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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,273 | 1,297 | 1,267 | 1,278 | 64,300 |
| 2018/12/27 | 1,199 | 1,268 | 1,198 | 1,268 | 63,600 |
| 2018/12/26 | 1,120 | 1,178 | 1,120 | 1,139 | 47,000 |
| 2018/12/25 | 1,145 | 1,152 | 1,108 | 1,112 | 80,300 |
| 2018/12/21 | 1,157 | 1,219 | 1,129 | 1,201 | 95,100 |
| 2018/12/20 | 1,230 | 1,244 | 1,157 | 1,160 | 66,800 |
| 2018/12/19 | 1,256 | 1,260 | 1,225 | 1,233 | 35,800 |
| 2018/12/18 | 1,317 | 1,317 | 1,256 | 1,256 | 35,800 |
| 2018/12/17 | 1,305 | 1,337 | 1,296 | 1,329 | 32,300 |
| 2018/12/14 | 1,343 | 1,348 | 1,298 | 1,300 | 71,800 |
| 2018/12/13 | 1,318 | 1,351 | 1,305 | 1,347 | 58,900 |
| 2018/12/12 | 1,283 | 1,334 | 1,283 | 1,324 | 52,300 |
| 2018/12/11 | 1,275 | 1,285 | 1,261 | 1,267 | 39,800 |
| 2018/12/10 | 1,305 | 1,308 | 1,259 | 1,266 | 33,000 |
| 2018/12/07 | 1,299 | 1,330 | 1,284 | 1,317 | 56,900 |
| 2018/12/06 | 1,325 | 1,331 | 1,297 | 1,299 | 42,000 |
| 2018/12/05 | 1,326 | 1,348 | 1,304 | 1,335 | 45,600 |
| 2018/12/04 | 1,357 | 1,394 | 1,352 | 1,352 | 83,100 |
| 2018/12/03 | 1,333 | 1,360 | 1,327 | 1,358 | 45,200 |
| 2018/11/30 | 1,284 | 1,343 | 1,275 | 1,330 | 67,200 |
| 2018/11/29 | 1,299 | 1,299 | 1,270 | 1,279 | 45,500 |
| 2018/11/28 | 1,283 | 1,304 | 1,275 | 1,287 | 47,800 |
| 2018/11/27 | 1,261 | 1,286 | 1,261 | 1,283 | 24,200 |
| 2018/11/26 | 1,267 | 1,272 | 1,244 | 1,247 | 21,000 |
| 2018/11/22 | 1,262 | 1,284 | 1,262 | 1,279 | 24,500 |
| 2018/11/21 | 1,240 | 1,279 | 1,240 | 1,268 | 20,900 |
| 2018/11/20 | 1,252 | 1,272 | 1,243 | 1,268 | 29,900 |
| 2018/11/19 | 1,240 | 1,275 | 1,240 | 1,266 | 22,100 |
| 2018/11/16 | 1,271 | 1,278 | 1,236 | 1,252 | 46,800 |
| 2018/11/15 | 1,231 | 1,265 | 1,231 | 1,262 | 27,000 |
| 2018/11/14 | 1,263 | 1,269 | 1,240 | 1,245 | 45,800 |
| 2018/11/13 | 1,301 | 1,306 | 1,260 | 1,261 | 61,000 |
| 2018/11/12 | 1,312 | 1,327 | 1,301 | 1,327 | 37,700 |
| 2018/11/09 | 1,307 | 1,335 | 1,301 | 1,307 | 47,900 |
| 2018/11/08 | 1,280 | 1,318 | 1,276 | 1,307 | 44,400 |
| 2018/11/07 | 1,273 | 1,290 | 1,253 | 1,257 | 45,600 |
| 2018/11/06 | 1,270 | 1,286 | 1,258 | 1,262 | 36,700 |
| 2018/11/05 | 1,265 | 1,288 | 1,254 | 1,264 | 61,900 |
| 2018/11/02 | 1,285 | 1,293 | 1,246 | 1,265 | 157,600 |
| 2018/11/01 | 1,330 | 1,334 | 1,285 | 1,303 | 166,500 |
