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 |
---|---|---|---|---|---|
2002/12/30 | 534 | 549 | 534 | 549 | 11,000 |
2002/12/27 | 532 | 549 | 532 | 549 | 62,000 |
2002/12/26 | 532 | 542 | 532 | 542 | 6,000 |
2002/12/25 | 550 | 550 | 532 | 532 | 29,000 |
2002/12/24 | 544 | 545 | 537 | 537 | 22,000 |
2002/12/20 | 544 | 559 | 542 | 545 | 32,000 |
2002/12/19 | 521 | 537 | 521 | 537 | 32,000 |
2002/12/18 | 542 | 542 | 532 | 534 | 26,000 |
2002/12/17 | 540 | 545 | 532 | 532 | 38,000 |
2002/12/16 | 550 | 550 | 541 | 541 | 22,000 |
2002/12/13 | 560 | 563 | 550 | 550 | 69,000 |
2002/12/12 | 575 | 575 | 560 | 562 | 12,000 |
2002/12/11 | 564 | 574 | 564 | 567 | 7,000 |
2002/12/10 | 561 | 572 | 561 | 572 | 14,000 |
2002/12/09 | 579 | 579 | 561 | 561 | 22,000 |
2002/12/06 | 581 | 581 | 574 | 579 | 35,000 |
2002/12/05 | 560 | 578 | 560 | 570 | 10,000 |
2002/12/04 | 555 | 569 | 555 | 559 | 22,000 |
2002/12/03 | 580 | 580 | 552 | 555 | 33,000 |
2002/12/02 | 589 | 589 | 560 | 560 | 15,000 |
2002/11/29 | 555 | 588 | 554 | 569 | 39,000 |
2002/11/28 | 559 | 560 | 555 | 555 | 15,000 |
2002/11/27 | 546 | 559 | 546 | 556 | 17,000 |
2002/11/26 | 555 | 555 | 546 | 546 | 26,000 |
2002/11/25 | 568 | 568 | 548 | 555 | 35,000 |
2002/11/22 | 569 | 569 | 556 | 557 | 23,000 |
2002/11/21 | 551 | 559 | 551 | 558 | 15,000 |
2002/11/20 | 550 | 555 | 548 | 549 | 38,000 |
2002/11/19 | 580 | 580 | 558 | 558 | 22,000 |
2002/11/18 | 589 | 593 | 582 | 584 | 33,000 |
2002/11/15 | 550 | 595 | 550 | 595 | 69,000 |
2002/11/14 | 556 | 556 | 554 | 556 | 14,000 |
2002/11/13 | 560 | 560 | 550 | 550 | 9,000 |
2002/11/12 | 550 | 567 | 550 | 563 | 39,000 |
2002/11/11 | 566 | 566 | 552 | 552 | 19,000 |
2002/11/08 | 566 | 567 | 565 | 566 | 16,000 |
2002/11/07 | 565 | 566 | 564 | 566 | 29,000 |
2002/11/06 | 568 | 569 | 562 | 567 | 23,000 |
2002/11/05 | 560 | 566 | 560 | 562 | 25,000 |
2002/11/01 | 568 | 568 | 559 | 559 | 37,000 |
2002/10/31 | 558 | 561 | 556 | 561 | 25,000 |
2002/10/30 | 546 | 558 | 545 | 557 | 28,000 |
2002/10/29 | 549 | 550 | 546 | 548 | 12,000 |
2002/10/28 | 541 | 550 | 541 | 550 | 16,000 |
2002/10/25 | 555 | 555 | 542 | 542 | 12,000 |
2002/10/24 | 543 | 543 | 535 | 535 | 6,000 |
2002/10/23 | 526 | 543 | 524 | 533 | 20,000 |
2002/10/22 | 555 | 555 | 535 | 536 | 33,000 |
2002/10/21 | 555 | 559 | 552 | 556 | 23,000 |
2002/10/18 | 539 | 551 | 539 | 542 | 14,000 |
2002/10/17 | 536 | 546 | 536 | 538 | 34,000 |
2002/10/16 | 545 | 547 | 538 | 546 | 74,000 |
2002/10/15 | 551 | 554 | 540 | 544 | 42,000 |
2002/10/11 | 535 | 548 | 534 | 548 | 46,000 |
2002/10/10 | 523 | 544 | 523 | 533 | 63,000 |
2002/10/09 | 566 | 566 | 552 | 553 | 29,000 |
2002/10/08 | 560 | 573 | 560 | 572 | 29,000 |
2002/10/07 | 590 | 593 | 570 | 580 | 29,000 |
2002/10/04 | 598 | 598 | 590 | 595 | 34,000 |
2002/10/03 | 601 | 604 | 592 | 598 | 37,000 |
