6332 月島機械(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 891 | 899 | 877 | 886 | 188,300 | 886 |
| 2022-05-24 | 892 | 892 | 876 | 876 | 115,800 | 876 |
| 2022-05-23 | 888 | 893 | 879 | 892 | 110,000 | 892 |
| 2022-05-20 | 877 | 888 | 864 | 881 | 103,500 | 881 |
| 2022-05-19 | 875 | 884 | 857 | 879 | 141,100 | 879 |
| 2022-05-18 | 902 | 902 | 885 | 889 | 128,900 | 889 |
| 2022-05-17 | 912 | 912 | 888 | 902 | 151,700 | 902 |
| 2022-05-16 | 976 | 976 | 900 | 907 | 250,800 | 907 |
| 2022-05-13 | 970 | 972 | 936 | 966 | 285,200 | 966 |
| 2022-05-12 | 1,045 | 1,045 | 1,008 | 1,009 | 52,800 | 1,009 |
| 2022-05-11 | 1,030 | 1,034 | 1,024 | 1,029 | 29,300 | 1,029 |
| 2022-05-10 | 1,030 | 1,046 | 1,028 | 1,039 | 53,900 | 1,039 |
| 2022-05-09 | 1,042 | 1,049 | 1,035 | 1,035 | 44,600 | 1,035 |
| 2022-05-06 | 1,040 | 1,056 | 1,037 | 1,053 | 49,700 | 1,053 |
| 2022-05-02 | 1,027 | 1,051 | 1,027 | 1,046 | 46,700 | 1,046 |
| 2022-04-28 | 993 | 1,032 | 993 | 1,027 | 66,000 | 1,027 |
| 2022-04-27 | 992 | 996 | 980 | 989 | 179,800 | 989 |
| 2022-04-26 | 1,001 | 1,021 | 997 | 1,003 | 59,600 | 1,003 |
| 2022-04-25 | 1,019 | 1,019 | 997 | 998 | 93,700 | 998 |
| 2022-04-22 | 1,015 | 1,017 | 1,005 | 1,010 | 33,700 | 1,010 |
| 2022-04-21 | 1,030 | 1,036 | 1,026 | 1,030 | 42,800 | 1,030 |
| 2022-04-20 | 1,024 | 1,030 | 1,017 | 1,024 | 42,200 | 1,024 |
| 2022-04-19 | 1,015 | 1,021 | 1,007 | 1,015 | 52,200 | 1,015 |
| 2022-04-18 | 1,015 | 1,017 | 995 | 1,014 | 48,100 | 1,014 |
| 2022-04-15 | 1,025 | 1,031 | 1,016 | 1,023 | 23,800 | 1,023 |
| 2022-04-14 | 1,036 | 1,038 | 1,027 | 1,032 | 34,800 | 1,032 |
| 2022-04-13 | 1,015 | 1,041 | 1,013 | 1,038 | 65,300 | 1,038 |
| 2022-04-12 | 1,026 | 1,026 | 1,010 | 1,012 | 43,100 | 1,012 |
| 2022-04-11 | 1,042 | 1,046 | 1,021 | 1,031 | 60,100 | 1,031 |
| 2022-04-08 | 1,058 | 1,064 | 1,039 | 1,054 | 74,200 | 1,054 |
| 2022-04-07 | 1,059 | 1,059 | 1,035 | 1,049 | 52,900 | 1,049 |
| 2022-04-06 | 1,075 | 1,075 | 1,064 | 1,067 | 36,500 | 1,067 |
| 2022-04-05 | 1,092 | 1,095 | 1,081 | 1,085 | 43,900 | 1,085 |
| 2022-04-04 | 1,092 | 1,097 | 1,071 | 1,085 | 33,000 | 1,085 |
| 2022-04-01 | 1,070 | 1,095 | 1,057 | 1,089 | 50,500 | 1,089 |
| 2022-03-31 | 1,080 | 1,094 | 1,075 | 1,083 | 65,900 | 1,083 |
| 2022-03-30 | 1,119 | 1,120 | 1,077 | 1,094 | 60,500 | 1,094 |
| 2022-03-29 | 1,099 | 1,112 | 1,091 | 1,109 | 82,200 | 1,109 |
| 2022-03-28 | 1,091 | 1,102 | 1,091 | 1,097 | 36,000 | 1,097 |
| 2022-03-25 | 1,098 | 1,101 | 1,088 | 1,092 | 54,500 | 1,092 |
| 2022-03-24 | 1,095 | 1,095 | 1,075 | 1,092 | 43,200 | 1,092 |
| 2022-03-23 | 1,074 | 1,099 | 1,069 | 1,096 | 46,200 | 1,096 |
| 2022-03-22 | 1,100 | 1,100 | 1,059 | 1,069 | 73,700 | 1,069 |
| 2022-03-18 | 1,068 | 1,096 | 1,063 | 1,095 | 102,900 | 1,095 |
| 2022-03-17 | 1,050 | 1,072 | 1,049 | 1,068 | 85,200 | 1,068 |
| 2022-03-16 | 1,047 | 1,047 | 1,026 | 1,034 | 62,400 | 1,034 |
| 2022-03-15 | 1,055 | 1,055 | 1,042 | 1,047 | 47,800 | 1,047 |
| 2022-03-14 | 1,035 | 1,052 | 1,026 | 1,048 | 47,400 | 1,048 |
