1. HOME >
  2. 株価時系列 >
  3. 6332 >
  4. 1983年

6332 月島ホールディングス(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2822522522522511,955195.55
1983-12-2722622622322312,951193.81
1983-12-262222222222227,970192.94
1983-12-2422122121821828,891189.47
1983-12-2222922922922910,959199.03
1983-12-212272292272299,962199.03
1983-12-202262262262264,981196.42
1983-12-1922122121621612,951187.73
1983-12-172212212212217,970192.07
1983-12-162212262212267,970196.42
1983-12-152262262262261,992196.42
1983-12-1422122122122121,917192.07
1983-12-1322422422222222,914192.94
1983-12-1222422422222231,880192.94
1983-12-0922322322122140,846192.07
1983-12-082262262222225,977192.94
1983-12-0721923021923060,771199.90
1983-12-062242242192218,966192.07
1983-12-0522422422322398,628193.81
1983-12-0224124123623654,793205.11
1983-12-0122523622523613,947205.11
1983-11-3022522522422412,951194.68
1983-11-292232242232245,977194.68
1983-11-282232232232235,977193.81
1983-11-262192222192228,966192.94
1983-11-2522622621822123,910192.07
1983-11-242262262262263,985196.42
1983-11-2222222222222217,932192.94
1983-11-1722122622122111,955192.07
1983-11-1522122121621616,936187.73
1983-11-1422222622122613,947196.42
1983-11-1122922922122118,929192.07
1983-11-1022623322423337,857202.50
1983-11-0921622121622137,857192.07
1983-11-0822022021621657,782187.73
1983-11-0721922021922012,951191.21
1983-11-042192192192199,962190.34
1983-10-312242242242243,985194.68
1983-10-292272272272275,977197.29
1983-10-282272272272274,981197.29
1983-10-2723123122822811,955198.16
1983-10-2623123323123119,925200.77
1983-10-2522723322723312,951202.50
1983-10-2423423422622658,778196.42
1983-10-2222622922622919,925199.03
1983-10-212242252242253,985195.55
1983-10-2022222422222217,932192.94
1983-10-1922122122122110,959192.07
1983-10-1821422121421927,895190.34
1983-10-142112122112122,989184.25
1983-10-132102102102107,970182.51
1983-10-0721221220920914,944181.64
1983-10-0620820920820915,940181.64
1983-10-0521121120921010,959182.51
1983-10-0421021021021014,944182.51
1983-10-0320921120921110,959183.38
1983-09-272122122122128,966184.25
1983-09-222112112112113,985183.38
1983-09-20207207207207996179.91
1983-09-1920620620620641,842179.04
1983-09-1720620620620620,921179.04
1983-09-142072072062063,985179.04
1983-09-132062062062065,977179.04
1983-09-1220620720620650,808179.04
1983-09-0920920920620733,872179.91
1983-09-0820721320421184,680183.38
1983-09-0720620620620640,846179.04
1983-09-0620620920620623,910179.04
1983-09-0520920920520631,880179.04
1983-09-032092092062069,962179.04
1983-09-02209209209209996181.64
1983-09-0121321320920925,902181.64
1983-08-312112112112112,989183.38
1983-08-3021321321321310,959185.12
1983-08-292132132132133,985185.12
1983-08-272112112112112,989183.38
1983-08-2521321321321315,940185.12
1983-08-202162162162165,977187.73
1983-08-152112112112116,974183.38
1983-08-1221521520920920,921181.64
1983-08-11214214214214996185.99
1983-08-0921621621421414,944185.99
1983-08-082212212212214,981192.07
1983-08-0622222221722213,947192.94
1983-08-052212212212212,989192.07
1983-08-042172172172174,981188.60
1983-08-032172172172173,985188.60
1983-08-012202202162166,974187.73
1983-07-302212232202209,962191.21
1983-07-2922322322022116,936192.07
1983-07-272272272272272,989197.29
1983-07-262272272272271,992197.29
1983-07-2522022822022813,947198.16
1983-07-232272272232231,992193.81
1983-07-2222923622822834,868198.16
1983-07-212242292242293,985199.03
1983-07-2022022322022327,895193.81
1983-07-192202202202205,977191.21
1983-07-182202202202204,981191.21
1983-07-152202202202203,985191.21
1983-07-1321622121622124,906192.07
1983-07-1222122121621742,838188.60
1983-07-1122122121621629,887187.73
1983-07-092222222212216,974192.07
1983-07-08221221221221996192.07
1983-07-072172212162168,966187.73
