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
2022-12-08	942	943	934	941	42,200	941
2022-12-07	932	948	931	940	32,600	940
2022-12-06	938	948	938	941	41,800	941
2022-12-05	948	949	938	940	28,900	940
2022-12-02	952	952	936	946	53,400	946
2022-12-01	983	983	960	963	68,100	963
2022-11-30	975	986	975	981	63,500	981
2022-11-29	985	986	975	979	89,200	979
2022-11-28	1,030	1,032	997	1,000	32,200	1,000
2022-11-25	1,020	1,030	1,015	1,026	80,400	1,026
2022-11-24	1,009	1,015	1,008	1,015	62,400	1,015
2022-11-22	997	1,005	994	1,001	51,100	1,001
2022-11-21	994	995	982	986	34,000	986
2022-11-18	996	996	981	988	36,200	988
2022-11-17	970	998	967	986	53,200	986
2022-11-16	978	986	971	973	34,600	973
2022-11-15	984	992	978	987	41,400	987
2022-11-14	987	987	974	974	29,900	974
2022-11-11	1,005	1,008	993	996	61,200	996
2022-11-10	979	988	975	981	47,400	981
2022-11-09	1,004	1,004	986	989	33,000	989
2022-11-08	991	1,006	988	998	54,700	998
2022-11-07	997	1,001	983	991	45,600	991
2022-11-04	1,005	1,005	985	996	69,900	996
2022-11-02	1,008	1,018	1,003	1,008	63,500	1,008
2022-11-01	1,018	1,018	985	1,008	82,200	1,008
2022-10-31	994	1,030	994	1,009	171,900	1,009
2022-10-28	964	989	961	979	873,100	979
2022-10-27	978	986	975	979	151,400	979
2022-10-26	972	987	972	980	157,000	980
2022-10-25	950	967	948	960	160,500	960
2022-10-24	933	942	930	937	103,900	937
2022-10-21	926	932	920	927	113,700	927
2022-10-20	914	927	908	925	99,500	925
2022-10-19	911	918	906	918	46,400	918
2022-10-18	907	918	902	913	78,700	913
2022-10-17	906	906	897	897	71,700	897
2022-10-14	905	925	902	921	138,000	921
2022-10-13	892	898	889	896	119,700	896
2022-10-12	896	902	895	898	117,100	898
2022-10-11	906	908	897	899	162,800	899
2022-10-07	915	918	910	913	72,500	913
2022-10-06	909	922	907	918	118,900	918
2022-10-05	912	914	903	904	68,900	904
2022-10-04	886	907	886	903	110,100	903
2022-10-03	870	875	863	872	53,000	872
2022-09-30	877	886	870	879	59,200	879
2022-09-29	881	889	876	885	87,400	885
2022-09-28	883	884	872	880	205,500	880
2022-09-27	890	891	883	883	71,000	883
2022-09-26	914	914	883	883	108,100	883
2022-09-22	913	925	912	921	116,400	921
2022-09-21	914	916	906	913	81,200	913
2022-09-20	913	923	912	919	130,500	919
2022-09-16	900	903	897	898	94,800	898
2022-09-15	907	907	900	900	58,400	900
2022-09-14	897	908	894	900	68,400	900
2022-09-13	906	914	901	912	79,000	912
2022-09-12	908	908	898	905	58,000	905
2022-09-09	895	907	894	904	68,000	904
2022-09-08	897	907	891	902	84,600	902
2022-09-07	890	890	879	884	83,500	884
2022-09-06	898	901	891	892	59,100	892
2022-09-05	900	900	891	895	78,700	895
2022-09-02	917	917	901	903	88,100	903
2022-09-01	914	923	914	914	85,700	914
2022-08-31	912	919	911	918	58,300	918
2022-08-30	912	921	910	921	85,000	921
2022-08-29	905	908	899	906	89,700	906
2022-08-26	925	930	919	921	65,100	921
2022-08-25	916	921	914	917	62,100	917
2022-08-24	906	915	906	913	44,000	913
2022-08-23	910	913	904	904	57,000	904
2022-08-22	912	918	908	918	53,200	918
2022-08-19	921	927	920	922	39,400	922
2022-08-18	920	926	914	915	57,200	915
2022-08-17	934	942	924	925	83,000	925
2022-08-16	932	937	919	928	75,400	928
2022-08-15	935	959	927	927	248,900	927
2022-08-12	900	919	900	914	123,500	914
2022-08-10	882	900	879	900	62,800	900
2022-08-09	901	901	883	883	76,900	883
2022-08-08	903	903	886	896	82,100	896
2022-08-05	892	903	889	899	51,700	899
2022-08-04	897	899	888	893	49,500	893
2022-08-03	903	903	890	895	42,600	895
2022-08-02	905	909	897	898	54,000	898
2022-08-01	909	916	908	912	41,100	912
2022-07-29	923	923	902	905	45,400	905
2022-07-28	920	923	909	920	56,500	920
2022-07-27	908	911	902	910	29,400	910
2022-07-26	908	916	906	910	39,700	910
2022-07-25	923	923	905	906	63,800	906
2022-07-22	902	912	899	908	76,500	908
2022-07-21	897	904	894	902	62,400	902
2022-07-20	877	890	874	890	97,900	890
2022-07-19	871	875	863	867	61,300	867
2022-07-15	870	872	858	869	73,800	869
2022-07-14	867	869	862	863	88,000	863
2022-07-13	879	883	870	871	64,100	871
2022-07-12	887	887	868	868	104,400	868
2022-07-11	887	892	885	888	154,500	888
2022-07-08	884	888	878	879	201,200	879
2022-07-07	869	873	862	869	68,700	869
2022-07-06	865	866	853	862	131,000	862
2022-07-05	878	881	872	873	104,400	873
2022-07-04	866	874	864	873	74,800	873
2022-07-01	872	872	855	856	159,300	856
2022-06-30	887	890	870	872	102,500	872
2022-06-29	883	893	873	881	273,700	881
2022-06-28	876	890	876	887	92,000	887
2022-06-27	875	879	866	879	112,000	879
2022-06-24	869	872	861	872	120,700	872
2022-06-23	869	869	860	865	90,200	865
2022-06-22	883	884	869	870	65,500	870
2022-06-21	878	883	871	875	77,800	875
2022-06-20	890	892	869	875	90,500	875
2022-06-17	889	893	883	883	85,200	883
2022-06-16	898	911	896	904	86,200	904
2022-06-15	905	913	896	897	76,200	897
2022-06-14	895	914	894	911	92,300	911
2022-06-13	905	913	903	907	56,200	907
2022-06-10	920	922	909	910	101,400	910
2022-06-09	930	934	925	931	68,300	931
2022-06-08	932	939	928	939	142,700	939
2022-06-07	933	935	926	932	77,100	932
2022-06-06	920	935	920	926	46,500	926
2022-06-03	935	944	915	925	99,600	925
2022-06-02	925	930	916	929	52,000	929
2022-06-01	924	935	915	924	130,500	924
2022-05-31	898	932	888	932	735,600	932
2022-05-30	870	892	867	892	297,300	892
2022-05-27	868	871	855	867	145,100	867
2022-05-26	881	882	862	862	171,800	862
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