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 |
|---|---|---|---|---|---|
| 2008/12/30 | 589 | 620 | 589 | 612 | 40,000 |
| 2008/12/29 | 605 | 605 | 577 | 588 | 191,000 |
| 2008/12/26 | 613 | 613 | 599 | 602 | 34,000 |
| 2008/12/25 | 607 | 615 | 602 | 605 | 69,000 |
| 2008/12/24 | 553 | 597 | 551 | 587 | 189,000 |
| 2008/12/22 | 526 | 553 | 526 | 553 | 64,000 |
| 2008/12/19 | 550 | 550 | 521 | 530 | 120,000 |
| 2008/12/18 | 572 | 573 | 553 | 553 | 114,000 |
| 2008/12/17 | 600 | 608 | 568 | 571 | 99,000 |
| 2008/12/16 | 596 | 596 | 587 | 590 | 46,000 |
| 2008/12/15 | 600 | 605 | 590 | 593 | 62,000 |
| 2008/12/12 | 622 | 623 | 590 | 591 | 136,000 |
| 2008/12/11 | 612 | 642 | 612 | 642 | 50,000 |
| 2008/12/10 | 627 | 630 | 607 | 629 | 47,000 |
| 2008/12/09 | 616 | 630 | 616 | 629 | 32,000 |
| 2008/12/08 | 592 | 625 | 589 | 617 | 39,000 |
| 2008/12/05 | 634 | 634 | 579 | 582 | 124,000 |
| 2008/12/04 | 631 | 646 | 622 | 624 | 79,000 |
| 2008/12/03 | 643 | 655 | 613 | 655 | 112,000 |
| 2008/12/02 | 655 | 660 | 644 | 645 | 65,000 |
| 2008/12/01 | 698 | 698 | 675 | 675 | 39,000 |
| 2008/11/28 | 699 | 710 | 698 | 698 | 76,000 |
| 2008/11/27 | 722 | 744 | 721 | 726 | 34,000 |
| 2008/11/26 | 734 | 734 | 704 | 721 | 33,000 |
| 2008/11/25 | 751 | 751 | 710 | 738 | 37,000 |
| 2008/11/21 | 707 | 731 | 693 | 731 | 44,000 |
| 2008/11/20 | 730 | 730 | 713 | 713 | 35,000 |
| 2008/11/19 | 736 | 736 | 727 | 731 | 25,000 |
| 2008/11/18 | 721 | 739 | 711 | 734 | 39,000 |
| 2008/11/17 | 722 | 735 | 715 | 720 | 29,000 |
| 2008/11/14 | 733 | 733 | 712 | 713 | 26,000 |
| 2008/11/13 | 694 | 708 | 693 | 698 | 43,000 |
| 2008/11/12 | 706 | 719 | 698 | 708 | 38,000 |
| 2008/11/11 | 739 | 739 | 718 | 720 | 50,000 |
| 2008/11/10 | 703 | 730 | 703 | 729 | 53,000 |
| 2008/11/07 | 712 | 715 | 680 | 702 | 85,000 |
| 2008/11/06 | 730 | 738 | 719 | 732 | 77,000 |
| 2008/11/05 | 793 | 821 | 749 | 757 | 120,000 |
| 2008/11/04 | 853 | 853 | 780 | 790 | 60,000 |
| 2008/10/31 | 835 | 860 | 770 | 859 | 78,000 |
| 2008/10/30 | 762 | 818 | 762 | 818 | 78,000 |
| 2008/10/29 | 778 | 778 | 762 | 772 | 48,000 |
| 2008/10/28 | 661 | 711 | 660 | 710 | 44,000 |
| 2008/10/27 | 710 | 712 | 670 | 681 | 26,000 |
| 2008/10/24 | 783 | 790 | 705 | 710 | 44,000 |
| 2008/10/23 | 775 | 775 | 740 | 774 | 59,000 |
| 2008/10/22 | 812 | 812 | 785 | 795 | 44,000 |
| 2008/10/21 | 823 | 830 | 813 | 828 | 49,000 |
| 2008/10/20 | 788 | 808 | 786 | 803 | 38,000 |
