6332 月島ホールディングス(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-308108268108265,000826
1998-12-298108118108115,000811
1998-12-288108118108117,000811
1998-12-2583083080681013,000810
1998-12-2481081080580520,000805
1998-12-2282183081783019,000830
1998-12-2181581581081518,000815
1998-12-1881782980182123,000821
1998-12-1782682680080018,000800
1998-12-1682683182683151,000831
1998-12-1580582680582656,000826
1998-12-1482483881482553,000825
1998-12-1179480079479538,000795
1998-12-1081882580080039,000800
1998-12-0981081080080616,000806
1998-12-0880281180181136,000811
1998-12-078208228198227,000822
1998-12-04780800770790113,000790
1998-12-0377977977177312,000773
1998-12-0280080078278212,000782
1998-12-0179880579880025,000800
1998-11-3082082380880848,000808
1998-11-2780681680681519,000815
1998-11-2681082080080075,000800
1998-11-2580082080082032,000820
1998-11-2479981179680832,000808
1998-11-2076276475975932,000759
1998-11-1975676475676470,000764
1998-11-1873975673975640,000756
1998-11-1774574673974052,000740
1998-11-1672574072573797,000737
1998-11-1368871568871546,000715
1998-11-1267968867768851,000688
1998-11-11650670650670106,000670
1998-11-1064865064565058,000650
1998-11-0966066064864849,000648
1998-11-0666066065265524,000655
1998-11-0566066566066043,000660
1998-11-0465066565065638,000656
1998-11-0264065064065022,000650
1998-10-3067068064064013,000640
1998-10-2967567566567011,000670
1998-10-286756756656659,000665
1998-10-2768269266566515,000665
1998-10-266676816656818,000681
1998-10-2369969966566521,000665
1998-10-2267969967067023,000670
1998-10-2165268065068046,000680
1998-10-2064564563564532,000645
1998-10-1964965064464433,000644
1998-10-1667068064964910,000649
1998-10-1568368365065069,000650
1998-10-146896896856866,000686
1998-10-1370070568168630,000686
1998-10-1270172070070922,000709
1998-10-0972072070970931,000709
1998-10-0874375572172113,000721
1998-10-0775076071072020,000720
1998-10-067237517237515,000751
1998-10-057887887887884,000788
1998-10-0281081079079011,000790
1998-10-018108108108102,000810
1998-09-3082082080081014,000810
1998-09-298328328208205,000820
1998-09-288358458358457,000845
1998-09-258388388208207,000820
1998-09-2483384083383548,000835
1998-09-228318518318339,000833
1998-09-218768768268269,000826
1998-09-188758768758759,000875
1998-09-1783583583583512,000835
1998-09-1683583582683513,000835
1998-09-1484084082582531,000825
1998-09-1189089083583515,000835
1998-09-108908908908902,000890
1998-09-099009008908905,000890
1998-09-0890791189889825,000898
1998-09-0788990688990623,000906
1998-09-048909028908905,000890
1998-09-0397097093093010,000930
1998-09-0288990088989013,000890
1998-09-0185586583886517,000865
1998-08-318338358338354,000835
1998-08-2886086083283328,000833
1998-08-2787187186186114,000861
1998-08-2690191089189111,000891
1998-08-259009019009016,000901
1998-08-249059059059052,000905
1998-08-219159159159156,000915
1998-08-209169209159153,000915
1998-08-199089169089164,000916
1998-08-189059059059053,000905
1998-08-179359359359351,000935
1998-08-149519519409406,000940
1998-08-1395696595095012,000950
1998-08-1295096495095615,000956
1998-08-1196796795895810,000958
1998-08-1096796795996514,000965
1998-08-0796197696196715,000967
1998-08-0698999796096012,000960
1998-08-0598898998898816,000988
1998-08-0498999298599214,000992
1998-08-039949949899895,000989
1998-07-319959959959952,000995
1998-07-309959959959952,000995
1998-07-2997097096097012,000970
1998-07-289659709659702,000970
1998-07-2797897896596513,000965
1998-07-2499099097598022,000980
1998-07-2398998998098013,000980
1998-07-229999999909999,000999
1998-07-219901,0009901,00011,0001,000
1998-07-179979979809806,000980
1998-07-169759779759776,000977
1998-07-159759959759854,000985
1998-07-149859859769855,000985
1998-07-139509869509868,000986
1998-07-109809809619613,000961
1998-07-0998698898698719,000987
1998-07-0898799598698621,000986
1998-07-0797698597698525,000985
1998-07-0699099698598517,000985
1998-07-031,0001,0301,0001,01013,0001,010
1998-07-029991,0109991,00036,0001,000
1998-07-0198999098999011,000990
1998-06-309509739459737,000973
1998-06-2994194494194314,000943
1998-06-2695095094094017,000940
1998-06-259509519509516,000951
1998-06-249499499409403,000940
1998-06-239419489409486,000948
1998-06-229409409409407,000940
1998-06-199509509409407,000940
1998-06-1895096094996012,000960
1998-06-1791091190691016,000910
1998-06-169489489029027,000902
1998-06-159739739489484,000948
1998-06-1298798797197340,000973
