6332 月島ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	1,143	1,178	1,143	1,171	49,600	1,171
2023-06-01	1,140	1,152	1,138	1,143	44,800	1,143
2023-05-31	1,167	1,167	1,135	1,140	86,100	1,140
2023-05-30	1,168	1,197	1,168	1,190	55,500	1,190
2023-05-29	1,181	1,187	1,168	1,168	46,000	1,168
2023-05-26	1,193	1,197	1,165	1,166	49,400	1,166
2023-05-25	1,165	1,199	1,162	1,193	42,500	1,193
2023-05-24	1,188	1,188	1,174	1,177	47,500	1,177
2023-05-23	1,200	1,214	1,185	1,190	74,100	1,190
2023-05-22	1,193	1,205	1,180	1,200	45,800	1,200
2023-05-19	1,201	1,211	1,188	1,193	48,700	1,193
2023-05-18	1,198	1,207	1,191	1,206	61,400	1,206
2023-05-17	1,186	1,194	1,172	1,190	66,000	1,190
2023-05-16	1,164	1,188	1,151	1,186	80,000	1,186
2023-05-15	1,167	1,174	1,148	1,164	120,100	1,164
2023-05-12	1,132	1,138	1,118	1,130	45,500	1,130
2023-05-11	1,136	1,139	1,129	1,132	12,100	1,132
2023-05-10	1,154	1,156	1,139	1,147	37,400	1,147
2023-05-09	1,138	1,155	1,138	1,152	62,000	1,152
2023-05-08	1,107	1,135	1,102	1,129	41,100	1,129
2023-05-02	1,112	1,118	1,096	1,105	26,200	1,105
2023-05-01	1,106	1,115	1,100	1,114	25,700	1,114
2023-04-28	1,083	1,099	1,082	1,099	40,400	1,099
2023-04-27	1,077	1,078	1,067	1,067	78,700	1,067
2023-04-26	1,083	1,088	1,075	1,080	20,600	1,080
2023-04-25	1,086	1,109	1,086	1,094	29,900	1,094
2023-04-24	1,106	1,106	1,073	1,085	39,200	1,085
2023-04-21	1,107	1,112	1,091	1,096	33,800	1,096
2023-04-20	1,077	1,114	1,077	1,107	40,400	1,107
2023-04-19	1,087	1,089	1,077	1,089	37,100	1,089
2023-04-18	1,095	1,095	1,080	1,090	41,900	1,090
2023-04-17	1,091	1,091	1,066	1,080	33,500	1,080
2023-04-14	1,087	1,099	1,084	1,096	28,200	1,096
2023-04-13	1,087	1,091	1,079	1,087	29,500	1,087
2023-04-12	1,073	1,100	1,073	1,090	63,000	1,090
2023-04-11	1,070	1,075	1,060	1,069	32,300	1,069
2023-04-10	1,076	1,082	1,053	1,065	39,100	1,065
2023-04-07	1,039	1,065	1,039	1,061	24,600	1,061
2023-04-06	1,063	1,065	1,039	1,039	81,200	1,039
2023-04-05	1,104	1,104	1,077	1,078	62,000	1,078
2023-04-04	1,119	1,119	1,099	1,119	50,300	1,119
2023-04-03	1,100	1,118	1,100	1,115	40,600	1,115
2023-03-31	1,080	1,089	1,074	1,088	36,500	1,088
2023-03-30	1,074	1,082	1,064	1,074	46,600	1,074
2023-03-29	1,080	1,100	1,074	1,097	116,600	1,097
2023-03-28	1,099	1,099	1,071	1,076	37,100	1,076
2023-03-27	1,085	1,092	1,081	1,090	50,000	1,090
2023-03-24	1,079	1,081	1,061	1,075	61,900	1,075
2023-03-23	1,037	1,058	1,026	1,058	36,200	1,058
2023-03-22	1,057	1,057	1,043	1,044	28,000	1,044
2023-03-20	1,027	1,036	1,021	1,029	48,500	1,029
2023-03-17	1,055	1,056	1,038	1,041	43,200	1,041
2023-03-16	1,045	1,047	1,027	1,039	50,700	1,039
2023-03-15	1,070	1,080	1,068	1,075	39,900	1,075
2023-03-14	1,067	1,071	1,042	1,059	69,900	1,059
2023-03-13	1,121	1,121	1,086	1,093	38,900	1,093
2023-03-10	1,148	1,149	1,128	1,133	68,000	1,133
2023-03-09	1,150	1,164	1,149	1,161	49,800	1,161
2023-03-08	1,135	1,147	1,134	1,147	40,900	1,147
2023-03-07	1,131	1,144	1,128	1,142	40,100	1,142
2023-03-06	1,133	1,133	1,118	1,131	37,300	1,131
2023-03-03	1,134	1,138	1,124	1,127	52,900	1,127
2023-03-02	1,129	1,135	1,118	1,125	43,800	1,125
2023-03-01	1,106	1,128	1,104	1,126	40,100	1,126
2023-02-28	1,116	1,122	1,110	1,114	32,800	1,114
2023-02-27	1,091	1,112	1,091	1,109	27,800	1,109
2023-02-24	1,097	1,105	1,094	1,101	53,400	1,101
2023-02-22	1,102	1,118	1,094	1,096	53,200	1,096
2023-02-21	1,116	1,125	1,102	1,117	50,200	1,117
2023-02-20	1,120	1,124	1,115	1,116	59,400	1,116
2023-02-17	1,102	1,123	1,102	1,118	67,400	1,118
2023-02-16	1,103	1,123	1,102	1,114	47,000	1,114
2023-02-15	1,115	1,116	1,095	1,105	40,600	1,105
2023-02-14	1,110	1,121	1,107	1,111	48,000	1,111
2023-02-13	1,098	1,110	1,095	1,097	62,900	1,097
2023-02-10	1,066	1,102	1,066	1,093	136,100	1,093
2023-02-09	1,055	1,082	1,055	1,068	79,700	1,068
2023-02-08	1,049	1,064	1,045	1,059	106,000	1,059
2023-02-07	1,026	1,047	1,026	1,038	46,200	1,038
2023-02-06	1,022	1,039	1,022	1,028	51,100	1,028
2023-02-03	1,012	1,027	1,011	1,018	61,700	1,018
2023-02-02	1,022	1,035	1,011	1,015	54,400	1,015
2023-02-01	1,014	1,032	1,003	1,016	62,100	1,016
2023-01-31	1,003	1,019	999	1,003	36,500	1,003
2023-01-30	996	1,022	991	1,003	74,100	1,003
2023-01-27	1,031	1,039	997	999	61,300	999
2023-01-26	1,026	1,026	1,001	1,005	46,100	1,005
2023-01-25	1,018	1,033	1,011	1,032	85,500	1,032
2023-01-24	999	1,010	998	1,010	40,600	1,010
2023-01-23	980	995	980	995	22,800	995
2023-01-20	975	979	973	975	10,800	975
2023-01-19	966	981	966	975	18,600	975
2023-01-18	960	977	955	974	29,100	974
2023-01-17	948	961	948	951	23,500	951
2023-01-16	961	975	948	949	23,500	949
2023-01-13	952	969	952	961	36,400	961
2023-01-12	960	968	959	961	23,600	961
2023-01-11	960	970	960	962	21,600	962
2023-01-10	955	959	950	951	57,300	951
2023-01-06	932	946	929	943	32,400	943
2023-01-05	941	941	927	932	51,200	932
2023-01-04	958	958	937	941	42,500	941

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