| 2008/10/17 | 800 | 800 | 742 | 772 | 51,000 |
| 2008/10/16 | 778 | 779 | 748 | 762 | 38,000 |
| 2008/10/15 | 767 | 806 | 760 | 806 | 52,000 |
| 2008/10/14 | 767 | 767 | 760 | 761 | 33,000 |
| 2008/10/10 | 700 | 700 | 640 | 667 | 56,000 |
| 2008/10/09 | 650 | 710 | 650 | 701 | 48,000 |
| 2008/10/08 | 726 | 726 | 650 | 650 | 44,000 |
| 2008/10/07 | 671 | 732 | 651 | 732 | 77,000 |
| 2008/10/06 | 756 | 756 | 684 | 691 | 21,000 |
| 2008/10/03 | 793 | 794 | 758 | 759 | 26,000 |
| 2008/10/02 | 829 | 829 | 790 | 794 | 37,000 |
| 2008/10/01 | 820 | 831 | 805 | 805 | 17,000 |
| 2008/09/30 | 812 | 818 | 800 | 809 | 40,000 |
| 2008/09/29 | 855 | 866 | 841 | 841 | 38,000 |
| 2008/09/26 | 854 | 859 | 831 | 845 | 120,000 |
| 2008/09/25 | 828 | 867 | 820 | 834 | 96,000 |
| 2008/09/24 | 816 | 826 | 810 | 825 | 103,000 |
| 2008/09/22 | 806 | 812 | 802 | 806 | 89,000 |
| 2008/09/19 | 815 | 816 | 791 | 806 | 198,000 |
| 2008/09/18 | 790 | 823 | 790 | 823 | 80,000 |
| 2008/09/17 | 835 | 847 | 819 | 820 | 76,000 |
| 2008/09/16 | 816 | 826 | 785 | 785 | 87,000 |
| 2008/09/12 | 869 | 880 | 855 | 876 | 66,000 |
| 2008/09/11 | 866 | 866 | 854 | 859 | 25,000 |
| 2008/09/10 | 840 | 871 | 840 | 864 | 30,000 |
| 2008/09/09 | 861 | 861 | 842 | 844 | 13,000 |
| 2008/09/08 | 842 | 866 | 842 | 860 | 33,000 |
| 2008/09/05 | 850 | 858 | 842 | 847 | 26,000 |
| 2008/09/04 | 877 | 877 | 850 | 858 | 48,000 |
| 2008/09/03 | 860 | 871 | 860 | 867 | 22,000 |
| 2008/09/02 | 883 | 883 | 852 | 862 | 23,000 |
| 2008/09/01 | 897 | 897 | 875 | 884 | 33,000 |
| 2008/08/29 | 865 | 893 | 865 | 887 | 46,000 |
| 2008/08/28 | 872 | 872 | 858 | 858 | 18,000 |
| 2008/08/27 | 882 | 882 | 881 | 882 | 12,000 |
| 2008/08/26 | 888 | 888 | 882 | 882 | 16,000 |
| 2008/08/25 | 870 | 900 | 870 | 898 | 18,000 |
| 2008/08/22 | 861 | 870 | 861 | 862 | 19,000 |
| 2008/08/21 | 865 | 875 | 865 | 871 | 22,000 |
| 2008/08/20 | 868 | 878 | 866 | 877 | 20,000 |
| 2008/08/19 | 906 | 906 | 875 | 878 | 37,000 |
| 2008/08/18 | 891 | 913 | 891 | 906 | 35,000 |
| 2008/08/15 | 878 | 886 | 877 | 882 | 18,000 |
| 2008/08/14 | 885 | 885 | 878 | 878 | 27,000 |
| 2008/08/13 | 903 | 904 | 885 | 885 | 24,000 |
| 2008/08/12 | 924 | 924 | 903 | 907 | 17,000 |
| 2008/08/11 | 899 | 928 | 899 | 921 | 32,000 |
| 2008/08/08 | 889 | 908 | 885 | 908 | 42,000 |
| 2008/08/07 | 915 | 915 | 908 | 909 | 36,000 |
| 2008/08/06 | 878 | 915 | 878 | 915 | 42,000 |
