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 |
---|---|---|---|---|---|
2004/12/30 | 764 | 800 | 761 | 790 | 40,000 |
2004/12/29 | 751 | 758 | 750 | 754 | 50,000 |
2004/12/28 | 750 | 752 | 745 | 750 | 29,000 |
2004/12/27 | 775 | 775 | 750 | 750 | 41,000 |
2004/12/24 | 758 | 767 | 752 | 755 | 103,000 |
2004/12/22 | 728 | 744 | 728 | 744 | 92,000 |
2004/12/21 | 709 | 725 | 709 | 724 | 90,000 |
2004/12/20 | 715 | 715 | 701 | 710 | 96,000 |
2004/12/17 | 719 | 723 | 716 | 723 | 43,000 |
2004/12/16 | 723 | 723 | 717 | 720 | 43,000 |
2004/12/15 | 725 | 729 | 717 | 725 | 25,000 |
2004/12/14 | 719 | 731 | 719 | 731 | 137,000 |
2004/12/13 | 727 | 729 | 724 | 729 | 19,000 |
2004/12/10 | 725 | 727 | 722 | 727 | 94,000 |
2004/12/09 | 718 | 734 | 710 | 727 | 213,000 |
2004/12/08 | 714 | 724 | 714 | 719 | 130,000 |
2004/12/07 | 716 | 722 | 713 | 720 | 55,000 |
2004/12/06 | 714 | 724 | 708 | 722 | 62,000 |
2004/12/03 | 726 | 726 | 713 | 715 | 42,000 |
2004/12/02 | 723 | 727 | 707 | 726 | 123,000 |
2004/12/01 | 725 | 727 | 724 | 724 | 14,000 |
2004/11/30 | 732 | 736 | 730 | 732 | 28,000 |
2004/11/29 | 739 | 740 | 736 | 739 | 51,000 |
2004/11/26 | 735 | 739 | 728 | 739 | 28,000 |
2004/11/25 | 722 | 738 | 722 | 734 | 63,000 |
2004/11/24 | 730 | 732 | 726 | 726 | 30,000 |
2004/11/22 | 741 | 741 | 723 | 729 | 60,000 |
2004/11/19 | 752 | 752 | 748 | 751 | 23,000 |
2004/11/18 | 762 | 769 | 749 | 751 | 37,000 |
2004/11/17 | 761 | 775 | 761 | 770 | 56,000 |
2004/11/16 | 764 | 764 | 755 | 760 | 39,000 |
2004/11/15 | 764 | 765 | 761 | 764 | 25,000 |
2004/11/12 | 764 | 766 | 761 | 764 | 59,000 |
2004/11/11 | 766 | 766 | 760 | 764 | 60,000 |
2004/11/10 | 770 | 771 | 765 | 766 | 36,000 |
2004/11/09 | 767 | 767 | 761 | 767 | 24,000 |
2004/11/08 | 767 | 767 | 761 | 762 | 10,000 |
2004/11/05 | 762 | 765 | 761 | 765 | 19,000 |
2004/11/04 | 764 | 765 | 760 | 762 | 15,000 |
2004/11/02 | 769 | 769 | 767 | 769 | 15,000 |
2004/11/01 | 760 | 769 | 760 | 769 | 19,000 |
2004/10/29 | 756 | 759 | 755 | 759 | 16,000 |
2004/10/28 | 757 | 764 | 757 | 763 | 12,000 |
2004/10/27 | 764 | 764 | 752 | 756 | 35,000 |
2004/10/26 | 761 | 766 | 760 | 764 | 25,000 |
2004/10/25 | 769 | 770 | 763 | 769 | 18,000 |
2004/10/22 | 767 | 770 | 766 | 770 | 29,000 |
2004/10/21 | 773 | 773 | 766 | 771 | 28,000 |
2004/10/20 | 771 | 772 | 767 | 767 | 24,000 |
2004/10/19 | 779 | 779 | 772 | 772 | 38,000 |
2004/10/18 | 782 | 782 | 776 | 778 | 37,000 |
2004/10/15 | 775 | 780 | 772 | 778 | 51,000 |
2004/10/14 | 785 | 785 | 772 | 783 | 36,000 |
2004/10/13 | 790 | 790 | 785 | 786 | 29,000 |
2004/10/12 | 785 | 790 | 785 | 790 | 61,000 |
2004/10/08 | 780 | 789 | 780 | 785 | 80,000 |
2004/10/07 | 761 | 785 | 761 | 784 | 138,000 |
2004/10/06 | 767 | 768 | 760 | 767 | 64,000 |
2004/10/05 | 769 | 769 | 765 | 769 | 31,000 |
2004/10/04 | 770 | 770 | 764 | 769 | 49,000 |