1998-06-1199299297097017,000970
1998-06-101,0001,0019919925,000992
1998-06-099819909819904,000990
1998-06-081,0011,0011,0011,0015,0001,001
1998-06-051,0201,0201,0201,0205,0001,020
1998-06-041,0151,0171,0151,0174,0001,017
1998-06-031,0541,0551,0151,0155,0001,015
1998-06-021,0671,0671,0471,0607,0001,060
1998-06-011,0611,0611,0111,01116,0001,011
1998-05-291,0391,0471,0351,04619,0001,046
1998-05-281,0001,0411,0001,00015,0001,000
1998-05-271,0311,0311,0001,00017,0001,000
1998-05-261,0501,0501,0111,0319,0001,031
1998-05-251,0501,0501,0501,0503,0001,050
1998-05-221,0391,0391,0301,0305,0001,030
1998-05-211,0101,0151,0001,00920,0001,009
1998-05-201,0551,0701,0551,05913,0001,059
1998-05-191,0541,0591,0501,05582,0001,055
1998-05-181,0801,0801,0621,06219,0001,062
1998-05-159951,0809951,08012,0001,080
1998-05-149931,0009931,00011,0001,000
1998-05-139919929909929,000992
1998-05-121,0001,00099199116,000991
1998-05-111,0011,0011,0001,00012,0001,000
1998-05-081,0111,0111,0111,01112,0001,011
1998-05-071,0101,0401,0101,03037,0001,030
1998-05-061,0681,0681,0101,01015,0001,010
1998-05-011,0811,0811,0411,04112,0001,041
1998-04-301,0111,0251,0111,02113,0001,021
1998-04-281,0301,0301,0301,0308,0001,030
1998-04-271,0861,0991,0401,04144,0001,041
1998-04-241,0601,0901,0601,09018,0001,090
1998-04-231,0051,0501,0051,0209,0001,020
1998-04-221,0001,0101,0001,01016,0001,010
1998-04-211,0001,0001,0001,00014,0001,000
1998-04-201,0201,0201,0001,0005,0001,000
1998-04-171,0101,0101,0001,00021,0001,000
1998-04-161,0151,0251,0001,0009,0001,000
1998-04-151,0101,0111,0101,0112,0001,011
1998-04-141,0101,0201,0001,00023,0001,000
1998-04-131,0101,0101,0101,0103,0001,010
1998-04-101,0501,0501,0101,03014,0001,030
1998-04-091,0101,0609931,06033,0001,060
1998-04-089851,0209851,02043,0001,020
1998-04-079991,00099099515,000995
1998-04-061,0101,01097799718,000997
1998-04-031,0301,0501,0301,03037,0001,030
1998-04-021,1101,1101,0301,03034,0001,030
1998-04-011,1301,1401,0801,10025,0001,100
1998-03-311,1501,1501,0901,11013,0001,110
1998-03-301,1501,1601,1501,15034,0001,150
1998-03-271,1301,1501,1301,14010,0001,140
1998-03-261,1101,1501,1101,1407,0001,140
1998-03-251,0501,1001,0501,09045,0001,090
1998-03-241,0701,0701,0701,0701,0001,070
1998-03-231,0901,1001,0701,07022,0001,070
1998-03-201,0701,1301,0701,09048,0001,090
1998-03-191,0701,0701,0501,0607,0001,060
1998-03-181,1401,1401,0901,09012,0001,090
1998-03-171,0801,0801,0801,08015,0001,080
1998-03-161,1201,1301,0801,08073,0001,080
1998-03-131,0801,1301,0801,13051,0001,130
1998-03-121,1001,1001,0801,08022,0001,080
1998-03-111,1001,1001,0901,10069,0001,100
1998-03-101,1001,1001,1001,1007,0001,100
1998-03-091,0801,1001,0801,09013,0001,090
1998-03-061,1001,1201,1001,10056,0001,100
1998-03-051,0801,1001,0801,10015,0001,100
1998-03-041,1201,1301,1201,1207,0001,120
1998-03-031,1301,1401,1201,12031,0001,120
1998-03-021,0401,0801,0401,07026,0001,070
1998-02-271,0101,0501,0101,04024,0001,040
1998-02-261,0501,0501,0201,02014,0001,020
1998-02-251,0401,0401,0201,0304,0001,030
1998-02-241,0501,0501,0501,0509,0001,050
1998-02-231,0301,0401,0301,03019,0001,030
1998-02-201,0501,0501,0101,01045,0001,010
1998-02-191,1001,1001,1001,1008,0001,100
1998-02-181,1001,1001,0701,10024,0001,100
1998-02-171,1301,1301,1201,1202,0001,120
1998-02-161,1201,1201,1201,1203,0001,120
1998-02-131,1301,1301,0801,12040,0001,120
1998-02-121,1401,1501,1101,11035,0001,110
1998-02-101,1401,1701,1401,14022,0001,140
1998-02-091,1301,1401,1301,1409,0001,140
1998-02-061,1401,1401,1201,14017,0001,140
1998-02-051,1401,1601,1401,1607,0001,160
1998-02-041,1401,1901,1401,16053,0001,160
1998-02-031,1701,1701,1401,15025,0001,150
1998-02-021,1501,1501,1101,11050,0001,110
1998-01-301,1801,1801,1601,16018,0001,160
1998-01-291,1901,1901,1601,16015,0001,160
1998-01-281,2101,2101,1701,17024,0001,170
1998-01-271,1501,2301,1201,19076,0001,190
1998-01-261,1001,1501,1001,15022,0001,150
1998-01-231,0801,0801,0601,0608,0001,060
1998-01-221,1001,1001,0801,10014,0001,100
1998-01-211,1001,1201,1001,1008,0001,100
1998-01-201,1401,1401,1401,1408,0001,140
1998-01-191,0901,1401,0801,10010,0001,100
1998-01-169781,0509781,05019,0001,050
1998-01-149879889769818,000981
1998-01-139889889879885,000988
1998-01-129919919899892,000989
1998-01-091,0101,0101,0001,0006,0001,000
1998-01-089901,04099099129,000991
1998-01-071,0401,0409991,01022,0001,010
1998-01-061,0901,0901,0901,0909,0001,090
1998-01-051,0701,0901,0501,0907,0001,090

分割・併合履歴 : [1995-03-28]1株→1.1株 [1990-01-26]1株→1.046株