6332 月島ホールディングス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	536	545	527	542	558,891	471.06
1985-12-27	537	539	512	537	455,282	466.71
1985-12-26	522	529	513	527	482,180	458.02
1985-12-25	495	508	488	508	93,647	441.51
1985-12-24	488	492	467	492	64,756	427.60
1985-12-23	478	486	474	486	28,891	422.39
1985-12-21	487	487	484	484	15,940	420.65
1985-12-20	487	499	484	487	192,274	423.26
1985-12-19	491	491	482	482	22,914	418.91
1985-12-18	474	501	474	488	85,677	424.13
1985-12-17	472	477	460	477	73,722	414.57
1985-12-16	473	482	472	472	41,842	410.22
1985-12-13	487	488	472	473	62,763	411.09
1985-12-12	495	502	487	492	131,504	427.60
1985-12-11	497	506	493	493	118,553	428.47
1985-12-10	511	521	500	512	85,677	444.99
1985-12-09	527	530	510	521	102,613	452.81
1985-12-07	511	522	502	517	382,556	449.33
1985-12-06	519	519	495	512	133,496	444.99
1985-12-05	511	520	493	520	103,609	451.94
1985-12-04	517	528	508	521	221,165	452.81
1985-12-03	541	549	513	513	521,034	445.85
1985-12-02	521	541	512	541	1,313,045	470.19
1985-11-30	506	515	492	511	234,116	444.12
1985-11-29	472	496	462	496	101,617	431.08
1985-11-28	472	477	464	477	98,628	414.57
1985-11-27	472	472	462	463	78,703	402.40
1985-11-26	477	477	472	472	28,891	410.22
1985-11-25	478	478	472	476	27,895	413.70
1985-11-22	492	497	478	478	87,669	415.44
1985-11-21	502	509	497	497	260,019	431.95
1985-11-20	518	518	501	512	233,120	444.99
1985-11-19	492	522	491	518	1,626,860	450.20
1985-11-18	489	499	482	492	73,722	427.60
1985-11-16	500	500	486	499	241,090	433.69
1985-11-15	501	501	492	498	377,575	432.82
1985-11-14	500	512	487	502	1,432,594	436.29
1985-11-13	461	497	460	496	1,000,225	431.08
1985-11-12	471	471	461	464	124,530	403.27
1985-11-11	471	472	466	470	111,579	408.48
1985-11-08	452	480	452	476	567,857	413.70
1985-11-07	442	453	438	453	210,207	393.71
1985-11-06	423	443	423	442	53,797	384.15
1985-11-05	431	431	422	427	23,910	371.11
1985-11-02	417	432	417	431	39,850	374.59
1985-11-01	435	435	408	416	170,357	361.55
1985-10-31	435	439	429	439	76,711	381.54
1985-10-30	457	457	433	447	218,177	388.49
1985-10-29	461	488	459	459	1,654,755	398.92
1985-10-28	450	471	445	471	181,316	409.35
1985-10-26	452	462	447	456	153,421	396.32
1985-10-25	427	462	427	462	605,714	401.53
1985-10-24	421	431	421	431	37,857	374.59
1985-10-23	437	442	423	437	56,786	379.80
1985-10-22	433	447	427	437	229,135	379.80
1985-10-21	405	432	405	432	146,447	375.46
1985-10-19	391	412	390	410	53,797	356.34
1985-10-18	391	400	391	391	35,865	339.82
1985-10-17	381	386	381	381	43,835	331.13
1985-10-16	401	403	390	391	59,774	339.82
1985-10-15	387	395	387	394	26,898	342.43
1985-10-14	394	402	382	382	90,658	332
1985-10-11	381	392	381	384	59,774	333.74
1985-10-09	378	387	378	381	102,613	331.13
1985-10-08	387	389	377	377	106,598	327.66
1985-10-07	395	395	391	392	43,835	340.69
1985-10-05	397	398	378	398	93,647	345.91
1985-10-04	381	397	381	397	164,380	345.04