| 2008/08/05 | 858 | 878 | 858 | 871 | 52,000 |
| 2008/08/04 | 901 | 904 | 868 | 868 | 39,000 |
| 2008/08/01 | 924 | 924 | 907 | 907 | 33,000 |
| 2008/07/31 | 911 | 934 | 911 | 924 | 35,000 |
| 2008/07/30 | 881 | 913 | 881 | 912 | 63,000 |
| 2008/07/29 | 877 | 885 | 870 | 879 | 34,000 |
| 2008/07/28 | 913 | 923 | 905 | 905 | 30,000 |
| 2008/07/25 | 918 | 927 | 911 | 912 | 74,000 |
| 2008/07/24 | 912 | 929 | 907 | 928 | 64,000 |
| 2008/07/23 | 891 | 916 | 891 | 902 | 52,000 |
| 2008/07/22 | 866 | 901 | 866 | 901 | 85,000 |
| 2008/07/18 | 880 | 899 | 870 | 872 | 72,000 |
| 2008/07/17 | 880 | 895 | 880 | 886 | 48,000 |
| 2008/07/16 | 887 | 889 | 875 | 882 | 68,000 |
| 2008/07/15 | 911 | 916 | 892 | 897 | 38,000 |
| 2008/07/14 | 907 | 929 | 907 | 911 | 102,000 |
| 2008/07/11 | 917 | 922 | 900 | 917 | 53,000 |
| 2008/07/10 | 906 | 922 | 905 | 915 | 49,000 |
| 2008/07/09 | 902 | 925 | 902 | 911 | 78,000 |
| 2008/07/08 | 930 | 930 | 906 | 906 | 88,000 |
| 2008/07/07 | 912 | 945 | 908 | 940 | 50,000 |
| 2008/07/04 | 931 | 931 | 913 | 922 | 92,000 |
| 2008/07/03 | 923 | 935 | 901 | 930 | 99,000 |
| 2008/07/02 | 950 | 950 | 922 | 923 | 101,000 |
| 2008/07/01 | 965 | 974 | 959 | 965 | 95,000 |
| 2008/06/30 | 938 | 965 | 938 | 959 | 95,000 |
| 2008/06/27 | 925 | 940 | 917 | 937 | 91,000 |
| 2008/06/26 | 931 | 960 | 931 | 943 | 63,000 |
| 2008/06/25 | 961 | 961 | 919 | 933 | 136,000 |
| 2008/06/24 | 956 | 969 | 954 | 969 | 73,000 |
| 2008/06/23 | 941 | 952 | 918 | 948 | 94,000 |
| 2008/06/20 | 931 | 985 | 928 | 949 | 292,000 |
| 2008/06/19 | 914 | 933 | 914 | 921 | 56,000 |
| 2008/06/18 | 918 | 937 | 912 | 934 | 58,000 |
| 2008/06/17 | 902 | 931 | 902 | 929 | 120,000 |
| 2008/06/16 | 887 | 908 | 885 | 903 | 61,000 |
| 2008/06/13 | 888 | 902 | 883 | 890 | 100,000 |
| 2008/06/12 | 917 | 917 | 881 | 895 | 140,000 |
| 2008/06/11 | 895 | 910 | 884 | 907 | 51,000 |
| 2008/06/10 | 928 | 930 | 882 | 896 | 118,000 |
| 2008/06/09 | 900 | 940 | 898 | 922 | 89,000 |
| 2008/06/06 | 921 | 934 | 918 | 921 | 97,000 |
| 2008/06/05 | 919 | 923 | 901 | 911 | 90,000 |
| 2008/06/04 | 869 | 915 | 869 | 915 | 111,000 |
| 2008/06/03 | 880 | 883 | 862 | 867 | 91,000 |
| 2008/06/02 | 864 | 883 | 864 | 882 | 78,000 |
| 2008/05/30 | 860 | 866 | 850 | 863 | 71,000 |
| 2008/05/29 | 837 | 850 | 825 | 850 | 78,000 |
| 2008/05/28 | 850 | 858 | 817 | 817 | 98,000 |
| 2008/05/27 | 825 | 853 | 823 | 840 | 71,000 |