| 2022-03-11 | 1,014 | 1,029 | 1,007 | 1,019 | 79,000 | 1,019 |
| 2022-03-10 | 999 | 1,027 | 992 | 1,027 | 81,900 | 1,027 |
| 2022-03-09 | 975 | 980 | 966 | 974 | 54,000 | 974 |
| 2022-03-08 | 978 | 985 | 961 | 970 | 71,000 | 970 |
| 2022-03-07 | 1,000 | 1,000 | 976 | 984 | 99,700 | 984 |
| 2022-03-04 | 1,028 | 1,032 | 1,012 | 1,012 | 48,300 | 1,012 |
| 2022-03-03 | 1,032 | 1,043 | 1,029 | 1,033 | 34,900 | 1,033 |
| 2022-03-02 | 1,047 | 1,051 | 1,026 | 1,026 | 44,700 | 1,026 |
| 2022-03-01 | 1,054 | 1,063 | 1,048 | 1,057 | 60,500 | 1,057 |
| 2022-02-28 | 1,047 | 1,055 | 1,034 | 1,044 | 97,700 | 1,044 |
| 2022-02-25 | 1,031 | 1,041 | 1,021 | 1,040 | 39,100 | 1,040 |
| 2022-02-24 | 1,025 | 1,033 | 1,010 | 1,031 | 57,000 | 1,031 |
| 2022-02-22 | 1,037 | 1,037 | 1,022 | 1,032 | 51,500 | 1,032 |
| 2022-02-21 | 1,044 | 1,048 | 1,034 | 1,042 | 21,500 | 1,042 |
| 2022-02-18 | 1,042 | 1,052 | 1,036 | 1,044 | 25,200 | 1,044 |
| 2022-02-17 | 1,065 | 1,066 | 1,040 | 1,045 | 39,100 | 1,045 |
| 2022-02-16 | 1,059 | 1,074 | 1,056 | 1,068 | 35,700 | 1,068 |
| 2022-02-15 | 1,056 | 1,064 | 1,041 | 1,045 | 40,000 | 1,045 |
| 2022-02-14 | 1,048 | 1,048 | 1,027 | 1,038 | 74,400 | 1,038 |
| 2022-02-10 | 1,051 | 1,062 | 1,042 | 1,061 | 106,000 | 1,061 |
| 2022-02-09 | 1,036 | 1,052 | 1,030 | 1,047 | 95,400 | 1,047 |
| 2022-02-08 | 1,038 | 1,046 | 1,034 | 1,037 | 84,000 | 1,037 |
| 2022-02-07 | 1,040 | 1,045 | 1,023 | 1,037 | 85,400 | 1,037 |
| 2022-02-04 | 1,051 | 1,056 | 1,039 | 1,048 | 38,000 | 1,048 |
| 2022-02-03 | 1,070 | 1,070 | 1,048 | 1,052 | 72,200 | 1,052 |
| 2022-02-02 | 1,081 | 1,099 | 1,081 | 1,085 | 61,400 | 1,085 |
| 2022-02-01 | 1,086 | 1,105 | 1,070 | 1,078 | 113,500 | 1,078 |
| 2022-01-31 | 1,098 | 1,099 | 1,066 | 1,086 | 83,700 | 1,086 |
| 2022-01-28 | 1,035 | 1,060 | 1,035 | 1,055 | 68,100 | 1,055 |
| 2022-01-27 | 1,043 | 1,057 | 1,019 | 1,020 | 68,600 | 1,020 |
| 2022-01-26 | 1,026 | 1,065 | 1,022 | 1,049 | 87,800 | 1,049 |
| 2022-01-25 | 1,061 | 1,063 | 1,030 | 1,033 | 126,400 | 1,033 |
| 2022-01-24 | 1,041 | 1,079 | 1,041 | 1,066 | 68,400 | 1,066 |
| 2022-01-21 | 1,052 | 1,052 | 1,042 | 1,045 | 51,800 | 1,045 |
| 2022-01-20 | 1,041 | 1,067 | 1,035 | 1,051 | 75,100 | 1,051 |
| 2022-01-19 | 1,085 | 1,092 | 1,050 | 1,050 | 72,900 | 1,050 |
| 2022-01-18 | 1,109 | 1,112 | 1,090 | 1,094 | 57,100 | 1,094 |
| 2022-01-17 | 1,113 | 1,119 | 1,098 | 1,102 | 45,900 | 1,102 |
| 2022-01-14 | 1,090 | 1,095 | 1,067 | 1,087 | 71,900 | 1,087 |
| 2022-01-13 | 1,096 | 1,100 | 1,082 | 1,086 | 47,500 | 1,086 |
| 2022-01-12 | 1,090 | 1,100 | 1,086 | 1,087 | 53,300 | 1,087 |
| 2022-01-11 | 1,086 | 1,088 | 1,062 | 1,076 | 86,500 | 1,076 |
| 2022-01-07 | 1,102 | 1,113 | 1,079 | 1,088 | 84,500 | 1,088 |
| 2022-01-06 | 1,120 | 1,127 | 1,095 | 1,095 | 58,700 | 1,095 |
| 2022-01-05 | 1,130 | 1,132 | 1,114 | 1,125 | 44,900 | 1,125 |
| 2022-01-04 | 1,134 | 1,141 | 1,102 | 1,130 | 63,100 | 1,130 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1990-01-26]1株→1.046株