1985-10-03	408	419	386	386	210,207	335.48
1985-10-02	432	432	412	413	61,767	358.94
1985-10-01	432	437	428	432	114,568	375.46
1985-09-30	432	437	432	432	54,793	375.46
1985-09-28	434	441	426	431	50,808	374.59
1985-09-27	455	455	433	438	100,620	380.67
1985-09-26	469	474	462	464	244,079	403.27
1985-09-25	482	484	452	452	232,124	392.84
1985-09-24	492	492	480	486	300,865	422.39
1985-09-21	493	493	480	481	470,225	418.04
1985-09-20	480	500	472	483	1,085,902	419.78
1985-09-19	472	474	466	474	211,203	411.96
1985-09-18	477	479	462	472	271,974	410.22
1985-09-17	462	477	460	462	204,229	401.53
1985-09-13	484	484	457	457	302,857	397.18
1985-09-12	487	497	477	484	1,040,075	420.65
1985-09-11	460	485	460	477	1,185,526	414.57
1985-09-10	455	465	452	465	141,466	404.14
1985-09-09	438	467	435	465	237,105	404.14
1985-09-07	447	447	441	443	57,782	385.02
1985-09-06	457	458	447	447	230,132	388.49
1985-09-05	416	457	415	457	219,173	397.18
1985-09-04	407	422	407	421	80,695	365.90
1985-09-03	407	412	407	409	76,711	355.47
1985-09-02	421	421	413	417	31,880	362.42
1985-08-31	416	422	416	421	14,944	365.90
1985-08-30	427	427	417	426	68,741	370.24
1985-08-29	409	422	407	422	70,733	366.77
1985-08-28	432	432	407	407	65,752	353.73
1985-08-27	436	436	410	416	57,782	361.55
1985-08-26	430	442	430	437	92,650	379.80
1985-08-24	439	447	432	432	39,850	375.46
1985-08-23	437	437	433	437	65,752	379.80
1985-08-22	436	437	433	435	82,688	378.06
1985-08-21	455	455	437	441	165,376	383.28
1985-08-20	462	472	455	457	84,680	397.18
1985-08-19	452	472	452	454	108,590	394.58
1985-08-17	480	481	470	472	283,928	410.22
1985-08-16	458	472	442	472	353,665	410.22
1985-08-15	470	470	452	457	157,406	397.18
1985-08-14	472	479	462	472	146,447	410.22
1985-08-13	483	483	464	480	234,116	417.17
1985-08-12	476	487	472	482	986,278	418.91
1985-08-09	457	482	452	472	662,500	410.22
1985-08-08	438	457	437	457	321,786	397.18
1985-08-07	440	442	434	438	91,654	380.67
1985-08-06	457	457	434	442	105,601	384.15
1985-08-05	472	472	454	456	185,301	396.32
1985-08-03	467	477	466	475	396,504	412.83
1985-08-02	432	462	431	462	610,695	401.53
1985-08-01	437	440	428	433	248,064	376.33
1985-07-31	421	437	421	434	201,241	377.20
1985-07-30	441	442	418	421	179,323	365.90
1985-07-29	457	473	432	438	503,101	380.67
1985-07-27	467	472	452	462	431,372	401.53
1985-07-26	472	493	462	467	1,485,394	405.88
1985-07-25	458	472	449	467	1,678,665	405.88
1985-07-24	426	463	422	463	3,182,988	402.40
1985-07-23	350	424	350	412	1,316,033	358.07
1985-07-22	346	352	341	351	67,744	305.06
1985-07-20	342	345	341	341	25,902	296.37
1985-07-19	336	348	336	337	144,455	292.89
1985-07-18	331	344	331	331	88,665	287.68
1985-07-17	336	336	321	321	102,613	278.99
1985-07-16	341	343	331	331	88,665	287.68
1985-07-12	376	376	357	371	203,233	322.44
1985-07-11	376	381	361	371	167,368	322.44
1985-07-10	366	371	366	367	110,583	318.96
1985-07-09	367	395	360	361	355,658	313.75
