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 |
|---|---|---|---|---|---|
| 2010/12/30 | 614 | 614 | 603 | 603 | 9,000 |
| 2010/12/29 | 613 | 614 | 598 | 614 | 19,000 |
| 2010/12/28 | 613 | 613 | 605 | 613 | 15,000 |
| 2010/12/27 | 614 | 614 | 598 | 604 | 34,000 |
| 2010/12/24 | 615 | 617 | 592 | 612 | 54,000 |
| 2010/12/22 | 617 | 624 | 610 | 612 | 40,000 |
| 2010/12/21 | 614 | 625 | 613 | 625 | 31,000 |
| 2010/12/20 | 625 | 625 | 603 | 614 | 33,000 |
| 2010/12/17 | 630 | 630 | 625 | 627 | 60,000 |
| 2010/12/16 | 630 | 635 | 622 | 629 | 45,000 |
| 2010/12/15 | 629 | 630 | 616 | 629 | 64,000 |
| 2010/12/14 | 610 | 632 | 610 | 628 | 62,000 |
| 2010/12/13 | 599 | 608 | 599 | 608 | 26,000 |
| 2010/12/10 | 597 | 599 | 595 | 598 | 96,000 |
| 2010/12/09 | 589 | 596 | 589 | 595 | 28,000 |
| 2010/12/08 | 576 | 592 | 576 | 592 | 35,000 |
| 2010/12/07 | 565 | 575 | 565 | 575 | 86,000 |
| 2010/12/06 | 562 | 567 | 561 | 565 | 30,000 |
| 2010/12/03 | 562 | 562 | 551 | 557 | 50,000 |
| 2010/12/02 | 553 | 565 | 550 | 552 | 36,000 |
| 2010/12/01 | 543 | 550 | 540 | 543 | 19,000 |
| 2010/11/30 | 564 | 567 | 548 | 550 | 35,000 |
| 2010/11/29 | 568 | 573 | 560 | 564 | 48,000 |
| 2010/11/26 | 578 | 579 | 564 | 567 | 48,000 |
| 2010/11/25 | 575 | 585 | 573 | 582 | 55,000 |
| 2010/11/24 | 559 | 568 | 552 | 566 | 68,000 |
| 2010/11/22 | 565 | 570 | 565 | 570 | 28,000 |
| 2010/11/19 | 537 | 555 | 537 | 555 | 50,000 |
| 2010/11/18 | 531 | 533 | 525 | 531 | 26,000 |
| 2010/11/17 | 520 | 525 | 520 | 523 | 13,000 |
| 2010/11/16 | 521 | 525 | 521 | 521 | 12,000 |
| 2010/11/15 | 521 | 528 | 521 | 523 | 12,000 |
| 2010/11/12 | 526 | 531 | 520 | 520 | 29,000 |
| 2010/11/11 | 530 | 533 | 530 | 530 | 17,000 |
| 2010/11/10 | 540 | 543 | 536 | 536 | 38,000 |
| 2010/11/09 | 529 | 530 | 528 | 530 | 14,000 |
| 2010/11/08 | 536 | 536 | 524 | 530 | 17,000 |
| 2010/11/05 | 525 | 534 | 525 | 532 | 38,000 |
| 2010/11/04 | 506 | 524 | 506 | 522 | 28,000 |
| 2010/11/02 | 512 | 512 | 490 | 506 | 45,000 |
| 2010/11/01 | 511 | 520 | 506 | 511 | 15,000 |
| 2010/10/29 | 510 | 515 | 508 | 510 | 26,000 |
| 2010/10/28 | 518 | 518 | 510 | 510 | 74,000 |
| 2010/10/27 | 518 | 523 | 516 | 516 | 26,000 |
| 2010/10/26 | 527 | 528 | 517 | 517 | 15,000 |
| 2010/10/25 | 526 | 532 | 525 | 527 | 24,000 |
| 2010/10/22 | 523 | 536 | 523 | 527 | 25,000 |
| 2010/10/21 | 521 | 526 | 521 | 525 | 23,000 |
