1. HOME >
  2. 株価時系列 >
  3. 6332 >
  4. 1984年

6332 月島ホールディングス(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-282302302302302,989199.90
1984-12-272272312272318,966200.77
1984-12-2522722722722720,921197.29
1984-12-2422122722122732,876197.29
1984-12-212222222222229,962192.94
1984-12-2022822822122119,925192.07
1984-12-1922022621822642,838196.42
1984-12-1822122222122224,906192.94
1984-12-1722222222122118,929192.07
1984-12-1522222422122458,778194.68
1984-12-1422422422122152,801192.07
1984-12-13221226221226107,594196.42
1984-12-1222122122122161,767192.07
1984-12-1123123122122176,711192.07
1984-12-10238248235236167,368205.11
1984-12-07224248224240314,812208.59
1984-12-0622122622022697,632196.42
1984-12-0522222322122344,831193.81
1984-12-0422122122122123,910192.07
1984-12-0322122122122122,914192.07
1984-12-0122122122122111,955192.07
1984-11-3022122322022327,895193.81
1984-11-292222222222228,966192.94
1984-11-282212212212216,974192.07
1984-11-2721722221721816,936189.47
1984-11-2622322321621617,932187.73
1984-11-2422822822222244,831192.94
1984-11-22225230224224108,590194.68
1984-11-2122522622222372,726193.81
1984-11-2022122321822142,838192.07
1984-11-1922122121622025,902191.21
1984-11-122082112082088,966180.78
1984-11-092082082082084,981180.78
1984-11-08209209209209996181.64
1984-11-0721121120720723,910179.91
1984-11-0621321321121115,940183.38
1984-11-052142142132135,977185.12
1984-11-022162162162164,981187.73
1984-11-0121321321121135,865183.38
1984-10-312152152132137,970185.12
1984-10-3021721821621638,853187.73
1984-10-292232232212216,974192.07
1984-10-2722322322122127,895192.07
1984-10-2621221821221815,940189.47
1984-10-2521121120621117,932183.38
1984-10-2420320620320616,936179.04
1984-10-202042042012015,977174.69
1984-10-192032032032034,981176.43
1984-10-1820520520420418,929177.30
1984-10-162052052052054,981178.17
1984-10-1520420520420510,959178.17
1984-10-122042042042048,966177.30
1984-10-1120520520420412,951177.30
1984-10-092042042042044,981177.30
1984-10-0820420420120122,914174.69
1984-10-062032032032033,985176.43
1984-10-042032032032034,981176.43
1984-10-032032052022029,962175.56
1984-10-0220220520220515,940178.17
1984-10-0120320320120119,925174.69
1984-09-292032032032032,989176.43
1984-09-2820220220120124,906174.69
1984-09-2521922021922010,959191.21
1984-09-212122122122122,989184.25
1984-09-202122122122123,985184.25
1984-09-192122122122124,981184.25
1984-09-182122122122123,985184.25
1984-09-172162182122128,966184.25
1984-09-142182182182181,992189.47
1984-09-132162162162166,974187.73
1984-09-122182182182181,992189.47
1984-09-112192192182182,989189.47
1984-09-102192192192195,977190.34
1984-09-0721921921721916,936190.34
1984-09-0622622621921918,929190.34
1984-09-0523323322622640,846196.42
1984-09-04225236225232131,504201.63
1984-09-0322122622122330,883193.81
1984-09-0121122121122117,932192.07
1984-08-3121121221121211,955184.25
1984-08-3021121121121112,951183.38
1984-08-2921121121121113,947183.38
1984-08-2720621120621110,959183.38
1984-08-2320420520420513,947178.17
1984-08-212042042042044,981177.30
1984-08-202032032032038,966176.43
1984-08-1720220220120222,914175.56
1984-08-1620420420220225,902175.56
1984-08-142052052042041,992177.30
1984-08-0921121620320311,955176.43
1984-08-0820621120621112,951183.38
1984-07-282212212212214,981192.07
1984-07-272162212162217,970192.07
1984-07-262162162162169,962187.73
1984-07-202242242242244,981194.68
1984-07-192212212212212,989192.07
1984-07-172212212212212,989192.07
1984-07-162212212212217,970192.07
1984-07-112262312262318,966200.77
1984-07-102262262262269,962196.42
1984-07-092262262262261,992196.42
1984-07-0622623122623117,932200.77
1984-07-0521622121622113,947192.07
1984-07-042142162142163,985187.73
1984-07-032132132132131,992185.12
1984-07-022132132132134,981185.12
1984-06-292122122122121,992184.25