1985-07-08	365	366	350	366	231,128	318.10
1985-07-06	379	381	357	370	292,895	321.57
1985-07-05	398	410	371	374	1,550,150	325.05
1985-07-04	354	401	350	384	2,445,770	333.74
1985-07-03	320	356	319	356	645,564	309.40
1985-07-02	303	309	299	309	21,917	268.56
1985-07-01	309	309	297	299	35,865	259.86
1985-06-29	301	311	301	311	17,932	270.29
1985-06-28	303	306	301	301	24,906	261.60
1985-06-27	306	306	296	296	48,816	257.26
1985-06-26	310	311	303	303	29,887	263.34
1985-06-25	311	311	303	305	53,797	265.08
1985-06-24	320	321	311	314	66,748	272.90
1985-06-22	306	316	304	306	27,895	265.95
1985-06-21	321	329	299	301	171,353	261.60
1985-06-20	342	342	316	321	511,071	278.99
1985-06-19	301	331	297	331	421,410	287.68
1985-06-18	296	301	291	301	182,312	261.60
1985-06-17	290	293	290	293	72,726	254.65
1985-06-15	289	290	289	290	17,932	252.04
1985-06-14	291	291	285	291	21,917	252.91
1985-06-13	297	298	291	291	44,831	252.91
1985-06-12	286	296	286	295	109,586	256.39
1985-06-11	273	293	273	291	57,782	252.91
1985-06-10	271	271	268	268	29,887	232.92
1985-06-07	271	271	268	271	27,895	235.53
1985-06-06	268	271	268	268	18,929	232.92
1985-06-05	266	266	263	266	22,914	231.18
1985-06-04	261	261	261	261	17,932	226.84
1985-06-03	263	263	259	259	84,680	225.10
1985-06-01	264	264	262	262	10,959	227.71
1985-05-31	266	266	262	263	27,895	228.58
1985-05-30	268	268	262	264	91,654	229.45
1985-05-29	266	270	263	263	39,850	228.58
1985-05-28	271	271	267	267	23,910	232.05
1985-05-27	273	273	271	271	3,985	235.53
1985-05-25	271	271	268	271	9,962	235.53
1985-05-24	266	268	266	268	15,940	232.92
1985-05-23	271	271	266	266	17,932	231.18
1985-05-22	272	276	269	271	16,936	235.53
1985-05-21	267	271	266	271	12,951	235.53
1985-05-20	267	267	267	267	5,977	232.05
1985-05-18	271	273	262	262	10,959	227.71
1985-05-17	273	273	271	271	21,917	235.53
1985-05-16	276	276	273	273	6,974	237.27
1985-05-15	276	277	273	273	11,955	237.27
1985-05-14	276	276	271	271	25,902	235.53
1985-05-13	281	286	276	276	26,898	239.88
1985-05-10	276	276	276	276	9,962	239.88
1985-05-09	274	276	271	276	26,898	239.88
1985-05-08	279	279	271	271	13,947	235.53
1985-05-07	289	289	281	281	12,951	244.22
1985-05-04	279	279	279	279	5,977	242.48
1985-05-02	281	282	279	282	23,910	245.09
1985-05-01	282	282	279	279	17,932	242.48
1985-04-30	277	280	277	280	14,944	243.35
1985-04-27	272	276	271	276	9,962	239.88
1985-04-26	271	271	271	271	3,985	235.53
1985-04-25	272	273	271	271	36,861	235.53
1985-04-24	277	277	272	272	11,955	236.40
1985-04-23	291	291	277	281	32,876	244.22
1985-04-22	288	291	286	291	49,812	252.91
1985-04-20	281	288	281	288	12,951	250.30
1985-04-19	286	293	281	282	62,763	245.09
1985-04-18	278	284	274	281	57,782	244.22
1985-04-17	273	281	272	273	16,936	237.27
1985-04-16	271	271	271	271	18,929	235.53
1985-04-15	271	275	271	271	34,868	235.53
1985-04-12	274	275	271	271	13,947	235.53
1985-04-11	273	273	273	273	18,929	237.27
1985-04-09	273	281	271	271	12,951	235.53