| 2008/05/26 | 846 | 846 | 817 | 823 | 115,000 |
| 2008/05/23 | 870 | 870 | 851 | 852 | 88,000 |
| 2008/05/22 | 863 | 868 | 838 | 855 | 90,000 |
| 2008/05/21 | 853 | 877 | 853 | 854 | 115,000 |
| 2008/05/20 | 865 | 874 | 860 | 867 | 51,000 |
| 2008/05/19 | 864 | 873 | 860 | 865 | 70,000 |
| 2008/05/16 | 892 | 895 | 861 | 863 | 129,000 |
| 2008/05/15 | 856 | 889 | 856 | 884 | 74,000 |
| 2008/05/14 | 845 | 866 | 841 | 862 | 80,000 |
| 2008/05/13 | 833 | 840 | 807 | 835 | 88,000 |
| 2008/05/12 | 846 | 847 | 827 | 843 | 142,000 |
| 2008/05/09 | 867 | 877 | 847 | 847 | 111,000 |
| 2008/05/08 | 866 | 873 | 854 | 861 | 105,000 |
| 2008/05/07 | 868 | 873 | 859 | 867 | 87,000 |
| 2008/05/02 | 832 | 858 | 832 | 852 | 84,000 |
| 2008/05/01 | 827 | 839 | 816 | 831 | 76,000 |
| 2008/04/30 | 810 | 840 | 798 | 827 | 180,000 |
| 2008/04/28 | 813 | 816 | 800 | 810 | 67,000 |
| 2008/04/25 | 812 | 817 | 808 | 811 | 61,000 |
| 2008/04/24 | 798 | 809 | 795 | 806 | 69,000 |
| 2008/04/23 | 788 | 813 | 788 | 811 | 60,000 |
| 2008/04/22 | 803 | 808 | 794 | 808 | 87,000 |
| 2008/04/21 | 822 | 822 | 801 | 812 | 70,000 |
| 2008/04/18 | 811 | 811 | 779 | 792 | 77,000 |
| 2008/04/17 | 798 | 807 | 786 | 801 | 105,000 |
| 2008/04/16 | 789 | 805 | 779 | 797 | 136,000 |
| 2008/04/15 | 745 | 765 | 745 | 759 | 132,000 |
| 2008/04/14 | 762 | 765 | 738 | 753 | 108,000 |
| 2008/04/11 | 749 | 767 | 743 | 767 | 82,000 |
| 2008/04/10 | 764 | 765 | 708 | 740 | 160,000 |
| 2008/04/09 | 801 | 801 | 760 | 767 | 105,000 |
| 2008/04/08 | 804 | 807 | 789 | 791 | 85,000 |
| 2008/04/07 | 800 | 811 | 780 | 804 | 103,000 |
| 2008/04/04 | 827 | 831 | 780 | 799 | 159,000 |
| 2008/04/03 | 798 | 819 | 798 | 817 | 53,000 |
| 2008/04/02 | 801 | 816 | 797 | 812 | 133,000 |
| 2008/04/01 | 772 | 792 | 761 | 781 | 101,000 |
| 2008/03/31 | 800 | 800 | 751 | 752 | 118,000 |
| 2008/03/28 | 769 | 791 | 757 | 790 | 100,000 |
| 2008/03/27 | 764 | 774 | 745 | 762 | 117,000 |
| 2008/03/26 | 755 | 766 | 743 | 760 | 104,000 |
| 2008/03/25 | 767 | 767 | 742 | 756 | 115,000 |
| 2008/03/24 | 755 | 769 | 744 | 746 | 128,000 |
| 2008/03/21 | 715 | 756 | 715 | 756 | 126,000 |
| 2008/03/19 | 712 | 723 | 705 | 715 | 100,000 |
| 2008/03/18 | 716 | 720 | 687 | 694 | 147,000 |
| 2008/03/17 | 730 | 737 | 691 | 696 | 179,000 |
| 2008/03/14 | 750 | 767 | 734 | 736 | 181,000 |
| 2008/03/13 | 813 | 821 | 769 | 770 | 143,000 |
| 2008/03/12 | 820 | 835 | 810 | 813 | 153,000 |