| 2010/10/20 | 521 | 521 | 518 | 520 | 28,000 |
| 2010/10/19 | 523 | 528 | 523 | 526 | 26,000 |
| 2010/10/18 | 524 | 535 | 520 | 528 | 16,000 |
| 2010/10/15 | 528 | 528 | 526 | 526 | 15,000 |
| 2010/10/14 | 526 | 541 | 526 | 532 | 41,000 |
| 2010/10/13 | 537 | 537 | 525 | 526 | 25,000 |
| 2010/10/12 | 548 | 548 | 520 | 532 | 55,000 |
| 2010/10/08 | 535 | 550 | 535 | 537 | 28,000 |
| 2010/10/07 | 536 | 537 | 532 | 533 | 17,000 |
| 2010/10/06 | 530 | 538 | 523 | 537 | 15,000 |
| 2010/10/05 | 523 | 530 | 517 | 529 | 30,000 |
| 2010/10/04 | 535 | 536 | 528 | 529 | 16,000 |
| 2010/10/01 | 540 | 540 | 530 | 532 | 59,000 |
| 2010/09/30 | 559 | 564 | 536 | 539 | 33,000 |
| 2010/09/29 | 567 | 567 | 552 | 557 | 49,000 |
| 2010/09/28 | 570 | 572 | 563 | 569 | 33,000 |
| 2010/09/27 | 565 | 578 | 565 | 577 | 196,000 |
| 2010/09/24 | 583 | 589 | 580 | 585 | 54,000 |
| 2010/09/22 | 578 | 583 | 578 | 581 | 19,000 |
| 2010/09/21 | 588 | 589 | 577 | 577 | 25,000 |
| 2010/09/17 | 581 | 586 | 576 | 581 | 21,000 |
| 2010/09/16 | 585 | 585 | 573 | 574 | 15,000 |
| 2010/09/15 | 558 | 590 | 558 | 585 | 32,000 |
| 2010/09/14 | 564 | 564 | 553 | 557 | 14,000 |
| 2010/09/13 | 565 | 567 | 558 | 558 | 10,000 |
| 2010/09/10 | 559 | 565 | 557 | 565 | 70,000 |
| 2010/09/09 | 541 | 550 | 541 | 545 | 9,000 |
| 2010/09/08 | 540 | 541 | 532 | 541 | 13,000 |
| 2010/09/07 | 549 | 549 | 546 | 548 | 5,000 |
| 2010/09/06 | 541 | 553 | 538 | 549 | 21,000 |
| 2010/09/03 | 532 | 540 | 532 | 540 | 11,000 |
| 2010/09/02 | 538 | 539 | 529 | 534 | 24,000 |
| 2010/09/01 | 531 | 534 | 515 | 523 | 54,000 |
| 2010/08/31 | 537 | 553 | 530 | 531 | 28,000 |
| 2010/08/30 | 542 | 559 | 542 | 546 | 13,000 |
| 2010/08/27 | 530 | 548 | 530 | 535 | 23,000 |
| 2010/08/26 | 534 | 545 | 530 | 537 | 32,000 |
| 2010/08/25 | 541 | 542 | 530 | 534 | 27,000 |
| 2010/08/24 | 537 | 539 | 534 | 539 | 21,000 |
| 2010/08/23 | 550 | 550 | 542 | 543 | 12,000 |
| 2010/08/20 | 565 | 565 | 555 | 556 | 14,000 |
| 2010/08/19 | 568 | 578 | 560 | 567 | 39,000 |
| 2010/08/18 | 577 | 577 | 567 | 570 | 17,000 |
| 2010/08/17 | 569 | 575 | 566 | 570 | 34,000 |
| 2010/08/16 | 568 | 573 | 568 | 569 | 29,000 |
| 2010/08/13 | 577 | 577 | 560 | 570 | 33,000 |
| 2010/08/12 | 573 | 588 | 570 | 577 | 35,000 |
| 2010/08/11 | 591 | 593 | 586 | 593 | 62,000 |
| 2010/08/10 | 604 | 604 | 594 | 594 | 36,000 |