2004/10/01 | 766 | 766 | 763 | 763 | 34,000 |
2004/09/30 | 767 | 774 | 767 | 773 | 38,000 |
2004/09/29 | 761 | 765 | 760 | 765 | 34,000 |
2004/09/28 | 747 | 758 | 742 | 758 | 71,000 |
2004/09/27 | 761 | 761 | 749 | 752 | 58,000 |
2004/09/24 | 761 | 782 | 761 | 781 | 98,000 |
2004/09/22 | 783 | 783 | 780 | 781 | 36,000 |
2004/09/21 | 786 | 786 | 780 | 783 | 29,000 |
2004/09/17 | 780 | 786 | 780 | 786 | 42,000 |
2004/09/16 | 782 | 787 | 776 | 776 | 63,000 |
2004/09/15 | 786 | 786 | 782 | 782 | 33,000 |
2004/09/14 | 780 | 786 | 780 | 785 | 39,000 |
2004/09/13 | 779 | 782 | 772 | 779 | 16,000 |
2004/09/10 | 786 | 786 | 755 | 782 | 67,000 |
2004/09/09 | 783 | 784 | 782 | 782 | 22,000 |
2004/09/08 | 786 | 786 | 783 | 783 | 12,000 |
2004/09/07 | 783 | 788 | 781 | 784 | 30,000 |
2004/09/06 | 771 | 785 | 771 | 785 | 37,000 |
2004/09/03 | 774 | 777 | 770 | 770 | 46,000 |
2004/09/02 | 769 | 777 | 767 | 777 | 56,000 |
2004/09/01 | 767 | 775 | 765 | 768 | 44,000 |
2004/08/31 | 760 | 770 | 760 | 767 | 46,000 |
2004/08/30 | 761 | 762 | 756 | 762 | 17,000 |
2004/08/27 | 759 | 762 | 758 | 762 | 48,000 |
2004/08/26 | 758 | 762 | 752 | 756 | 39,000 |
2004/08/25 | 748 | 757 | 746 | 757 | 32,000 |
2004/08/24 | 745 | 749 | 745 | 747 | 13,000 |
2004/08/23 | 744 | 750 | 744 | 750 | 15,000 |
2004/08/20 | 743 | 760 | 743 | 751 | 32,000 |
2004/08/19 | 738 | 749 | 738 | 749 | 34,000 |
2004/08/18 | 735 | 738 | 732 | 737 | 17,000 |
2004/08/17 | 738 | 739 | 734 | 738 | 36,000 |
2004/08/16 | 740 | 740 | 730 | 734 | 32,000 |
2004/08/13 | 740 | 743 | 738 | 741 | 43,000 |
2004/08/12 | 732 | 740 | 731 | 740 | 32,000 |
2004/08/11 | 735 | 739 | 730 | 735 | 26,000 |
2004/08/10 | 730 | 735 | 730 | 735 | 29,000 |
2004/08/09 | 729 | 729 | 727 | 729 | 12,000 |
2004/08/06 | 730 | 734 | 721 | 732 | 15,000 |
2004/08/05 | 729 | 738 | 722 | 730 | 22,000 |
2004/08/04 | 737 | 737 | 715 | 730 | 73,000 |
2004/08/03 | 741 | 745 | 722 | 738 | 32,000 |
2004/08/02 | 743 | 744 | 741 | 741 | 19,000 |
2004/07/30 | 731 | 745 | 731 | 743 | 38,000 |
2004/07/29 | 741 | 741 | 722 | 734 | 24,000 |
2004/07/28 | 745 | 745 | 735 | 738 | 45,000 |
2004/07/27 | 745 | 750 | 744 | 745 | 49,000 |
2004/07/26 | 750 | 751 | 745 | 745 | 51,000 |
2004/07/23 | 757 | 757 | 752 | 752 | 25,000 |
2004/07/22 | 761 | 761 | 751 | 756 | 42,000 |
2004/07/21 | 755 | 765 | 750 | 764 | 180,000 |
2004/07/20 | 735 | 751 | 735 | 745 | 71,000 |
2004/07/16 | 738 | 740 | 730 | 740 | 34,000 |
2004/07/15 | 745 | 745 | 736 | 740 | 37,000 |
2004/07/14 | 746 | 754 | 746 | 747 | 66,000 |
2004/07/13 | 750 | 750 | 745 | 746 | 32,000 |
2004/07/12 | 738 | 766 | 734 | 750 | 157,000 |
2004/07/09 | 720 | 738 | 720 | 738 | 153,000 |
2004/07/08 | 710 | 720 | 710 | 717 | 57,000 |
2004/07/07 | 714 | 714 | 705 | 710 | 69,000 |
2004/07/06 | 710 | 715 | 710 | 714 | 18,000 |
2004/07/05 | 717 | 717 | 706 | 711 | 48,000 |