1984-06-28215215215215996186.86
1984-06-252172172162167,970187.73
1984-06-222122122112122,989184.25
1984-06-212092092092099,962181.64
1984-06-1921721720920926,898181.64
1984-06-1522623122623129,887200.77
1984-06-1421622121422130,883192.07
1984-06-1321621621621616,936187.73
1984-06-122092092062061,992179.04
1984-06-1121021020920919,925181.64
1984-06-052092092092098,966181.64
1984-06-04209209209209996181.64
1984-06-022092092092099,962181.64
1984-06-012112112092097,970181.64
1984-05-302112112112116,974183.38
1984-05-292112112112111,992183.38
1984-05-252162162162166,974187.73
1984-05-2321121120920921,917181.64
1984-05-2221121121121112,951183.38
1984-05-2121621621121111,955183.38
1984-05-1921221621121123,910183.38
1984-05-1821421621121610,959187.73
1984-05-1722622621021024,906182.51
1984-05-1623123422622625,902196.42
1984-05-1523823923123191,654200.77
1984-05-1423423623123518,929204.24
1984-05-1122923422923416,936203.37
1984-05-102282332282315,977200.77
1984-05-0922323122322645,827196.42
1984-05-082172212172215,977192.07
1984-05-072162162162162,989187.73
1984-05-0421921921121117,932183.38
1984-05-022192192192199,962190.34
1984-04-272212212192194,981190.34
1984-04-262192192192192,989190.34
1984-04-252182192172198,966190.34
1984-04-232172212172175,977188.60
1984-04-202192192192196,974190.34
1984-04-182202202192191,992190.34
1984-04-162212212172194,981190.34
1984-04-1322122622122611,955196.42
1984-04-122182212182213,985192.07
1984-04-1122022121721772,726188.60
1984-04-102202202202205,977191.21
1984-04-092212212202209,962191.21
1984-04-0722122122122114,944192.07
1984-04-0622122122122112,951192.07
1984-04-0322622622122117,932192.07
1984-04-02226226226226996196.42
1984-03-312262262262264,981196.42
1984-03-3022222222122119,925192.07
1984-03-292222222222225,977192.94
1984-03-282212212212214,981192.07
1984-03-272212212212217,970192.07
1984-03-2622622622122121,917192.07
1984-03-242152212152215,977192.07
1984-03-2221521521321317,932185.12
1984-03-152252252252252,989195.55
1984-03-142262262262266,974196.42
1984-03-132262262262266,974196.42
1984-03-1223223223123110,959200.77
1984-03-0923323323223211,955201.63
1984-03-0823323323323314,944202.50
1984-03-072332332332336,974202.50
1984-03-062332332332337,970202.50
1984-03-0523323323323317,932202.50
1984-03-032332332332338,966202.50
1984-03-022332332332338,966202.50
1984-03-0123323323323312,951202.50
1984-02-292342342342342,989203.37
1984-02-282342342342342,989203.37
1984-02-2723323323323313,947202.50
1984-02-252382382332337,970202.50
1984-02-2423323623323311,955202.50
1984-02-232362372362368,966205.11
1984-02-2223323723223714,944205.98
1984-02-2123623623323313,947202.50
1984-02-202362362362362,989205.11
1984-02-182382382382381,992206.85
1984-02-1724024124024014,944208.59
1984-02-1624024124024112,951209.46
1984-02-1524124124124112,951209.46
1984-02-1424124124024129,887209.46
1984-02-132392392392395,977207.72
1984-02-1023923923723713,947205.98
1984-02-092372372372379,962205.98
1984-02-082362362362368,966205.11
1984-02-0723623623623617,932205.11
1984-02-0623123623123618,929205.11
1984-02-032322322262269,962196.42
1984-02-0223923923623614,944205.11
1984-02-012402402402409,962208.59
1984-01-312382392382391,992207.72
1984-01-302362362362366,974205.11
1984-01-252462462462467,970213.80
1984-01-212372372372373,985205.98
1984-01-202412412362362,989205.11
1984-01-192462462462467,970213.80
1984-01-1824624624624610,959213.80
1984-01-172472472462467,970213.80
1984-01-1324625124624652,801213.80
1984-01-1224525024525023,910217.28
1984-01-1124624623824621,917213.80
1984-01-1025125324624619,925213.80
1984-01-09256260249249130,507216.41
1984-01-0724625124625162,763218.15
1984-01-06230236228236208,214205.11
1984-01-0522822822822820,921198.16
1984-01-042262262262267,970196.42

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