 | 791 | 820 | 791 | 820 | 11,000 |
2001/08/27 | 815 | 822 | 812 | 819 | 35,000 |
2001/08/24 | 799 | 799 | 786 | 788 | 25,000 |
2001/08/23 | 799 | 804 | 780 | 786 | 46,000 |
2001/08/22 | 809 | 818 | 806 | 808 | 55,000 |
2001/08/21 | 809 | 812 | 797 | 806 | 10,000 |
2001/08/20 | 805 | 805 | 796 | 796 | 30,000 |
2001/08/17 | 800 | 800 | 788 | 790 | 34,000 |
2001/08/16 | 785 | 806 | 785 | 800 | 24,000 |
2001/08/15 | 806 | 806 | 790 | 801 | 15,000 |
2001/08/14 | 792 | 806 | 780 | 806 | 23,000 |
2001/08/13 | 800 | 815 | 794 | 800 | 22,000 |
2001/08/10 | 801 | 801 | 800 | 800 | 18,000 |
2001/08/09 | 792 | 800 | 792 | 797 | 29,000 |
2001/08/08 | 811 | 811 | 806 | 806 | 11,000 |
2001/08/07 | 800 | 814 | 790 | 814 | 26,000 |
2001/08/06 | 809 | 815 | 804 | 804 | 16,000 |
2001/08/03 | 815 | 820 | 813 | 814 | 38,000 |
2001/08/02 | 823 | 824 | 810 | 820 | 35,000 |
2001/08/01 | 791 | 820 | 791 | 820 | 25,000 |
2001/07/31 | 785 | 809 | 785 | 801 | 29,000 |
2001/07/30 | 805 | 810 | 783 | 783 | 31,000 |
2001/07/27 | 791 | 805 | 791 | 793 | 21,000 |
2001/07/26 | 789 | 800 | 782 | 791 | 10,000 |
2001/07/25 | 780 | 789 | 780 | 789 | 9,000 |
2001/07/24 | 774 | 780 | 760 | 780 | 27,000 |
2001/07/23 | 779 | 779 | 756 | 774 | 43,000 |
2001/07/19 | 767 | 779 | 767 | 779 | 44,000 |
2001/07/18 | 813 | 813 | 803 | 808 | 43,000 |
2001/07/17 | 791 | 809 | 791 | 791 | 15,000 |
2001/07/16 | 775 | 800 | 775 | 790 | 34,000 |
2001/07/13 | 779 | 797 | 779 | 779 | 25,000 |
2001/07/12 | 777 | 787 | 777 | 777 | 24,000 |
2001/07/11 | 788 | 788 | 780 | 787 | 23,000 |
2001/07/10 | 788 | 795 | 788 | 789 | 59,000 |
2001/07/09 | 800 | 808 | 788 | 793 | 46,000 |
2001/07/06 | 813 | 818 | 813 | 815 | 34,000 |
2001/07/05 | 803 | 810 | 803 | 810 | 8,000 |
2001/07/04 | 810 | 810 | 802 | 810 | 10,000 |
2001/07/03 | 827 | 827 | 820 | 823 | 8,000 |
2001/07/02 | 835 | 843 | 819 | 820 | 33,000 |
2001/06/29 | 814 | 829 | 814 | 829 | 24,000 |
2001/06/28 | 811 | 829 | 800 | 808 | 51,000 |
2001/06/27 | 817 | 834 | 817 | 820 | 21,000 |
2001/06/26 | 830 | 845 | 825 | 827 | 30,000 |
2001/06/25 | 820 | 840 | 820 | 838 | 29,000 |
2001/06/22 | 820 | 824 | 812 | 824 | 31,000 |
2001/06/21 | 805 | 816 | 805 | 816 | 10,000 |
2001/06/20 | 810 | 811 | 805 | 810 | 65,000 |
2001/06/19 | 810 | 812 | 810 | 810 | 69,000 |
2001/06/18 | 820 | 822 | 815 | 822 | 25,000 |
2001/06/15 | 815 | 820 | 808 | 817 | 26,000 |
2001/06/14 | 820 | 823 | 820 | 821 | 18,000 |
2001/06/13 | 817 | 839 | 817 | 839 | 16,000 |