1983-07-062162162162162,989187.73
1983-07-0421121121121133,872183.38
1983-07-0221121121121123,910183.38
1983-07-0121321320821111,955183.38
1983-06-302172172152156,974186.86
1983-06-292192192182185,977189.47
1983-06-2822122621921913,947190.34
1983-06-272192192192197,970190.34
1983-06-242192192192192,989190.34
1983-06-222192212192193,985190.34
1983-06-212192192192192,989190.34
1983-06-202182182182184,981189.47
1983-06-172182192182194,981190.34
1983-06-1521121721121714,944188.60
1983-06-142212212162165,977187.73
1983-06-132252252242242,989194.68
1983-06-11226226226226996196.42
1983-06-102312312262265,977196.42
1983-06-0922623122623115,940200.77
1983-06-082272272262265,977196.42
1983-06-072262272262275,977197.29
1983-06-06226226226226996196.42
1983-06-04227227227227996197.29
1983-06-0323023022522528,891195.55
1983-05-252512512502506,974217.28
1983-05-182552552512515,977218.15
1983-05-1725825925625676,711222.49
1983-05-162372372362375,977205.98
1983-05-142402402362365,977205.11
1983-05-132402402402407,970208.59
1983-05-122402462402469,962213.80
1983-05-112452452452452,989212.93
1983-05-102462462462466,974213.80
1983-05-0725525525125110,959218.15
1983-05-042512512512514,981218.15
1983-05-022552552512519,962218.15
1983-04-3025125525025511,955221.62
1983-04-2824625024625013,947217.28
1983-04-272452502452452,989212.93
1983-04-262442442442441,992212.06
1983-04-2524825324324319,925211.19
1983-04-232432432432433,985211.19
1983-04-2224124223824233,872210.33
1983-04-2124624624124247,820210.33
1983-04-2024924924824826,898215.54
1983-04-13280280263269194,267233.79
1983-04-12268281266278412,443241.61
1983-04-11263269259269103,609233.79
1983-04-09261266257266194,267231.18
1983-04-08239267239262134,492227.71
1983-04-0723523723523714,944205.98
1983-04-062372372362368,966205.11
1983-04-0524024123624144,831209.46
1983-04-0422624122624117,932209.46
1983-04-022182262182265,977196.42
1983-04-012172182172185,977189.47
1983-03-3121821821621611,955187.73
1983-03-3021521721521726,898188.60
1983-03-292142142142146,974185.99
1983-03-282132132132132,989185.12
1983-03-2621321321321311,955185.12
1983-03-2521321421321322,914185.12
1983-03-2321321321321312,951185.12
1983-03-222122132122134,981185.12
1983-03-172112122112126,974184.25
1983-03-152112112112118,966183.38
1983-03-14211211211211996183.38
1983-03-1221121120920910,959181.64
1983-03-1121221221121113,947183.38
1983-03-1021121121121110,959183.38
1983-03-092142142112119,962183.38
1983-03-08211211211211996183.38
1983-03-052112112092094,981181.64
1983-03-042112112112111,992183.38
1983-03-032112112112113,985183.38
1983-02-282112112112111,992183.38
1983-02-262112112112112,989183.38
1983-02-2521721720720713,947179.91
1983-02-242172172172171,992188.60
1983-02-232162162162165,977187.73
1983-02-1621622621622610,959196.42
1983-02-1422122220620622,914179.04
1983-02-122222222222221,992192.94
1983-02-102222222222227,970192.94
1983-02-092232232222222,989192.94
1983-02-082252252252251,992195.55
1983-02-072262262262265,977196.42
1983-02-052262262212216,974192.07
1983-02-042172212172216,974192.07
1983-02-032172172172171,992188.60
1983-02-022142142142142,989185.99
1983-02-0120921220921210,959184.25
1983-01-3120720720720715,940179.91
1983-01-292122122122121,992184.25
1983-01-282122122122124,981184.25
1983-01-27212212212212996184.25
1983-01-26213213213213996185.12
1983-01-252132132132137,970185.12
1983-01-22212212212212996184.25
1983-01-212122122122122,989184.25
1983-01-182112112112114,981183.38
1983-01-172092102092106,974182.51
1983-01-142082082082081,992180.78
1983-01-132072102062067,970179.04
1983-01-122062062062064,981179.04
1983-01-112052052052056,974178.17
1983-01-062092092042041,992177.30
1983-01-052102102102101,992182.51
1983-01-042112112112111,992183.38

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