2002/10/02 | 613 | 613 | 601 | 601 | 40,000 |
2002/10/01 | 607 | 609 | 602 | 606 | 41,000 |
2002/09/30 | 614 | 614 | 609 | 613 | 16,000 |
2002/09/27 | 612 | 614 | 610 | 613 | 32,000 |
2002/09/26 | 609 | 614 | 607 | 610 | 27,000 |
2002/09/25 | 603 | 607 | 589 | 607 | 75,000 |
2002/09/24 | 600 | 607 | 598 | 607 | 84,000 |
2002/09/20 | 595 | 600 | 595 | 596 | 47,000 |
2002/09/19 | 595 | 599 | 591 | 595 | 25,000 |
2002/09/18 | 585 | 586 | 582 | 585 | 43,000 |
2002/09/17 | 582 | 591 | 582 | 588 | 54,000 |
2002/09/13 | 583 | 584 | 580 | 581 | 77,000 |
2002/09/12 | 582 | 583 | 581 | 581 | 31,000 |
2002/09/11 | 582 | 588 | 582 | 583 | 29,000 |
2002/09/10 | 582 | 591 | 582 | 591 | 22,000 |
2002/09/09 | 590 | 590 | 581 | 585 | 26,000 |
2002/09/06 | 585 | 585 | 580 | 581 | 38,000 |
2002/09/05 | 595 | 595 | 581 | 587 | 40,000 |
2002/09/04 | 591 | 591 | 583 | 587 | 49,000 |
2002/09/03 | 599 | 599 | 590 | 593 | 39,000 |
2002/09/02 | 599 | 599 | 590 | 591 | 63,000 |
2002/08/30 | 610 | 613 | 598 | 600 | 74,000 |
2002/08/29 | 597 | 611 | 595 | 608 | 77,000 |
2002/08/28 | 602 | 605 | 598 | 603 | 31,000 |
2002/08/27 | 603 | 607 | 598 | 601 | 34,000 |
2002/08/26 | 602 | 609 | 594 | 603 | 53,000 |
2002/08/23 | 602 | 602 | 597 | 597 | 37,000 |
2002/08/22 | 605 | 605 | 596 | 597 | 35,000 |
2002/08/21 | 601 | 605 | 596 | 598 | 25,000 |
2002/08/20 | 600 | 601 | 595 | 601 | 27,000 |
2002/08/19 | 604 | 604 | 591 | 600 | 51,000 |
2002/08/16 | 605 | 605 | 598 | 600 | 46,000 |
2002/08/15 | 605 | 605 | 598 | 598 | 33,000 |
2002/08/14 | 603 | 605 | 598 | 598 | 26,000 |
2002/08/13 | 604 | 605 | 596 | 596 | 30,000 |
2002/08/12 | 610 | 610 | 603 | 603 | 24,000 |
2002/08/09 | 609 | 618 | 608 | 612 | 47,000 |
2002/08/08 | 602 | 609 | 602 | 609 | 25,000 |
2002/08/07 | 605 | 614 | 600 | 602 | 30,000 |
2002/08/06 | 605 | 610 | 605 | 605 | 13,000 |
2002/08/05 | 612 | 613 | 610 | 610 | 16,000 |
2002/08/02 | 617 | 620 | 615 | 619 | 20,000 |
2002/08/01 | 621 | 622 | 616 | 617 | 7,000 |
2002/07/31 | 615 | 622 | 615 | 621 | 9,000 |
2002/07/30 | 635 | 636 | 617 | 625 | 31,000 |
2002/07/29 | 615 | 640 | 606 | 640 | 52,000 |
2002/07/26 | 611 | 620 | 600 | 605 | 40,000 |
2002/07/25 | 601 | 611 | 601 | 601 | 38,000 |
2002/07/24 | 596 | 606 | 596 | 596 | 24,000 |
2002/07/23 | 598 | 598 | 590 | 596 | 58,000 |
2002/07/22 | 605 | 610 | 596 | 596 | 79,000 |
2002/07/19 | 611 | 613 | 605 | 608 | 64,000 |
2002/07/18 | 620 | 620 | 609 | 609 | 47,000 |
2002/07/17 | 611 | 612 | 608 | 610 | 36,000 |
2002/07/16 | 625 | 625 | 611 | 611 | 111,000 |
2002/07/15 | 636 | 639 | 627 | 627 | 37,000 |
2002/07/12 | 661 | 661 | 640 | 640 | 7,000 |
2002/07/11 | 662 | 662 | 645 | 646 | 8,000 |
2002/07/10 | 664 | 664 | 660 | 661 | 7,000 |
2002/07/09 | 654 | 659 | 645 | 659 | 52,000 |
2002/07/08 | 660 | 660 | 644 | 648 | 48,000 |
2002/07/05 | 662 | 670 | 661 | 670 | 11,000 |