2001/06/12 | 845 | 845 | 827 | 827 | 24,000 |
2001/06/11 | 836 | 852 | 836 | 852 | 9,000 |
2001/06/08 | 849 | 858 | 845 | 846 | 67,000 |
2001/06/07 | 848 | 852 | 840 | 845 | 30,000 |
2001/06/06 | 831 | 854 | 830 | 851 | 31,000 |
2001/06/05 | 845 | 845 | 825 | 825 | 27,000 |
2001/06/04 | 830 | 830 | 815 | 815 | 8,000 |
2001/06/01 | 810 | 817 | 801 | 805 | 89,000 |
2001/05/31 | 805 | 815 | 805 | 815 | 48,000 |
2001/05/30 | 830 | 830 | 810 | 810 | 38,000 |
2001/05/29 | 831 | 840 | 831 | 832 | 46,000 |
2001/05/28 | 849 | 849 | 828 | 830 | 34,000 |
2001/05/25 | 853 | 860 | 826 | 836 | 64,000 |
2001/05/24 | 872 | 873 | 850 | 850 | 63,000 |
2001/05/23 | 880 | 885 | 870 | 870 | 56,000 |
2001/05/22 | 904 | 904 | 878 | 880 | 32,000 |
2001/05/21 | 888 | 903 | 876 | 897 | 61,000 |
2001/05/18 | 873 | 889 | 873 | 889 | 15,000 |
2001/05/17 | 851 | 893 | 851 | 892 | 89,000 |
2001/05/16 | 850 | 857 | 850 | 851 | 27,000 |
2001/05/15 | 850 | 869 | 840 | 869 | 34,000 |
2001/05/14 | 875 | 875 | 866 | 869 | 18,000 |
2001/05/11 | 877 | 889 | 876 | 886 | 15,000 |
2001/05/10 | 880 | 887 | 878 | 887 | 6,000 |
2001/05/09 | 885 | 900 | 867 | 900 | 68,000 |
2001/05/08 | 890 | 890 | 872 | 875 | 36,000 |
2001/05/07 | 894 | 898 | 890 | 890 | 37,000 |
2001/05/02 | 908 | 908 | 890 | 892 | 50,000 |
2001/05/01 | 901 | 910 | 891 | 909 | 36,000 |
2001/04/27 | 916 | 916 | 890 | 890 | 32,000 |
2001/04/26 | 901 | 910 | 890 | 890 | 46,000 |
2001/04/25 | 910 | 910 | 900 | 901 | 25,000 |
2001/04/24 | 900 | 910 | 895 | 910 | 32,000 |
2001/04/23 | 900 | 901 | 893 | 900 | 20,000 |
2001/04/20 | 901 | 902 | 888 | 900 | 54,000 |
2001/04/19 | 917 | 918 | 901 | 902 | 28,000 |
2001/04/18 | 910 | 919 | 903 | 918 | 46,000 |
2001/04/17 | 890 | 910 | 886 | 900 | 40,000 |
2001/04/16 | 888 | 900 | 888 | 900 | 40,000 |
2001/04/13 | 894 | 900 | 886 | 888 | 10,000 |
2001/04/12 | 880 | 890 | 878 | 878 | 20,000 |
2001/04/11 | 909 | 910 | 889 | 900 | 51,000 |
2001/04/10 | 873 | 899 | 871 | 899 | 43,000 |
2001/04/09 | 888 | 898 | 873 | 873 | 27,000 |
2001/04/06 | 891 | 900 | 883 | 888 | 23,000 |
2001/04/05 | 914 | 914 | 872 | 876 | 49,000 |
2001/04/04 | 865 | 915 | 865 | 915 | 50,000 |
2001/04/03 | 883 | 898 | 883 | 895 | 31,000 |
2001/04/02 | 880 | 890 | 865 | 882 | 36,000 |
2001/03/30 | 895 | 900 | 875 | 880 | 59,000 |
2001/03/29 | 902 | 908 | 895 | 905 | 46,000 |
2001/03/28 | 920 | 930 | 906 | 912 | 45,000 |
2001/03/27 | 940 | 940 | 901 | 902 | 55,000 |
2001/03/26 | 915 | 940 | 912 | 940 | 99,000 |