| 2008/03/11 | 804 | 824 | 785 | 819 | 147,000 |
| 2008/03/10 | 837 | 842 | 805 | 814 | 163,000 |
| 2008/03/07 | 839 | 843 | 816 | 837 | 184,000 |
| 2008/03/06 | 841 | 882 | 838 | 870 | 197,000 |
| 2008/03/05 | 872 | 882 | 851 | 851 | 150,000 |
| 2008/03/04 | 895 | 896 | 863 | 874 | 146,000 |
| 2008/03/03 | 922 | 923 | 870 | 885 | 348,000 |
| 2008/02/29 | 943 | 952 | 920 | 923 | 294,000 |
| 2008/02/28 | 954 | 958 | 945 | 951 | 153,000 |
| 2008/02/27 | 975 | 980 | 950 | 960 | 242,000 |
| 2008/02/26 | 1,006 | 1,009 | 965 | 965 | 159,000 |
| 2008/02/25 | 986 | 1,006 | 980 | 1,001 | 155,000 |
| 2008/02/22 | 983 | 985 | 967 | 979 | 146,000 |
| 2008/02/21 | 989 | 999 | 970 | 992 | 153,000 |
| 2008/02/20 | 1,013 | 1,013 | 970 | 970 | 96,000 |
| 2008/02/19 | 1,022 | 1,022 | 989 | 1,007 | 120,000 |
| 2008/02/18 | 1,021 | 1,036 | 1,003 | 1,006 | 141,000 |
| 2008/02/15 | 1,000 | 1,030 | 980 | 1,020 | 267,000 |
| 2008/02/14 | 998 | 1,022 | 988 | 1,020 | 122,000 |
| 2008/02/13 | 969 | 997 | 958 | 958 | 82,000 |
| 2008/02/12 | 983 | 1,025 | 978 | 979 | 165,000 |
| 2008/02/08 | 995 | 1,027 | 987 | 990 | 99,000 |
| 2008/02/07 | 995 | 1,023 | 981 | 1,009 | 174,000 |
| 2008/02/06 | 1,059 | 1,059 | 999 | 1,000 | 158,000 |
| 2008/02/05 | 1,054 | 1,072 | 1,048 | 1,069 | 125,000 |
| 2008/02/04 | 1,075 | 1,085 | 1,058 | 1,074 | 121,000 |
| 2008/02/01 | 1,062 | 1,075 | 1,018 | 1,057 | 198,000 |
| 2008/01/31 | 1,017 | 1,064 | 1,010 | 1,062 | 216,000 |
| 2008/01/30 | 1,023 | 1,060 | 1,011 | 1,021 | 155,000 |
| 2008/01/29 | 1,008 | 1,032 | 1,001 | 1,023 | 205,000 |
| 2008/01/28 | 1,030 | 1,044 | 985 | 988 | 205,000 |
| 2008/01/25 | 1,037 | 1,067 | 1,022 | 1,050 | 348,000 |
| 2008/01/24 | 995 | 1,063 | 995 | 1,048 | 150,000 |
| 2008/01/23 | 971 | 1,003 | 971 | 996 | 224,000 |
| 2008/01/22 | 977 | 994 | 942 | 961 | 342,000 |
| 2008/01/21 | 1,035 | 1,045 | 981 | 993 | 368,000 |
| 2008/01/18 | 963 | 1,070 | 963 | 1,060 | 186,000 |
| 2008/01/17 | 972 | 1,004 | 961 | 993 | 312,000 |
| 2008/01/16 | 963 | 1,003 | 950 | 960 | 277,000 |
| 2008/01/15 | 1,038 | 1,040 | 987 | 993 | 181,000 |
| 2008/01/11 | 1,068 | 1,084 | 1,031 | 1,038 | 332,000 |
| 2008/01/10 | 1,083 | 1,104 | 1,075 | 1,075 | 280,000 |
| 2008/01/09 | 1,046 | 1,093 | 1,030 | 1,093 | 193,000 |
| 2008/01/08 | 1,068 | 1,080 | 1,057 | 1,066 | 233,000 |
| 2008/01/07 | 1,055 | 1,078 | 1,049 | 1,069 | 227,000 |
| 2008/01/04 | 1,082 | 1,082 | 1,036 | 1,059 | 122,000 |