| 2010/08/09 | 596 | 596 | 590 | 594 | 23,000 |
| 2010/08/06 | 598 | 600 | 595 | 596 | 33,000 |
| 2010/08/05 | 592 | 599 | 592 | 598 | 10,000 |
| 2010/08/04 | 596 | 596 | 588 | 592 | 46,000 |
| 2010/08/03 | 600 | 600 | 591 | 593 | 27,000 |
| 2010/08/02 | 595 | 600 | 591 | 596 | 37,000 |
| 2010/07/30 | 589 | 602 | 587 | 596 | 157,000 |
| 2010/07/29 | 584 | 589 | 579 | 587 | 44,000 |
| 2010/07/28 | 572 | 585 | 571 | 584 | 101,000 |
| 2010/07/27 | 568 | 581 | 567 | 570 | 67,000 |
| 2010/07/26 | 556 | 564 | 556 | 560 | 42,000 |
| 2010/07/23 | 546 | 557 | 541 | 546 | 63,000 |
| 2010/07/22 | 535 | 536 | 526 | 526 | 55,000 |
| 2010/07/21 | 550 | 561 | 534 | 540 | 87,000 |
| 2010/07/20 | 556 | 563 | 549 | 550 | 76,000 |
| 2010/07/16 | 578 | 584 | 565 | 565 | 58,000 |
| 2010/07/15 | 591 | 591 | 576 | 577 | 56,000 |
| 2010/07/14 | 595 | 599 | 593 | 593 | 60,000 |
| 2010/07/13 | 616 | 616 | 595 | 595 | 70,000 |
| 2010/07/12 | 625 | 625 | 616 | 616 | 34,000 |
| 2010/07/09 | 614 | 624 | 611 | 624 | 25,000 |
| 2010/07/08 | 615 | 627 | 606 | 616 | 39,000 |
| 2010/07/07 | 618 | 618 | 610 | 612 | 45,000 |
| 2010/07/06 | 607 | 618 | 600 | 618 | 32,000 |
| 2010/07/05 | 630 | 630 | 606 | 614 | 39,000 |
| 2010/07/02 | 648 | 648 | 630 | 630 | 46,000 |
| 2010/07/01 | 622 | 628 | 620 | 621 | 41,000 |
| 2010/06/30 | 638 | 638 | 622 | 623 | 10,000 |
| 2010/06/29 | 643 | 643 | 631 | 638 | 28,000 |
| 2010/06/28 | 633 | 637 | 622 | 625 | 48,000 |
| 2010/06/25 | 656 | 662 | 634 | 643 | 38,000 |
| 2010/06/24 | 638 | 652 | 638 | 646 | 12,000 |
| 2010/06/23 | 644 | 648 | 644 | 648 | 23,000 |
| 2010/06/22 | 655 | 658 | 651 | 658 | 23,000 |
| 2010/06/21 | 644 | 661 | 644 | 654 | 16,000 |
| 2010/06/18 | 651 | 655 | 636 | 644 | 44,000 |
| 2010/06/17 | 658 | 660 | 650 | 651 | 20,000 |
| 2010/06/16 | 652 | 652 | 644 | 648 | 45,000 |
| 2010/06/15 | 635 | 641 | 635 | 641 | 68,000 |
| 2010/06/14 | 631 | 638 | 631 | 635 | 17,000 |
| 2010/06/11 | 625 | 630 | 623 | 623 | 99,000 |
| 2010/06/10 | 637 | 641 | 629 | 629 | 41,000 |
| 2010/06/09 | 630 | 637 | 626 | 627 | 27,000 |
| 2010/06/08 | 627 | 643 | 627 | 636 | 22,000 |
| 2010/06/07 | 655 | 655 | 631 | 631 | 13,000 |
| 2010/06/04 | 659 | 666 | 655 | 655 | 28,000 |
| 2010/06/03 | 631 | 653 | 631 | 650 | 40,000 |
| 2010/06/02 | 630 | 630 | 621 | 627 | 43,000 |
| 2010/06/01 | 634 | 634 | 625 | 630 | 54,000 |