| 2018/10/31 | 1,459 | 1,459 | 1,320 | 1,334 | 239,700 |
| 2018/10/30 | 1,459 | 1,508 | 1,444 | 1,462 | 148,000 |
| 2018/10/29 | 1,476 | 1,539 | 1,475 | 1,509 | 141,200 |
| 2018/10/26 | 1,460 | 1,490 | 1,410 | 1,476 | 310,500 |
| 2018/10/25 | 1,364 | 1,449 | 1,311 | 1,400 | 241,700 |
| 2018/10/24 | 1,316 | 1,342 | 1,303 | 1,334 | 51,200 |
| 2018/10/23 | 1,350 | 1,353 | 1,309 | 1,313 | 57,600 |
| 2018/10/22 | 1,340 | 1,379 | 1,340 | 1,363 | 41,100 |
| 2018/10/19 | 1,360 | 1,377 | 1,354 | 1,364 | 40,800 |
| 2018/10/18 | 1,406 | 1,406 | 1,379 | 1,381 | 35,200 |
| 2018/10/17 | 1,360 | 1,402 | 1,356 | 1,393 | 41,900 |
| 2018/10/16 | 1,326 | 1,354 | 1,326 | 1,348 | 57,400 |
| 2018/10/15 | 1,386 | 1,386 | 1,342 | 1,343 | 72,400 |
| 2018/10/12 | 1,362 | 1,395 | 1,362 | 1,384 | 77,300 |
| 2018/10/11 | 1,401 | 1,424 | 1,386 | 1,392 | 89,200 |
| 2018/10/10 | 1,458 | 1,476 | 1,446 | 1,461 | 43,300 |
| 2018/10/09 | 1,487 | 1,487 | 1,439 | 1,449 | 42,600 |
| 2018/10/05 | 1,489 | 1,506 | 1,481 | 1,492 | 48,400 |
| 2018/10/04 | 1,515 | 1,516 | 1,486 | 1,502 | 39,900 |
| 2018/10/03 | 1,534 | 1,539 | 1,498 | 1,498 | 55,400 |
| 2018/10/02 | 1,533 | 1,566 | 1,529 | 1,530 | 45,200 |
| 2018/10/01 | 1,558 | 1,562 | 1,526 | 1,532 | 44,700 |
| 2018/09/28 | 1,567 | 1,603 | 1,553 | 1,570 | 58,200 |
| 2018/09/27 | 1,586 | 1,586 | 1,534 | 1,550 | 57,100 |
| 2018/09/26 | 1,556 | 1,591 | 1,546 | 1,586 | 68,900 |
| 2018/09/25 | 1,518 | 1,574 | 1,504 | 1,566 | 140,200 |
| 2018/09/21 | 1,497 | 1,510 | 1,483 | 1,507 | 104,300 |
| 2018/09/20 | 1,505 | 1,510 | 1,472 | 1,495 | 48,400 |
| 2018/09/19 | 1,481 | 1,516 | 1,461 | 1,488 | 68,200 |
| 2018/09/18 | 1,451 | 1,473 | 1,426 | 1,451 | 64,000 |
| 2018/09/14 | 1,420 | 1,451 | 1,420 | 1,430 | 94,200 |
| 2018/09/13 | 1,386 | 1,421 | 1,384 | 1,404 | 48,500 |
| 2018/09/12 | 1,393 | 1,395 | 1,350 | 1,378 | 79,700 |
| 2018/09/11 | 1,422 | 1,422 | 1,393 | 1,398 | 38,000 |
| 2018/09/10 | 1,406 | 1,431 | 1,405 | 1,421 | 59,700 |
| 2018/09/07 | 1,425 | 1,425 | 1,396 | 1,407 | 51,000 |
| 2018/09/06 | 1,440 | 1,444 | 1,417 | 1,427 | 46,600 |
| 2018/09/05 | 1,440 | 1,457 | 1,429 | 1,440 | 52,000 |
| 2018/09/04 | 1,484 | 1,484 | 1,444 | 1,448 | 60,900 |
| 2018/09/03 | 1,499 | 1,499 | 1,460 | 1,468 | 38,000 |
| 2018/08/31 | 1,485 | 1,525 | 1,473 | 1,507 | 72,400 |
