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
2022-12-0894294393494142,200941
2022-12-0793294893194032,600940
2022-12-0693894893894141,800941
2022-12-0594894993894028,900940
2022-12-0295295293694653,400946
2022-12-0198398396096368,100963
2022-11-3097598697598163,500981
2022-11-2998598697597989,200979
2022-11-281,0301,0329971,00032,2001,000
2022-11-251,0201,0301,0151,02680,4001,026
2022-11-241,0091,0151,0081,01562,4001,015
2022-11-229971,0059941,00151,1001,001
2022-11-2199499598298634,000986
2022-11-1899699698198836,200988
2022-11-1797099896798653,200986
2022-11-1697898697197334,600973
2022-11-1598499297898741,400987
2022-11-1498798797497429,900974
2022-11-111,0051,00899399661,200996
2022-11-1097998897598147,400981
2022-11-091,0041,00498698933,000989
2022-11-089911,00698899854,700998
2022-11-079971,00198399145,600991
2022-11-041,0051,00598599669,900996
2022-11-021,0081,0181,0031,00863,5001,008
2022-11-011,0181,0189851,00882,2001,008
2022-10-319941,0309941,009171,9001,009
2022-10-28964989961979873,100979
2022-10-27978986975979151,400979
2022-10-26972987972980157,000980
2022-10-25950967948960160,500960
2022-10-24933942930937103,900937
2022-10-21926932920927113,700927
2022-10-2091492790892599,500925
2022-10-1991191890691846,400918
2022-10-1890791890291378,700913
2022-10-1790690689789771,700897
2022-10-14905925902921138,000921
2022-10-13892898889896119,700896
2022-10-12896902895898117,100898
2022-10-11906908897899162,800899
2022-10-0791591891091372,500913
2022-10-06909922907918118,900918
2022-10-0591291490390468,900904
2022-10-04886907886903110,100903
2022-10-0387087586387253,000872
2022-09-3087788687087959,200879
2022-09-2988188987688587,400885
2022-09-28883884872880205,500880
2022-09-2789089188388371,000883
2022-09-26914914883883108,100883
2022-09-22913925912921116,400921
2022-09-2191491690691381,200913
2022-09-20913923912919130,500919
2022-09-1690090389789894,800898
2022-09-1590790790090058,400900
2022-09-1489790889490068,400900
2022-09-1390691490191279,000912
2022-09-1290890889890558,000905
2022-09-0989590789490468,000904
2022-09-0889790789190284,600902
2022-09-0789089087988483,500884
2022-09-0689890189189259,100892
2022-09-0590090089189578,700895
2022-09-0291791790190388,100903
2022-09-0191492391491485,700914
2022-08-3191291991191858,300918
2022-08-3091292191092185,000921
2022-08-2990590889990689,700906
2022-08-2692593091992165,100921
2022-08-2591692191491762,100917
2022-08-2490691590691344,000913
2022-08-2391091390490457,000904
2022-08-2291291890891853,200918
2022-08-1992192792092239,400922
2022-08-1892092691491557,200915
2022-08-1793494292492583,000925
2022-08-1693293791992875,400928
2022-08-15935959927927248,900927
2022-08-12900919900914123,500914
2022-08-1088290087990062,800900
2022-08-0990190188388376,900883
2022-08-0890390388689682,100896
2022-08-0589290388989951,700899
2022-08-0489789988889349,500893
2022-08-0390390389089542,600895
2022-08-0290590989789854,000898
2022-08-0190991690891241,100912
2022-07-2992392390290545,400905
2022-07-2892092390992056,500920
2022-07-2790891190291029,400910
2022-07-2690891690691039,700910
2022-07-2592392390590663,800906
2022-07-2290291289990876,500908
2022-07-2189790489490262,400902
2022-07-2087789087489097,900890
2022-07-1987187586386761,300867
2022-07-1587087285886973,800869
2022-07-1486786986286388,000863
2022-07-1387988387087164,100871
2022-07-12887887868868104,400868
2022-07-11887892885888154,500888
2022-07-08884888878879201,200879
2022-07-0786987386286968,700869
2022-07-06865866853862131,000862
2022-07-05878881872873104,400873
2022-07-0486687486487374,800873
2022-07-01872872855856159,300856
2022-06-30887890870872102,500872
2022-06-29883893873881273,700881
2022-06-2887689087688792,000887
2022-06-27875879866879112,000879
2022-06-24869872861872120,700872
2022-06-2386986986086590,200865
2022-06-2288388486987065,500870
2022-06-2187888387187577,800875
2022-06-2089089286987590,500875
2022-06-1788989388388385,200883
2022-06-1689891189690486,200904
2022-06-1590591389689776,200897
2022-06-1489591489491192,300911
2022-06-1390591390390756,200907
2022-06-10920922909910101,400910
2022-06-0993093492593168,300931
2022-06-08932939928939142,700939