2002/07/04 | 642 | 653 | 642 | 643 | 12,000 |
2002/07/03 | 635 | 666 | 635 | 666 | 18,000 |
2002/07/02 | 647 | 647 | 640 | 641 | 8,000 |
2002/07/01 | 647 | 647 | 642 | 647 | 8,000 |
2002/06/28 | 635 | 650 | 634 | 650 | 19,000 |
2002/06/27 | 627 | 650 | 626 | 638 | 18,000 |
2002/06/26 | 639 | 641 | 625 | 625 | 20,000 |
2002/06/25 | 654 | 654 | 641 | 641 | 7,000 |
2002/06/24 | 629 | 635 | 627 | 634 | 10,000 |
2002/06/21 | 630 | 630 | 625 | 629 | 17,000 |
2002/06/20 | 633 | 635 | 630 | 630 | 15,000 |
2002/06/19 | 637 | 640 | 634 | 634 | 17,000 |
2002/06/18 | 634 | 637 | 634 | 637 | 11,000 |
2002/06/17 | 644 | 646 | 630 | 630 | 27,000 |
2002/06/14 | 641 | 659 | 641 | 659 | 102,000 |
2002/06/13 | 670 | 673 | 662 | 662 | 13,000 |
2002/06/12 | 676 | 676 | 672 | 672 | 4,000 |
2002/06/11 | 683 | 683 | 676 | 676 | 10,000 |
2002/06/10 | 686 | 686 | 673 | 673 | 9,000 |
2002/06/07 | 681 | 681 | 668 | 676 | 19,000 |
2002/06/06 | 673 | 683 | 673 | 683 | 24,000 |
2002/06/05 | 670 | 684 | 668 | 677 | 30,000 |
2002/06/04 | 688 | 688 | 668 | 668 | 23,000 |
2002/06/03 | 691 | 691 | 671 | 690 | 15,000 |
2002/05/31 | 693 | 693 | 675 | 675 | 15,000 |
2002/05/30 | 683 | 683 | 677 | 680 | 22,000 |
2002/05/29 | 690 | 690 | 681 | 681 | 16,000 |
2002/05/28 | 694 | 694 | 690 | 692 | 15,000 |
2002/05/27 | 691 | 696 | 691 | 694 | 26,000 |
2002/05/24 | 697 | 697 | 689 | 689 | 11,000 |
2002/05/23 | 698 | 699 | 686 | 687 | 34,000 |
2002/05/22 | 679 | 695 | 672 | 694 | 58,000 |
2002/05/21 | 665 | 699 | 652 | 669 | 95,000 |
2002/05/20 | 644 | 664 | 643 | 650 | 27,000 |
2002/05/17 | 649 | 650 | 643 | 643 | 37,000 |
2002/05/16 | 636 | 649 | 636 | 649 | 14,000 |
2002/05/15 | 638 | 642 | 637 | 637 | 14,000 |
2002/05/14 | 639 | 639 | 636 | 638 | 10,000 |
2002/05/13 | 632 | 634 | 630 | 631 | 20,000 |
2002/05/10 | 645 | 645 | 632 | 634 | 28,000 |
2002/05/09 | 638 | 647 | 636 | 647 | 21,000 |
2002/05/08 | 635 | 642 | 635 | 641 | 32,000 |
2002/05/07 | 655 | 655 | 629 | 634 | 52,000 |
2002/05/02 | 654 | 657 | 653 | 655 | 17,000 |
2002/05/01 | 647 | 654 | 647 | 654 | 8,000 |
2002/04/30 | 651 | 651 | 647 | 647 | 13,000 |
2002/04/26 | 663 | 663 | 656 | 656 | 17,000 |
2002/04/25 | 665 | 667 | 661 | 662 | 23,000 |
2002/04/24 | 670 | 673 | 665 | 665 | 16,000 |
2002/04/23 | 671 | 677 | 671 | 672 | 25,000 |
2002/04/22 | 689 | 689 | 671 | 672 | 24,000 |
2002/04/19 | 669 | 669 | 664 | 669 | 42,000 |
2002/04/18 | 675 | 675 | 669 | 669 | 36,000 |
2002/04/17 | 680 | 680 | 673 | 678 | 21,000 |
2002/04/16 | 677 | 682 | 671 | 682 | 16,000 |
2002/04/15 | 670 | 670 | 664 | 667 | 12,000 |
2002/04/12 | 680 | 680 | 670 | 680 | 31,000 |
2002/04/11 | 686 | 692 | 678 | 685 | 22,000 |
2002/04/10 | 685 | 698 | 676 | 694 | 28,000 |
2002/04/09 | 699 | 699 | 683 | 683 | 21,000 |
2002/04/08 | 705 | 710 | 700 | 701 | 21,000 |
2002/04/05 | 698 | 702 | 695 | 702 | 38,000 |
