6332 月島機械(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,1921,1981,1841,19820,9001,198
2021-08-021,1791,1941,1671,19438,4001,194
2021-07-301,1731,1781,1571,15830,2001,158
2021-07-291,1661,1791,1661,17920,5001,179
2021-07-281,1641,1691,1621,16312,1001,163
2021-07-271,1741,1741,1611,17125,0001,171
2021-07-261,1851,1861,1441,16540,3001,165
2021-07-211,1521,1631,1481,16123,4001,161
2021-07-201,1391,1501,1391,14034,0001,140
2021-07-191,1591,1601,1451,14741,1001,147
2021-07-161,1651,1711,1611,16825,2001,168
2021-07-151,1971,2001,1711,17328,7001,173
2021-07-141,2031,2081,1951,19516,9001,195
2021-07-131,2001,2121,1981,21231,2001,212
2021-07-121,1951,2081,1831,19465,1001,194
2021-07-091,1501,1821,1481,17484,3001,174
2021-07-081,1611,1901,1571,15761,7001,157
2021-07-071,1511,1681,1511,16130,7001,161
2021-07-061,1621,1661,1581,16212,6001,162
2021-07-051,1781,1781,1611,16122,4001,161
2021-07-021,1611,1851,1511,18446,1001,184
2021-07-011,1551,1701,1521,15229,8001,152
2021-06-301,1621,1761,1531,15656,4001,156
2021-06-291,1841,1871,1601,16053,0001,160
2021-06-281,1841,1981,1841,19129,8001,191
2021-06-251,1931,1931,1761,18433,5001,184
2021-06-241,1801,1971,1761,18824,8001,188
2021-06-231,1971,2041,1771,18522,7001,185
2021-06-221,1871,2021,1841,20238,7001,202
2021-06-211,1691,1731,1621,16964,5001,169
2021-06-181,1891,1971,1771,17853,7001,178
2021-06-171,1901,1951,1831,18422,8001,184
2021-06-161,1831,1901,1801,18943,0001,189
2021-06-151,1861,1911,1771,18931,0001,189
2021-06-141,1941,1941,1801,18017,1001,180
2021-06-111,1981,2021,1821,18455,1001,184
2021-06-101,1851,1901,1741,18440,2001,184
2021-06-091,1901,2001,1861,19224,9001,192
2021-06-081,1811,1931,1791,18628,4001,186
2021-06-071,1941,2021,1811,18129,7001,181
2021-06-041,1871,1911,1761,17927,6001,179
2021-06-031,1961,2021,1841,19025,3001,190
2021-06-021,1851,2041,1751,19556,6001,195
2021-06-011,1731,1831,1621,17746,4001,177
2021-05-311,1851,1851,1591,15949,6001,159
2021-05-281,1741,1871,1651,18559,3001,185
2021-05-271,1741,1811,1571,15751,5001,157
2021-05-261,1751,1881,1681,17445,3001,174
2021-05-251,2091,2091,1721,17563,5001,175
2021-05-241,1971,2101,1931,20256,5001,202
2021-05-211,2001,2091,1921,19731,3001,197
2021-05-201,1991,2171,1981,20030,6001,200
2021-05-191,2031,2171,1911,20047,3001,200
2021-05-181,2131,2331,2131,22745,9001,227
2021-05-171,1901,2121,1811,20339,3001,203
2021-05-141,2431,2431,1871,18751,3001,187
2021-05-131,2001,2161,1871,18742,5001,187
2021-05-121,2161,2271,2011,20145,0001,201
2021-05-111,2441,2571,2161,21664,9001,216
2021-05-101,2541,2581,2411,25431,3001,254
2021-05-071,2301,2561,2251,24934,2001,249
2021-05-061,2211,2431,2121,21236,3001,212
2021-04-301,2291,2391,2091,20940,3001,209
2021-04-281,2221,2361,2111,21847,7001,218
2021-04-271,2331,2421,2221,22230,0001,222
2021-04-261,2451,2521,2341,24228,9001,242
2021-04-231,2541,2591,2411,24932,3001,249
2021-04-221,2561,2721,2521,26030,3001,260
2021-04-211,2571,2641,2461,25243,0001,252
2021-04-201,2951,3001,2711,27145,9001,271
2021-04-191,3101,3181,3071,30714,4001,307
2021-04-161,3121,3191,3051,30716,2001,307