2001/03/23 | 901 | 909 | 885 | 902 | 94,000 |
2001/03/22 | 885 | 915 | 879 | 897 | 268,000 |
2001/03/21 | 835 | 879 | 831 | 879 | 215,000 |
2001/03/19 | 848 | 848 | 834 | 835 | 75,000 |
2001/03/16 | 839 | 843 | 837 | 838 | 103,000 |
2001/03/15 | 847 | 850 | 827 | 831 | 132,000 |
2001/03/14 | 845 | 856 | 845 | 847 | 96,000 |
2001/03/13 | 830 | 858 | 810 | 843 | 173,000 |
2001/03/12 | 828 | 850 | 828 | 844 | 47,000 |
2001/03/09 | 830 | 848 | 820 | 848 | 118,000 |
2001/03/08 | 817 | 820 | 809 | 810 | 31,000 |
2001/03/07 | 812 | 825 | 805 | 805 | 67,000 |
2001/03/06 | 830 | 830 | 812 | 812 | 23,000 |
2001/03/05 | 840 | 850 | 830 | 835 | 68,000 |
2001/03/02 | 845 | 855 | 838 | 855 | 79,000 |
2001/03/01 | 851 | 851 | 835 | 845 | 106,000 |
2001/02/28 | 870 | 870 | 832 | 841 | 118,000 |
2001/02/27 | 870 | 880 | 850 | 861 | 213,000 |
2001/02/26 | 855 | 880 | 850 | 868 | 227,000 |
2001/02/23 | 830 | 849 | 817 | 848 | 112,000 |
2001/02/22 | 810 | 837 | 805 | 815 | 94,000 |
2001/02/21 | 813 | 819 | 800 | 815 | 103,000 |
2001/02/20 | 821 | 823 | 802 | 803 | 62,000 |
2001/02/19 | 820 | 822 | 800 | 820 | 107,000 |
2001/02/16 | 850 | 855 | 821 | 834 | 181,000 |
2001/02/15 | 822 | 840 | 810 | 838 | 152,000 |
2001/02/14 | 815 | 828 | 806 | 812 | 190,000 |
2001/02/13 | 830 | 830 | 810 | 820 | 78,000 |
2001/02/09 | 849 | 859 | 831 | 840 | 311,000 |
2001/02/08 | 807 | 850 | 803 | 850 | 583,000 |
2001/02/07 | 791 | 805 | 782 | 797 | 189,000 |
2001/02/06 | 806 | 810 | 780 | 781 | 145,000 |
2001/02/05 | 805 | 835 | 783 | 826 | 796,000 |
2001/02/02 | 757 | 810 | 750 | 804 | 486,000 |
2001/02/01 | 761 | 765 | 745 | 760 | 177,000 |
2001/01/31 | 720 | 763 | 720 | 761 | 165,000 |
2001/01/30 | 725 | 738 | 707 | 710 | 92,000 |
2001/01/29 | 749 | 749 | 737 | 745 | 77,000 |
2001/01/26 | 760 | 765 | 745 | 760 | 289,000 |
2001/01/25 | 740 | 765 | 722 | 763 | 479,000 |
2001/01/24 | 665 | 755 | 665 | 722 | 354,000 |
2001/01/23 | 651 | 660 | 651 | 655 | 22,000 |
2001/01/22 | 650 | 656 | 650 | 650 | 26,000 |
2001/01/19 | 651 | 660 | 650 | 650 | 28,000 |
2001/01/18 | 630 | 660 | 630 | 650 | 21,000 |
2001/01/17 | 630 | 638 | 630 | 635 | 15,000 |
2001/01/16 | 655 | 655 | 642 | 642 | 19,000 |
2001/01/15 | 620 | 655 | 620 | 655 | 23,000 |
2001/01/12 | 630 | 639 | 621 | 629 | 19,000 |
2001/01/11 | 638 | 641 | 630 | 640 | 16,000 |
2001/01/10 | 634 | 639 | 630 | 638 | 20,000 |
2001/01/09 | 650 | 650 | 640 | 643 | 42,000 |
2001/01/05 | 660 | 664 | 650 | 653 | 29,000 |
2001/01/04 | 650 | 650 | 620 | 620 | 14,000 |