2002/04/04 | 697 | 697 | 690 | 694 | 36,000 |
2002/04/03 | 656 | 698 | 656 | 698 | 33,000 |
2002/04/02 | 655 | 655 | 655 | 655 | 4,000 |
2002/04/01 | 695 | 695 | 658 | 658 | 12,000 |
2002/03/29 | 699 | 699 | 674 | 685 | 32,000 |
2002/03/28 | 690 | 699 | 680 | 699 | 16,000 |
2002/03/27 | 657 | 690 | 657 | 690 | 17,000 |
2002/03/26 | 690 | 690 | 675 | 677 | 25,000 |
2002/03/25 | 697 | 701 | 688 | 699 | 47,000 |
2002/03/22 | 679 | 687 | 679 | 687 | 37,000 |
2002/03/20 | 681 | 684 | 674 | 679 | 35,000 |
2002/03/19 | 676 | 679 | 672 | 679 | 34,000 |
2002/03/18 | 676 | 676 | 670 | 675 | 50,000 |
2002/03/15 | 678 | 678 | 666 | 666 | 39,000 |
2002/03/14 | 675 | 675 | 660 | 666 | 36,000 |
2002/03/13 | 675 | 676 | 665 | 665 | 54,000 |
2002/03/12 | 675 | 675 | 660 | 660 | 44,000 |
2002/03/11 | 656 | 667 | 654 | 663 | 61,000 |
2002/03/08 | 658 | 670 | 653 | 653 | 128,000 |
2002/03/07 | 660 | 664 | 658 | 658 | 29,000 |
2002/03/06 | 652 | 671 | 652 | 660 | 41,000 |
2002/03/05 | 676 | 676 | 660 | 670 | 36,000 |
2002/03/04 | 678 | 681 | 664 | 670 | 42,000 |
2002/03/01 | 667 | 668 | 658 | 658 | 24,000 |
2002/02/28 | 667 | 675 | 667 | 671 | 24,000 |
2002/02/27 | 663 | 667 | 655 | 665 | 26,000 |
2002/02/26 | 650 | 650 | 636 | 643 | 28,000 |
2002/02/25 | 656 | 656 | 651 | 656 | 16,000 |
2002/02/22 | 634 | 639 | 634 | 636 | 13,000 |
2002/02/21 | 620 | 645 | 620 | 628 | 20,000 |
2002/02/20 | 623 | 628 | 623 | 626 | 22,000 |
2002/02/19 | 652 | 652 | 620 | 627 | 30,000 |
2002/02/18 | 659 | 666 | 656 | 656 | 23,000 |
2002/02/15 | 651 | 659 | 650 | 659 | 33,000 |
2002/02/14 | 648 | 669 | 648 | 650 | 57,000 |
2002/02/13 | 624 | 645 | 624 | 645 | 48,000 |
2002/02/12 | 615 | 624 | 615 | 624 | 13,000 |
2002/02/08 | 605 | 630 | 605 | 611 | 48,000 |
2002/02/07 | 605 | 613 | 605 | 606 | 12,000 |
2002/02/06 | 605 | 611 | 605 | 611 | 30,000 |
2002/02/05 | 605 | 610 | 603 | 610 | 37,000 |
2002/02/04 | 612 | 612 | 605 | 605 | 15,000 |
2002/02/01 | 608 | 611 | 606 | 610 | 26,000 |
2002/01/31 | 607 | 612 | 605 | 605 | 40,000 |
2002/01/30 | 613 | 613 | 605 | 610 | 24,000 |
2002/01/29 | 607 | 612 | 606 | 606 | 33,000 |
2002/01/28 | 610 | 617 | 607 | 615 | 34,000 |
2002/01/25 | 608 | 617 | 607 | 612 | 28,000 |
2002/01/24 | 612 | 615 | 607 | 607 | 41,000 |
2002/01/23 | 618 | 618 | 611 | 615 | 18,000 |
2002/01/22 | 635 | 635 | 620 | 620 | 38,000 |
2002/01/21 | 640 | 640 | 632 | 633 | 31,000 |
2002/01/18 | 611 | 640 | 611 | 640 | 24,000 |
2002/01/17 | 610 | 616 | 610 | 612 | 37,000 |
2002/01/16 | 607 | 618 | 607 | 610 | 18,000 |
2002/01/15 | 610 | 635 | 607 | 608 | 68,000 |
2002/01/11 | 623 | 623 | 611 | 612 | 46,000 |
2002/01/10 | 611 | 624 | 611 | 624 | 27,000 |
2002/01/09 | 615 | 620 | 607 | 610 | 103,000 |
2002/01/08 | 625 | 630 | 619 | 619 | 28,000 |
2002/01/07 | 656 | 656 | 640 | 645 | 25,000 |
2002/01/04 | 639 | 656 | 636 | 656 | 7,000 |