| 2018/08/30 | 1,512 | 1,532 | 1,497 | 1,510 | 39,300 |
| 2018/08/29 | 1,504 | 1,511 | 1,495 | 1,504 | 41,300 |
| 2018/08/28 | 1,490 | 1,510 | 1,485 | 1,497 | 39,300 |
| 2018/08/27 | 1,459 | 1,489 | 1,458 | 1,482 | 33,700 |
| 2018/08/24 | 1,471 | 1,471 | 1,445 | 1,460 | 41,700 |
| 2018/08/23 | 1,481 | 1,481 | 1,452 | 1,452 | 35,800 |
| 2018/08/22 | 1,477 | 1,480 | 1,461 | 1,471 | 55,800 |
| 2018/08/21 | 1,486 | 1,504 | 1,471 | 1,476 | 39,600 |
| 2018/08/20 | 1,495 | 1,521 | 1,490 | 1,490 | 56,000 |
| 2018/08/17 | 1,490 | 1,510 | 1,477 | 1,496 | 34,200 |
| 2018/08/16 | 1,526 | 1,526 | 1,475 | 1,480 | 75,700 |
| 2018/08/15 | 1,578 | 1,593 | 1,523 | 1,531 | 45,600 |
| 2018/08/14 | 1,552 | 1,569 | 1,537 | 1,569 | 42,300 |
| 2018/08/13 | 1,559 | 1,587 | 1,524 | 1,534 | 104,900 |
| 2018/08/10 | 1,560 | 1,585 | 1,546 | 1,573 | 92,800 |
| 2018/08/09 | 1,567 | 1,581 | 1,553 | 1,566 | 60,100 |
| 2018/08/08 | 1,557 | 1,581 | 1,548 | 1,553 | 62,000 |
| 2018/08/07 | 1,539 | 1,563 | 1,508 | 1,552 | 81,900 |
| 2018/08/06 | 1,556 | 1,573 | 1,518 | 1,543 | 150,300 |
| 2018/08/03 | 1,498 | 1,594 | 1,493 | 1,568 | 211,100 |
| 2018/08/02 | 1,501 | 1,526 | 1,479 | 1,486 | 79,400 |
| 2018/08/01 | 1,517 | 1,521 | 1,494 | 1,505 | 54,900 |
| 2018/07/31 | 1,543 | 1,543 | 1,494 | 1,505 | 93,200 |
| 2018/07/30 | 1,564 | 1,568 | 1,543 | 1,558 | 47,500 |
| 2018/07/27 | 1,557 | 1,580 | 1,557 | 1,571 | 53,200 |
| 2018/07/26 | 1,541 | 1,558 | 1,511 | 1,556 | 62,800 |
| 2018/07/25 | 1,530 | 1,530 | 1,502 | 1,526 | 48,100 |
| 2018/07/24 | 1,549 | 1,556 | 1,507 | 1,512 | 53,300 |
| 2018/07/23 | 1,530 | 1,543 | 1,522 | 1,526 | 32,200 |
| 2018/07/20 | 1,540 | 1,545 | 1,520 | 1,538 | 49,400 |
| 2018/07/19 | 1,539 | 1,550 | 1,523 | 1,540 | 47,100 |
| 2018/07/18 | 1,532 | 1,541 | 1,518 | 1,526 | 59,700 |
| 2018/07/17 | 1,517 | 1,543 | 1,506 | 1,528 | 93,300 |
| 2018/07/13 | 1,493 | 1,498 | 1,470 | 1,487 | 53,200 |
| 2018/07/12 | 1,479 | 1,488 | 1,460 | 1,473 | 43,300 |
| 2018/07/11 | 1,492 | 1,503 | 1,453 | 1,474 | 163,500 |
| 2018/07/10 | 1,480 | 1,511 | 1,477 | 1,487 | 107,700 |
| 2018/07/09 | 1,470 | 1,470 | 1,446 | 1,463 | 72,300 |
| 2018/07/06 | 1,440 | 1,468 | 1,434 | 1,460 | 80,600 |
| 2018/07/05 | 1,479 | 1,482 | 1,429 | 1,437 | 84,100 |
| 2018/07/04 | 1,497 | 1,514 | 1,475 | 1,478 | 86,900 |