1985-04-08	273	281	266	274	48,816	238.14
1985-04-06	274	276	272	272	29,887	236.40
1985-04-05	281	281	274	276	21,917	239.88
1985-04-04	272	280	272	274	27,895	238.14
1985-04-03	276	281	271	271	33,872	235.53
1985-04-02	281	293	281	282	14,944	245.09
1985-04-01	281	282	281	282	25,902	245.09
1985-03-29	268	271	268	271	74,718	235.53
1985-03-28	262	266	260	262	104,605	227.71
1985-03-27	272	272	261	261	61,767	226.84
1985-03-26	270	271	264	271	40,846	235.53
1985-03-25	271	273	261	270	64,756	234.66
1985-03-23	266	272	266	271	55,789	235.53
1985-03-22	281	282	271	271	45,827	235.53
1985-03-20	290	291	281	289	92,650	251.17
1985-03-19	296	296	291	291	70,733	252.91
1985-03-18	306	307	291	296	120,545	257.26
1985-03-16	311	315	301	305	214,192	265.08
1985-03-15	305	315	301	308	594,755	267.69
1985-03-14	290	307	288	296	504,098	257.26
1985-03-13	286	291	286	288	52,801	250.30
1985-03-12	291	291	286	286	117,556	248.57
1985-03-11	291	300	290	293	414,436	254.65
1985-03-08	288	288	282	288	577,819	250.30
1985-03-07	291	291	278	278	318,797	241.61
1985-03-06	281	293	277	292	756,146	253.78
1985-03-05	264	284	264	271	857,763	235.53
1985-03-04	261	264	258	264	88,665	229.45
1985-03-02	261	261	248	251	67,744	218.15
1985-03-01	265	265	254	264	303,853	229.45
1985-02-28	251	271	248	266	268,985	231.18
1985-02-27	239	241	237	241	72,726	209.46
1985-02-26	237	237	234	234	16,936	203.37
1985-02-25	239	239	234	237	12,951	205.98
1985-02-23	234	234	233	234	12,951	203.37
1985-02-22	231	234	231	234	22,914	203.37
1985-02-21	235	235	229	231	55,789	200.77
1985-02-20	235	241	235	239	41,842	207.72
1985-02-19	238	238	235	235	18,929	204.24
1985-02-18	239	239	239	239	15,940	207.72
1985-02-16	242	242	240	241	30,883	209.46
1985-02-15	241	246	241	242	82,688	210.33
1985-02-14	227	236	227	236	32,876	205.11
1985-02-13	227	227	227	227	8,966	197.29
1985-02-12	227	227	226	226	6,974	196.42
1985-02-08	226	227	226	227	6,974	197.29
1985-02-06	226	226	226	226	9,962	196.42
1985-02-05	228	228	228	228	7,970	198.16
1985-02-04	231	231	228	228	1,992	198.16
1985-02-02	228	228	228	228	3,985	198.16
1985-02-01	231	231	227	227	4,981	197.29
1985-01-31	227	231	227	231	20,921	200.77
1985-01-30	233	233	227	227	24,906	197.29
1985-01-29	238	238	232	232	17,932	201.63
1985-01-26	235	235	232	232	6,974	201.63
1985-01-25	234	235	234	235	7,970	204.24
1985-01-23	236	236	231	231	29,887	200.77
1985-01-22	238	239	238	238	26,898	206.85
1985-01-21	236	239	234	236	47,820	205.11
1985-01-19	231	246	231	239	25,902	207.72
1985-01-18	226	231	226	231	21,917	200.77
1985-01-17	226	226	226	226	5,977	196.42
1985-01-16	222	223	222	223	4,981	193.81
1985-01-14	223	223	223	223	1,992	193.81
1985-01-11	222	222	222	222	2,989	192.94
1985-01-10	222	222	222	222	3,985	192.94
1985-01-09	222	222	221	221	18,929	192.07
1985-01-08	223	224	223	223	3,985	193.81
1985-01-07	221	221	221	221	7,970	192.07

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