| 2010/05/31 | 616 | 636 | 616 | 624 | 61,000 |
| 2010/05/28 | 621 | 632 | 614 | 626 | 28,000 |
| 2010/05/27 | 620 | 626 | 620 | 625 | 37,000 |
| 2010/05/26 | 619 | 630 | 616 | 625 | 42,000 |
| 2010/05/25 | 656 | 656 | 628 | 629 | 34,000 |
| 2010/05/24 | 658 | 659 | 640 | 656 | 30,000 |
| 2010/05/21 | 651 | 661 | 646 | 656 | 58,000 |
| 2010/05/20 | 678 | 679 | 665 | 671 | 49,000 |
| 2010/05/19 | 682 | 688 | 663 | 688 | 54,000 |
| 2010/05/18 | 715 | 715 | 686 | 687 | 85,000 |
| 2010/05/17 | 714 | 717 | 710 | 715 | 78,000 |
| 2010/05/14 | 697 | 729 | 693 | 718 | 86,000 |
| 2010/05/13 | 695 | 700 | 695 | 697 | 57,000 |
| 2010/05/12 | 692 | 696 | 691 | 696 | 36,000 |
| 2010/05/11 | 699 | 699 | 693 | 696 | 71,000 |
| 2010/05/10 | 675 | 696 | 672 | 692 | 57,000 |
| 2010/05/07 | 680 | 680 | 669 | 673 | 45,000 |
| 2010/05/06 | 690 | 695 | 682 | 691 | 61,000 |
| 2010/04/30 | 694 | 696 | 691 | 693 | 19,000 |
| 2010/04/28 | 690 | 697 | 685 | 692 | 43,000 |
| 2010/04/27 | 697 | 697 | 688 | 696 | 29,000 |
| 2010/04/26 | 687 | 697 | 687 | 697 | 48,000 |
| 2010/04/23 | 687 | 692 | 687 | 690 | 61,000 |
| 2010/04/22 | 676 | 682 | 676 | 681 | 57,000 |
| 2010/04/21 | 677 | 682 | 677 | 681 | 36,000 |
| 2010/04/20 | 676 | 680 | 674 | 679 | 34,000 |
| 2010/04/19 | 667 | 678 | 667 | 673 | 54,000 |
| 2010/04/16 | 690 | 690 | 683 | 686 | 44,000 |
| 2010/04/15 | 697 | 697 | 687 | 689 | 26,000 |
| 2010/04/14 | 696 | 698 | 691 | 693 | 44,000 |
| 2010/04/13 | 687 | 691 | 684 | 686 | 126,000 |
| 2010/04/12 | 700 | 700 | 687 | 687 | 53,000 |
| 2010/04/09 | 685 | 690 | 682 | 686 | 54,000 |
| 2010/04/08 | 685 | 689 | 681 | 685 | 51,000 |
| 2010/04/07 | 680 | 694 | 680 | 694 | 54,000 |
| 2010/04/06 | 684 | 684 | 670 | 680 | 44,000 |
| 2010/04/05 | 660 | 691 | 660 | 684 | 96,000 |
| 2010/04/02 | 657 | 660 | 654 | 660 | 37,000 |
| 2010/04/01 | 652 | 657 | 649 | 657 | 55,000 |
| 2010/03/31 | 639 | 654 | 639 | 652 | 67,000 |
| 2010/03/30 | 631 | 638 | 621 | 636 | 44,000 |
| 2010/03/29 | 627 | 628 | 618 | 624 | 43,000 |
| 2010/03/26 | 625 | 636 | 617 | 636 | 137,000 |
| 2010/03/25 | 628 | 628 | 618 | 618 | 54,000 |
| 2010/03/24 | 628 | 629 | 623 | 624 | 49,000 |
| 2010/03/23 | 623 | 623 | 618 | 622 | 24,000 |
| 2010/03/19 | 616 | 625 | 616 | 623 | 28,000 |
| 2010/03/18 | 612 | 620 | 612 | 615 | 63,000 |
| 2010/03/17 | 610 | 613 | 609 | 612 | 76,000 |
| 2010/03/16 | 604 | 607 | 602 | 607 | 30,000 |