2004/07/02 | 730 | 732 | 722 | 722 | 29,000 |
2004/07/01 | 735 | 735 | 730 | 733 | 28,000 |
2004/06/30 | 725 | 733 | 724 | 733 | 97,000 |
2004/06/29 | 725 | 728 | 724 | 726 | 52,000 |
2004/06/28 | 719 | 725 | 719 | 725 | 30,000 |
2004/06/25 | 715 | 719 | 710 | 719 | 95,000 |
2004/06/24 | 715 | 718 | 714 | 715 | 54,000 |
2004/06/23 | 720 | 720 | 712 | 712 | 29,000 |
2004/06/22 | 722 | 725 | 715 | 716 | 25,000 |
2004/06/21 | 712 | 723 | 712 | 722 | 57,000 |
2004/06/18 | 715 | 715 | 705 | 710 | 43,000 |
2004/06/17 | 729 | 729 | 719 | 722 | 21,000 |
2004/06/16 | 730 | 730 | 721 | 729 | 29,000 |
2004/06/15 | 720 | 725 | 717 | 724 | 21,000 |
2004/06/14 | 727 | 733 | 727 | 730 | 23,000 |
2004/06/11 | 740 | 740 | 732 | 737 | 123,000 |
2004/06/10 | 707 | 740 | 707 | 740 | 87,000 |
2004/06/09 | 715 | 729 | 714 | 726 | 79,000 |
2004/06/08 | 710 | 715 | 709 | 715 | 33,000 |
2004/06/07 | 710 | 711 | 709 | 710 | 103,000 |
2004/06/04 | 710 | 710 | 708 | 710 | 28,000 |
2004/06/03 | 709 | 716 | 709 | 715 | 63,000 |
2004/06/02 | 710 | 719 | 709 | 710 | 84,000 |
2004/06/01 | 709 | 710 | 704 | 709 | 41,000 |
2004/05/31 | 715 | 715 | 705 | 709 | 51,000 |
2004/05/28 | 705 | 715 | 704 | 715 | 66,000 |
2004/05/27 | 709 | 709 | 696 | 705 | 39,000 |
2004/05/26 | 718 | 718 | 701 | 705 | 26,000 |
2004/05/25 | 719 | 721 | 705 | 721 | 13,000 |
2004/05/24 | 707 | 718 | 707 | 718 | 23,000 |
2004/05/21 | 706 | 718 | 706 | 717 | 30,000 |
2004/05/20 | 714 | 720 | 714 | 716 | 35,000 |
2004/05/19 | 702 | 714 | 702 | 714 | 32,000 |
2004/05/18 | 674 | 709 | 674 | 702 | 51,000 |
2004/05/17 | 703 | 703 | 677 | 677 | 41,000 |
2004/05/14 | 700 | 710 | 700 | 701 | 52,000 |
2004/05/13 | 719 | 719 | 700 | 700 | 49,000 |
2004/05/12 | 690 | 720 | 684 | 712 | 85,000 |
2004/05/11 | 679 | 685 | 673 | 680 | 44,000 |
2004/05/10 | 706 | 706 | 678 | 678 | 74,000 |
2004/05/07 | 728 | 733 | 716 | 716 | 76,000 |
2004/05/06 | 728 | 728 | 708 | 716 | 39,000 |
2004/04/30 | 729 | 729 | 723 | 724 | 44,000 |
2004/04/28 | 734 | 740 | 726 | 732 | 90,000 |
2004/04/27 | 735 | 735 | 725 | 729 | 107,000 |
2004/04/26 | 732 | 745 | 730 | 730 | 110,000 |
2004/04/23 | 724 | 725 | 719 | 725 | 70,000 |
2004/04/22 | 720 | 724 | 716 | 723 | 46,000 |
2004/04/21 | 720 | 725 | 716 | 723 | 48,000 |
2004/04/20 | 711 | 720 | 711 | 720 | 83,000 |
2004/04/19 | 719 | 720 | 706 | 707 | 31,000 |
2004/04/16 | 711 | 719 | 706 | 719 | 53,000 |
2004/04/15 | 724 | 728 | 707 | 716 | 63,000 |
2004/04/14 | 725 | 725 | 716 | 722 | 50,000 |
2004/04/13 | 718 | 729 | 718 | 721 | 101,000 |
2004/04/12 | 710 | 720 | 710 | 712 | 22,000 |
2004/04/09 | 710 | 714 | 708 | 708 | 16,000 |
2004/04/08 | 714 | 714 | 709 | 713 | 16,000 |
2004/04/07 | 718 | 719 | 710 | 713 | 21,000 |
2004/04/06 | 715 | 720 | 708 | 720 | 51,000 |
2004/04/05 | 715 | 715 | 705 | 707 | 36,000 |
2004/04/02 | 705 | 712 | 703 | 705 | 43,000 |