| 2018/07/03 | 1,525 | 1,548 | 1,499 | 1,515 | 81,900 |
| 2018/07/02 | 1,578 | 1,593 | 1,521 | 1,523 | 77,100 |
| 2018/06/29 | 1,570 | 1,587 | 1,526 | 1,580 | 134,000 |
| 2018/06/28 | 1,583 | 1,599 | 1,551 | 1,575 | 95,100 |
| 2018/06/27 | 1,555 | 1,606 | 1,555 | 1,600 | 117,400 |
| 2018/06/26 | 1,611 | 1,616 | 1,571 | 1,595 | 115,000 |
| 2018/06/25 | 1,666 | 1,667 | 1,620 | 1,628 | 95,400 |
| 2018/06/22 | 1,650 | 1,685 | 1,625 | 1,685 | 138,700 |
| 2018/06/21 | 1,682 | 1,720 | 1,656 | 1,662 | 70,900 |
| 2018/06/20 | 1,646 | 1,683 | 1,615 | 1,683 | 101,400 |
| 2018/06/19 | 1,712 | 1,728 | 1,665 | 1,671 | 78,700 |
| 2018/06/18 | 1,726 | 1,736 | 1,701 | 1,712 | 58,500 |
| 2018/06/15 | 1,779 | 1,780 | 1,732 | 1,739 | 83,600 |
| 2018/06/14 | 1,783 | 1,795 | 1,756 | 1,762 | 105,900 |
| 2018/06/13 | 1,778 | 1,818 | 1,753 | 1,812 | 151,000 |
| 2018/06/12 | 1,747 | 1,790 | 1,746 | 1,770 | 119,100 |
| 2018/06/11 | 1,781 | 1,784 | 1,734 | 1,742 | 96,500 |
| 2018/06/08 | 1,765 | 1,817 | 1,765 | 1,781 | 147,900 |
| 2018/06/07 | 1,793 | 1,799 | 1,751 | 1,777 | 96,300 |
| 2018/06/06 | 1,800 | 1,800 | 1,751 | 1,793 | 88,600 |
| 2018/06/05 | 1,840 | 1,841 | 1,772 | 1,788 | 120,100 |
| 2018/06/04 | 1,855 | 1,883 | 1,816 | 1,838 | 157,000 |
| 2018/06/01 | 1,804 | 1,864 | 1,801 | 1,853 | 238,700 |
| 2018/05/31 | 1,770 | 1,826 | 1,745 | 1,809 | 174,000 |
| 2018/05/30 | 1,737 | 1,765 | 1,727 | 1,751 | 111,900 |
| 2018/05/29 | 1,748 | 1,800 | 1,741 | 1,773 | 146,600 |
| 2018/05/28 | 1,670 | 1,766 | 1,670 | 1,756 | 126,500 |
| 2018/05/25 | 1,676 | 1,677 | 1,651 | 1,665 | 60,600 |
| 2018/05/24 | 1,720 | 1,723 | 1,670 | 1,692 | 59,100 |
| 2018/05/23 | 1,701 | 1,736 | 1,693 | 1,708 | 61,400 |
| 2018/05/22 | 1,722 | 1,730 | 1,696 | 1,709 | 45,300 |
| 2018/05/21 | 1,757 | 1,773 | 1,721 | 1,727 | 59,200 |
| 2018/05/18 | 1,752 | 1,771 | 1,731 | 1,757 | 80,600 |
| 2018/05/17 | 1,785 | 1,786 | 1,721 | 1,727 | 110,400 |
| 2018/05/16 | 1,788 | 1,823 | 1,742 | 1,786 | 200,300 |
| 2018/05/15 | 1,763 | 1,826 | 1,737 | 1,813 | 265,200 |
| 2018/05/14 | 1,660 | 1,769 | 1,660 | 1,759 | 386,300 |
| 2018/05/11 | 1,543 | 1,637 | 1,540 | 1,624 | 280,500 |
| 2018/05/10 | 1,530 | 1,539 | 1,507 | 1,539 | 64,500 |
| 2018/05/09 | 1,541 | 1,542 | 1,518 | 1,529 | 54,700 |
| 2018/05/08 | 1,514 | 1,549 | 1,511 | 1,527 | 59,800 |