| 2010/03/15 | 606 | 607 | 600 | 600 | 20,000 |
| 2010/03/12 | 592 | 603 | 592 | 601 | 76,000 |
| 2010/03/11 | 574 | 595 | 571 | 592 | 105,000 |
| 2010/03/10 | 575 | 578 | 575 | 575 | 32,000 |
| 2010/03/09 | 572 | 575 | 568 | 574 | 25,000 |
| 2010/03/08 | 568 | 572 | 563 | 569 | 42,000 |
| 2010/03/05 | 558 | 563 | 558 | 562 | 19,000 |
| 2010/03/04 | 556 | 564 | 555 | 558 | 20,000 |
| 2010/03/03 | 555 | 559 | 555 | 556 | 19,000 |
| 2010/03/02 | 552 | 557 | 552 | 557 | 21,000 |
| 2010/03/01 | 552 | 567 | 552 | 557 | 20,000 |
| 2010/02/26 | 550 | 558 | 550 | 552 | 25,000 |
| 2010/02/25 | 552 | 552 | 550 | 551 | 63,000 |
| 2010/02/24 | 540 | 542 | 540 | 542 | 13,000 |
| 2010/02/23 | 553 | 553 | 545 | 550 | 41,000 |
| 2010/02/22 | 536 | 556 | 536 | 552 | 45,000 |
| 2010/02/19 | 545 | 554 | 542 | 543 | 36,000 |
| 2010/02/18 | 555 | 555 | 532 | 542 | 68,000 |
| 2010/02/17 | 559 | 562 | 555 | 555 | 22,000 |
| 2010/02/16 | 553 | 564 | 553 | 558 | 55,000 |
| 2010/02/15 | 545 | 545 | 545 | 545 | 1,000 |
| 2010/02/12 | 542 | 547 | 541 | 547 | 30,000 |
| 2010/02/10 | 546 | 547 | 539 | 545 | 15,000 |
| 2010/02/09 | 536 | 540 | 536 | 539 | 25,000 |
| 2010/02/08 | 538 | 548 | 538 | 540 | 35,000 |
| 2010/02/05 | 540 | 549 | 536 | 543 | 34,000 |
| 2010/02/04 | 548 | 555 | 543 | 543 | 48,000 |
| 2010/02/03 | 530 | 542 | 530 | 539 | 17,000 |
| 2010/02/02 | 537 | 537 | 527 | 530 | 16,000 |
| 2010/02/01 | 531 | 531 | 521 | 527 | 31,000 |
| 2010/01/29 | 540 | 543 | 531 | 533 | 26,000 |
| 2010/01/28 | 544 | 544 | 537 | 539 | 15,000 |
| 2010/01/27 | 535 | 543 | 534 | 535 | 37,000 |
| 2010/01/26 | 556 | 556 | 540 | 543 | 46,000 |
| 2010/01/25 | 559 | 563 | 551 | 552 | 43,000 |
| 2010/01/22 | 568 | 568 | 559 | 560 | 40,000 |
| 2010/01/21 | 562 | 569 | 550 | 568 | 78,000 |
| 2010/01/20 | 568 | 570 | 566 | 567 | 43,000 |
| 2010/01/19 | 571 | 579 | 565 | 569 | 41,000 |
| 2010/01/18 | 574 | 576 | 570 | 572 | 31,000 |
| 2010/01/15 | 585 | 587 | 570 | 571 | 61,000 |
| 2010/01/14 | 570 | 582 | 570 | 575 | 27,000 |
| 2010/01/13 | 582 | 583 | 570 | 570 | 32,000 |
| 2010/01/12 | 577 | 582 | 568 | 577 | 77,000 |
| 2010/01/08 | 561 | 570 | 561 | 566 | 44,000 |
| 2010/01/07 | 564 | 570 | 562 | 564 | 39,000 |
| 2010/01/06 | 569 | 569 | 561 | 563 | 20,000 |
| 2010/01/05 | 569 | 572 | 559 | 566 | 24,000 |
| 2010/01/04 | 565 | 568 | 550 | 559 | 17,000 |