2022-06-0793393592693277,100932
2022-06-0692093592092646,500926
2022-06-0393594491592599,600925
2022-06-0292593091692952,000929
2022-06-01924935915924130,500924
2022-05-31898932888932735,600932
2022-05-30870892867892297,300892
2022-05-27868871855867145,100867
2022-05-26881882862862171,800862
2022-05-25891899877886188,300886
2022-05-24892892876876115,800876
2022-05-23888893879892110,000892
2022-05-20877888864881103,500881
2022-05-19875884857879141,100879
2022-05-18902902885889128,900889
2022-05-17912912888902151,700902
2022-05-16976976900907250,800907
2022-05-13970972936966285,200966
2022-05-121,0451,0451,0081,00952,8001,009
2022-05-111,0301,0341,0241,02929,3001,029
2022-05-101,0301,0461,0281,03953,9001,039
2022-05-091,0421,0491,0351,03544,6001,035
2022-05-061,0401,0561,0371,05349,7001,053
2022-05-021,0271,0511,0271,04646,7001,046
2022-04-289931,0329931,02766,0001,027
2022-04-27992996980989179,800989
2022-04-261,0011,0219971,00359,6001,003
2022-04-251,0191,01999799893,700998
2022-04-221,0151,0171,0051,01033,7001,010
2022-04-211,0301,0361,0261,03042,8001,030
2022-04-201,0241,0301,0171,02442,2001,024
2022-04-191,0151,0211,0071,01552,2001,015
2022-04-181,0151,0179951,01448,1001,014
2022-04-151,0251,0311,0161,02323,8001,023
2022-04-141,0361,0381,0271,03234,8001,032
2022-04-131,0151,0411,0131,03865,3001,038
2022-04-121,0261,0261,0101,01243,1001,012
2022-04-111,0421,0461,0211,03160,1001,031
2022-04-081,0581,0641,0391,05474,2001,054
2022-04-071,0591,0591,0351,04952,9001,049
2022-04-061,0751,0751,0641,06736,5001,067
2022-04-051,0921,0951,0811,08543,9001,085
2022-04-041,0921,0971,0711,08533,0001,085
2022-04-011,0701,0951,0571,08950,5001,089
2022-03-311,0801,0941,0751,08365,9001,083
2022-03-301,1191,1201,0771,09460,5001,094
2022-03-291,0991,1121,0911,10982,2001,109
2022-03-281,0911,1021,0911,09736,0001,097
2022-03-251,0981,1011,0881,09254,5001,092
2022-03-241,0951,0951,0751,09243,2001,092
2022-03-231,0741,0991,0691,09646,2001,096
2022-03-221,1001,1001,0591,06973,7001,069
2022-03-181,0681,0961,0631,095102,9001,095
2022-03-171,0501,0721,0491,06885,2001,068
2022-03-161,0471,0471,0261,03462,4001,034
2022-03-151,0551,0551,0421,04747,8001,047
2022-03-141,0351,0521,0261,04847,4001,048
2022-03-111,0141,0291,0071,01979,0001,019
2022-03-109991,0279921,02781,9001,027
2022-03-0997598096697454,000974
2022-03-0897898596197071,000970
2022-03-071,0001,00097698499,700984
2022-03-041,0281,0321,0121,01248,3001,012
2022-03-031,0321,0431,0291,03334,9001,033
2022-03-021,0471,0511,0261,02644,7001,026
2022-03-011,0541,0631,0481,05760,5001,057
2022-02-281,0471,0551,0341,04497,7001,044
2022-02-251,0311,0411,0211,04039,1001,040
2022-02-241,0251,0331,0101,03157,0001,031
2022-02-221,0371,0371,0221,03251,5001,032
2022-02-211,0441,0481,0341,04221,5001,042
2022-02-181,0421,0521,0361,04425,2001,044
2022-02-171,0651,0661,0401,04539,1001,045
2022-02-161,0591,0741,0561,06835,7001,068
2022-02-151,0561,0641,0411,04540,0001,045
2022-02-141,0481,0481,0271,03874,4001,038
2022-02-101,0511,0621,0421,061106,0001,061
2022-02-091,0361,0521,0301,04795,4001,047
2022-02-081,0381,0461,0341,03784,0001,037
2022-02-071,0401,0451,0231,03785,4001,037
2022-02-041,0511,0561,0391,04838,0001,048
2022-02-031,0701,0701,0481,05272,2001,052
2022-02-021,0811,0991,0811,08561,4001,085
2022-02-011,0861,1051,0701,078113,5001,078
2022-01-311,0981,0991,0661,08683,7001,086
2022-01-281,0351,0601,0351,05568,1001,055
2022-01-271,0431,0571,0191,02068,6001,020
2022-01-261,0261,0651,0221,04987,8001,049
2022-01-251,0611,0631,0301,033126,4001,033
2022-01-241,0411,0791,0411,06668,4001,066
2022-01-211,0521,0521,0421,04551,8001,045
2022-01-201,0411,0671,0351,05175,1001,051
2022-01-191,0851,0921,0501,05072,9001,050
2022-01-181,1091,1121,0901,09457,1001,094
2022-01-171,1131,1191,0981,10245,9001,102
2022-01-141,0901,0951,0671,08771,9001,087
2022-01-131,0961,1001,0821,08647,5001,086
2022-01-121,0901,1001,0861,08753,3001,087
2022-01-111,0861,0881,0621,07686,5001,076
2022-01-071,1021,1131,0791,08884,5001,088
2022-01-061,1201,1271,0951,09558,7001,095
2022-01-051,1301,1321,1141,12544,9001,125
2022-01-041,1341,1411,1021,13063,1001,130

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