| 2018/05/07 | 1,517 | 1,522 | 1,499 | 1,515 | 37,500 |
| 2018/05/02 | 1,518 | 1,519 | 1,498 | 1,506 | 50,500 |
| 2018/05/01 | 1,527 | 1,531 | 1,509 | 1,518 | 42,200 |
| 2018/04/27 | 1,524 | 1,553 | 1,522 | 1,539 | 57,400 |
| 2018/04/26 | 1,535 | 1,544 | 1,521 | 1,532 | 51,000 |
| 2018/04/25 | 1,518 | 1,539 | 1,517 | 1,535 | 35,800 |
| 2018/04/24 | 1,528 | 1,533 | 1,509 | 1,532 | 33,000 |
| 2018/04/23 | 1,502 | 1,526 | 1,502 | 1,512 | 27,500 |
| 2018/04/20 | 1,529 | 1,550 | 1,510 | 1,512 | 64,900 |
| 2018/04/19 | 1,544 | 1,563 | 1,538 | 1,543 | 115,600 |
| 2018/04/18 | 1,520 | 1,544 | 1,483 | 1,539 | 103,200 |
| 2018/04/17 | 1,526 | 1,542 | 1,495 | 1,502 | 51,800 |
| 2018/04/16 | 1,520 | 1,552 | 1,520 | 1,544 | 69,100 |
| 2018/04/13 | 1,516 | 1,541 | 1,516 | 1,528 | 50,100 |
| 2018/04/12 | 1,504 | 1,519 | 1,491 | 1,509 | 55,200 |
| 2018/04/11 | 1,504 | 1,509 | 1,481 | 1,499 | 28,400 |
| 2018/04/10 | 1,489 | 1,505 | 1,467 | 1,498 | 45,100 |
| 2018/04/09 | 1,474 | 1,495 | 1,471 | 1,493 | 31,200 |
| 2018/04/06 | 1,493 | 1,493 | 1,472 | 1,472 | 34,200 |
| 2018/04/05 | 1,494 | 1,494 | 1,465 | 1,483 | 46,100 |
| 2018/04/04 | 1,484 | 1,503 | 1,479 | 1,494 | 46,200 |
| 2018/04/03 | 1,464 | 1,488 | 1,451 | 1,474 | 43,900 |
| 2018/04/02 | 1,504 | 1,510 | 1,480 | 1,480 | 35,300 |
| 2018/03/30 | 1,491 | 1,510 | 1,480 | 1,504 | 56,400 |
| 2018/03/29 | 1,500 | 1,511 | 1,472 | 1,490 | 45,100 |
| 2018/03/28 | 1,480 | 1,492 | 1,469 | 1,488 | 57,700 |
| 2018/03/27 | 1,477 | 1,513 | 1,469 | 1,511 | 88,000 |
| 2018/03/26 | 1,435 | 1,478 | 1,431 | 1,463 | 53,900 |
| 2018/03/23 | 1,480 | 1,486 | 1,432 | 1,438 | 84,300 |
| 2018/03/22 | 1,525 | 1,538 | 1,512 | 1,518 | 57,200 |
| 2018/03/20 | 1,508 | 1,519 | 1,494 | 1,518 | 31,500 |
| 2018/03/19 | 1,520 | 1,540 | 1,508 | 1,525 | 36,400 |
| 2018/03/16 | 1,543 | 1,543 | 1,516 | 1,532 | 58,100 |
| 2018/03/15 | 1,533 | 1,550 | 1,512 | 1,548 | 43,400 |
| 2018/03/14 | 1,521 | 1,536 | 1,518 | 1,533 | 50,500 |
| 2018/03/13 | 1,527 | 1,550 | 1,517 | 1,548 | 49,800 |
| 2018/03/12 | 1,547 | 1,556 | 1,514 | 1,524 | 67,200 |
| 2018/03/09 | 1,529 | 1,548 | 1,510 | 1,526 | 91,400 |
| 2018/03/08 | 1,520 | 1,527 | 1,492 | 1,507 | 79,800 |
| 2018/03/07 | 1,502 | 1,518 | 1,487 | 1,511 | 69,700 |
| 2018/03/06 | 1,469 | 1,539 | 1,469 | 1,522 | 109,300 |
