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
2022-05-25891899877886188,300886
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