2004/04/01 | 715 | 715 | 705 | 705 | 21,000 |
2004/03/31 | 710 | 715 | 708 | 715 | 24,000 |
2004/03/30 | 716 | 717 | 709 | 711 | 26,000 |
2004/03/29 | 706 | 714 | 706 | 713 | 41,000 |
2004/03/26 | 706 | 717 | 701 | 707 | 92,000 |
2004/03/25 | 720 | 729 | 718 | 720 | 156,000 |
2004/03/24 | 714 | 719 | 709 | 714 | 57,000 |
2004/03/23 | 713 | 715 | 706 | 708 | 26,000 |
2004/03/22 | 721 | 721 | 705 | 705 | 69,000 |
2004/03/19 | 718 | 724 | 715 | 721 | 47,000 |
2004/03/18 | 725 | 726 | 711 | 718 | 61,000 |
2004/03/17 | 707 | 723 | 705 | 720 | 55,000 |
2004/03/16 | 705 | 707 | 703 | 706 | 15,000 |
2004/03/15 | 704 | 709 | 703 | 706 | 41,000 |
2004/03/12 | 697 | 702 | 697 | 700 | 72,000 |
2004/03/11 | 697 | 701 | 696 | 701 | 26,000 |
2004/03/10 | 704 | 704 | 698 | 698 | 48,000 |
2004/03/09 | 704 | 705 | 702 | 704 | 25,000 |
2004/03/08 | 708 | 708 | 704 | 704 | 26,000 |
2004/03/05 | 703 | 703 | 700 | 702 | 37,000 |
2004/03/04 | 698 | 705 | 697 | 704 | 69,000 |
2004/03/03 | 692 | 696 | 692 | 693 | 24,000 |
2004/03/02 | 700 | 700 | 692 | 692 | 22,000 |
2004/03/01 | 685 | 694 | 682 | 692 | 35,000 |
2004/02/27 | 679 | 685 | 679 | 681 | 49,000 |
2004/02/26 | 677 | 680 | 677 | 679 | 26,000 |
2004/02/25 | 674 | 676 | 674 | 675 | 30,000 |
2004/02/24 | 673 | 674 | 672 | 673 | 8,000 |
2004/02/23 | 675 | 675 | 672 | 674 | 27,000 |
2004/02/20 | 673 | 677 | 670 | 675 | 12,000 |
2004/02/19 | 668 | 676 | 668 | 676 | 20,000 |
2004/02/18 | 672 | 672 | 668 | 668 | 7,000 |
2004/02/17 | 664 | 672 | 662 | 672 | 27,000 |
2004/02/16 | 668 | 668 | 663 | 665 | 11,000 |
2004/02/13 | 665 | 665 | 662 | 662 | 8,000 |
2004/02/12 | 663 | 672 | 660 | 665 | 21,000 |
2004/02/10 | 660 | 665 | 660 | 663 | 18,000 |
2004/02/09 | 660 | 665 | 660 | 660 | 10,000 |
2004/02/06 | 660 | 665 | 660 | 660 | 10,000 |
2004/02/05 | 666 | 666 | 660 | 660 | 7,000 |
2004/02/04 | 665 | 666 | 657 | 661 | 8,000 |
2004/02/03 | 669 | 670 | 661 | 665 | 22,000 |
2004/02/02 | 670 | 677 | 670 | 672 | 11,000 |
2004/01/30 | 661 | 665 | 660 | 660 | 12,000 |
2004/01/29 | 666 | 670 | 660 | 660 | 20,000 |
2004/01/28 | 671 | 674 | 668 | 669 | 26,000 |
2004/01/27 | 672 | 675 | 672 | 672 | 18,000 |
2004/01/26 | 674 | 677 | 668 | 672 | 16,000 |
2004/01/23 | 672 | 674 | 668 | 672 | 23,000 |
2004/01/22 | 669 | 670 | 668 | 669 | 14,000 |
2004/01/21 | 672 | 672 | 669 | 669 | 15,000 |
2004/01/20 | 668 | 672 | 668 | 669 | 13,000 |
2004/01/19 | 668 | 670 | 668 | 670 | 17,000 |
2004/01/16 | 659 | 659 | 658 | 659 | 6,000 |
2004/01/15 | 665 | 670 | 663 | 663 | 17,000 |
2004/01/14 | 668 | 668 | 665 | 665 | 18,000 |
2004/01/13 | 665 | 670 | 665 | 668 | 22,000 |
2004/01/09 | 664 | 670 | 664 | 665 | 20,000 |
2004/01/08 | 669 | 670 | 661 | 662 | 32,000 |
2004/01/07 | 656 | 669 | 656 | 669 | 18,000 |
2004/01/06 | 660 | 668 | 659 | 659 | 28,000 |
2004/01/05 | 655 | 656 | 651 | 653 | 14,000 |