2021-04-151,2991,3211,2991,30823,2001,308
2021-04-141,3111,3111,2951,31026,2001,310
2021-04-131,3161,3311,3121,31738,5001,317
2021-04-121,3041,3191,2961,31429,0001,314
2021-04-091,2951,3101,2871,29631,1001,296
2021-04-081,3071,3141,2911,29449,1001,294
2021-04-071,2841,3211,2841,32138,1001,321
2021-04-061,3201,3211,2811,28341,4001,283
2021-04-051,2921,3231,2921,32033,8001,320
2021-04-021,3031,3031,2901,29312,2001,293
2021-04-011,2851,2981,2821,29036,1001,290
2021-03-311,2981,3091,2821,28362,3001,283
2021-03-301,3461,3471,3071,32156,8001,321
2021-03-291,3551,3671,3281,360114,7001,360
2021-03-261,3261,3331,3051,32765,4001,327
2021-03-251,3041,3211,2931,31871,2001,318
2021-03-241,3221,3221,2821,28377,0001,283
2021-03-231,3561,3561,3251,33464,1001,334
2021-03-221,3561,3561,3181,33878,9001,338
2021-03-191,3501,3651,3331,357150,4001,357
2021-03-181,3621,3631,3391,35080,8001,350
2021-03-171,3591,3601,3451,36061,2001,360
2021-03-161,3471,3571,3401,35241,0001,352
2021-03-151,3351,3531,3191,35175,0001,351
2021-03-121,3251,3261,3101,31966,1001,319
2021-03-111,3361,3551,3291,34673,6001,346
2021-03-101,3321,3421,3121,33590,9001,335
2021-03-091,3201,3381,3051,32686,5001,326
2021-03-081,2961,3051,2761,29048,8001,290
2021-03-051,2751,2851,2511,28264,9001,282
2021-03-041,2801,2811,2581,27647,7001,276
2021-03-031,2691,2801,2581,27545,1001,275
2021-03-021,2931,2951,2451,26959,0001,269
2021-03-011,2521,2911,2521,28851,4001,288
2021-02-261,2751,2841,2351,23599,2001,235
2021-02-251,2861,2971,2691,28459,2001,284
2021-02-241,2811,2841,2571,267106,5001,267
2021-02-221,2991,3121,2911,29357,7001,293
2021-02-191,3241,3241,2881,30371,2001,303
2021-02-181,3611,3641,3311,33954,3001,339
2021-02-171,3721,3811,3581,36132,6001,361
2021-02-161,3931,3931,3671,38139,8001,381
2021-02-151,3711,3971,3671,39337,1001,393
2021-02-121,3661,3801,3561,36027,5001,360
2021-02-101,3811,3861,3491,36462,9001,364
2021-02-091,4001,4071,3801,40449,2001,404
2021-02-081,3861,3991,3611,39954,2001,399
2021-02-051,3651,3651,3411,35639,8001,356
2021-02-041,3681,3911,3471,35350,4001,353
2021-02-031,3751,3901,3621,38242,9001,382
2021-02-021,3411,3761,3321,37241,9001,372
2021-02-011,3341,3711,3341,34844,4001,348
2021-01-291,3331,3861,3331,35178,4001,351
2021-01-281,3601,4021,3431,38694,2001,386
2021-01-271,3651,3731,3541,36521,5001,365
2021-01-261,3821,3821,3611,36247,8001,362
2021-01-251,3961,4091,3821,38650,3001,386
2021-01-221,4111,4141,3931,40049,4001,400
2021-01-211,4381,4551,4121,427107,6001,427
2021-01-201,3871,4311,3781,42973,5001,429
2021-01-191,4051,4101,3861,38624,6001,386
2021-01-181,3981,4101,3881,39139,5001,391
2021-01-151,4381,4391,4091,40930,8001,409
2021-01-141,4501,4631,4251,43851,5001,438
2021-01-131,4681,4681,4261,45054,6001,450
2021-01-121,4781,4781,4381,46876,6001,468
2021-01-081,4361,4851,4351,48079,8001,480
2021-01-071,4001,4501,4001,43694,2001,436
2021-01-061,3491,3811,3411,37334,8001,373
2021-01-051,3191,3461,3061,34545,7001,345
2021-01-041,3991,3991,3401,34046,3001,340

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