| 2018/03/05 | 1,463 | 1,470 | 1,442 | 1,457 | 61,600 |
| 2018/03/02 | 1,461 | 1,483 | 1,455 | 1,474 | 63,600 |
| 2018/03/01 | 1,548 | 1,548 | 1,491 | 1,497 | 83,300 |
| 2018/02/28 | 1,580 | 1,628 | 1,535 | 1,535 | 329,400 |
| 2018/02/27 | 1,561 | 1,585 | 1,505 | 1,541 | 232,600 |
| 2018/02/26 | 1,510 | 1,577 | 1,497 | 1,566 | 347,100 |
| 2018/02/23 | 1,436 | 1,511 | 1,436 | 1,505 | 224,400 |
| 2018/02/22 | 1,435 | 1,436 | 1,411 | 1,433 | 78,900 |
| 2018/02/21 | 1,420 | 1,451 | 1,408 | 1,436 | 96,800 |
| 2018/02/20 | 1,397 | 1,434 | 1,385 | 1,429 | 83,600 |
| 2018/02/19 | 1,389 | 1,394 | 1,372 | 1,393 | 63,100 |
| 2018/02/16 | 1,337 | 1,362 | 1,324 | 1,360 | 109,400 |
| 2018/02/15 | 1,338 | 1,349 | 1,318 | 1,320 | 68,800 |
| 2018/02/14 | 1,317 | 1,346 | 1,297 | 1,319 | 111,600 |
| 2018/02/13 | 1,366 | 1,383 | 1,318 | 1,319 | 123,600 |
| 2018/02/09 | 1,289 | 1,351 | 1,289 | 1,347 | 187,300 |
| 2018/02/08 | 1,278 | 1,334 | 1,278 | 1,319 | 146,200 |
| 2018/02/07 | 1,273 | 1,339 | 1,272 | 1,272 | 115,500 |
| 2018/02/06 | 1,272 | 1,276 | 1,211 | 1,248 | 163,600 |
| 2018/02/05 | 1,351 | 1,356 | 1,326 | 1,328 | 104,100 |
| 2018/02/02 | 1,369 | 1,378 | 1,356 | 1,375 | 85,400 |
| 2018/02/01 | 1,408 | 1,421 | 1,364 | 1,371 | 111,200 |
| 2018/01/31 | 1,391 | 1,454 | 1,379 | 1,411 | 134,300 |
| 2018/01/30 | 1,406 | 1,414 | 1,396 | 1,399 | 92,400 |
| 2018/01/29 | 1,420 | 1,422 | 1,402 | 1,414 | 57,000 |
| 2018/01/26 | 1,415 | 1,438 | 1,402 | 1,408 | 95,200 |
| 2018/01/25 | 1,405 | 1,412 | 1,392 | 1,407 | 144,000 |
| 2018/01/24 | 1,439 | 1,448 | 1,416 | 1,425 | 63,800 |
| 2018/01/23 | 1,433 | 1,446 | 1,422 | 1,442 | 62,600 |
| 2018/01/22 | 1,420 | 1,435 | 1,403 | 1,434 | 91,500 |
| 2018/01/19 | 1,426 | 1,436 | 1,421 | 1,426 | 47,600 |
| 2018/01/18 | 1,474 | 1,474 | 1,425 | 1,426 | 104,800 |
| 2018/01/17 | 1,456 | 1,478 | 1,451 | 1,463 | 104,500 |
| 2018/01/16 | 1,424 | 1,471 | 1,418 | 1,465 | 137,300 |
| 2018/01/15 | 1,415 | 1,430 | 1,413 | 1,415 | 58,200 |
| 2018/01/12 | 1,423 | 1,436 | 1,413 | 1,415 | 78,000 |
| 2018/01/11 | 1,447 | 1,449 | 1,416 | 1,427 | 112,600 |
| 2018/01/10 | 1,455 | 1,465 | 1,426 | 1,458 | 179,400 |
| 2018/01/09 | 1,516 | 1,524 | 1,482 | 1,485 | 115,300 |
| 2018/01/05 | 1,505 | 1,515 | 1,494 | 1,503 | 60,100 |
| 2018/01/04 | 1,511 | 1,529 | 1,497 | 1,517 | 51,600 |