1. HOME >
  2. 株価時系列 >
  3. 6332 >
  4. 1985年

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
1985-12-28536545527542558,891471.06
1985-12-27537539512537455,282466.71
1985-12-26522529513527482,180458.02
1985-12-2549550848850893,647441.51
1985-12-2448849246749264,756427.60
1985-12-2347848647448628,891422.39
1985-12-2148748748448415,940420.65
1985-12-20487499484487192,274423.26
1985-12-1949149148248222,914418.91
1985-12-1847450147448885,677424.13
1985-12-1747247746047773,722414.57
1985-12-1647348247247241,842410.22
1985-12-1348748847247362,763411.09
1985-12-12495502487492131,504427.60
1985-12-11497506493493118,553428.47
1985-12-1051152150051285,677444.99
1985-12-09527530510521102,613452.81
1985-12-07511522502517382,556449.33
1985-12-06519519495512133,496444.99
1985-12-05511520493520103,609451.94
1985-12-04517528508521221,165452.81
1985-12-03541549513513521,034445.85
1985-12-025215415125411,313,045470.19
1985-11-30506515492511234,116444.12
1985-11-29472496462496101,617431.08
1985-11-2847247746447798,628414.57
1985-11-2747247246246378,703402.40
1985-11-2647747747247228,891410.22
1985-11-2547847847247627,895413.70
1985-11-2249249747847887,669415.44
1985-11-21502509497497260,019431.95
1985-11-20518518501512233,120444.99
1985-11-194925224915181,626,860450.20
1985-11-1848949948249273,722427.60
1985-11-16500500486499241,090433.69
1985-11-15501501492498377,575432.82
1985-11-145005124875021,432,594436.29
1985-11-134614974604961,000,225431.08
1985-11-12471471461464124,530403.27
1985-11-11471472466470111,579408.48
1985-11-08452480452476567,857413.70
1985-11-07442453438453210,207393.71
1985-11-0642344342344253,797384.15
1985-11-0543143142242723,910371.11
1985-11-0241743241743139,850374.59
1985-11-01435435408416170,357361.55
1985-10-3143543942943976,711381.54
1985-10-30457457433447218,177388.49
1985-10-294614884594591,654,755398.92
1985-10-28450471445471181,316409.35
1985-10-26452462447456153,421396.32
1985-10-25427462427462605,714401.53
1985-10-2442143142143137,857374.59
1985-10-2343744242343756,786379.80
1985-10-22433447427437229,135379.80
1985-10-21405432405432146,447375.46
1985-10-1939141239041053,797356.34
1985-10-1839140039139135,865339.82
1985-10-1738138638138143,835331.13
1985-10-1640140339039159,774339.82
1985-10-1538739538739426,898342.43
1985-10-1439440238238290,658332
1985-10-1138139238138459,774333.74
1985-10-09378387378381102,613331.13
1985-10-08387389377377106,598327.66
1985-10-0739539539139243,835340.69
1985-10-0539739837839893,647345.91
1985-10-04381397381397164,380345.04
1985-10-03408419386386210,207335.48
1985-10-0243243241241361,767358.94
1985-10-01432437428432114,568375.46
1985-09-3043243743243254,793375.46
1985-09-2843444142643150,808374.59
1985-09-27455455433438100,620380.67
1985-09-26469474462464244,079403.27
1985-09-25482484452452232,124392.84
1985-09-24492492480486300,865422.39
1985-09-21493493480481470,225418.04
1985-09-204805004724831,085,902419.78
1985-09-19472474466474211,203411.96
1985-09-18477479462472271,974410.22
1985-09-17462477460462204,229401.53
1985-09-13484484457457302,857397.18
1985-09-124874974774841,040,075420.65
1985-09-114604854604771,185,526414.57
1985-09-10455465452465141,466404.14
1985-09-09438467435465237,105404.14
1985-09-0744744744144357,782385.02
1985-09-06457458447447230,132388.49
1985-09-05416457415457219,173397.18
1985-09-0440742240742180,695365.90
1985-09-0340741240740976,711355.47
1985-09-0242142141341731,880362.42
1985-08-3141642241642114,944365.90
1985-08-3042742741742668,741370.24
1985-08-2940942240742270,733366.77
1985-08-2843243240740765,752353.73
1985-08-2743643641041657,782361.55
1985-08-2643044243043792,650379.80
1985-08-2443944743243239,850375.46
1985-08-2343743743343765,752379.80
1985-08-2243643743343582,688378.06
1985-08-21455455437441165,376383.28
1985-08-2046247245545784,680397.18
1985-08-19452472452454108,590394.58
1985-08-17480481470472283,928410.22
1985-08-16458472442472353,665410.22
1985-08-15470470452457157,406397.18
1985-08-14472479462472146,447410.22
1985-08-13483483464480234,116417.17
1985-08-12476487472482986,278418.91
1985-08-09457482452472662,500410.22
1985-08-08438457437457321,786397.18
1985-08-0744044243443891,654380.67
1985-08-06457457434442105,601384.15
1985-08-05472472454456185,301396.32
1985-08-03467477466475396,504412.83
1985-08-02432462431462610,695401.53
1985-08-01437440428433248,064376.33
1985-07-31421437421434201,241377.20
1985-07-30441442418421179,323365.90
1985-07-29457473432438503,101380.67
1985-07-27467472452462431,372401.53
1985-07-264724934624671,485,394405.88
1985-07-254584724494671,678,665405.88
1985-07-244264634224633,182,988402.40
1985-07-233504243504121,316,033358.07
1985-07-2234635234135167,744305.06
1985-07-2034234534134125,902296.37
1985-07-19336348336337144,455292.89
1985-07-1833134433133188,665287.68
1985-07-17336336321321102,613278.99
1985-07-1634134333133188,665287.68
1985-07-12376376357371203,233322.44
1985-07-11376381361371167,368322.44
1985-07-10366371366367110,583318.96
1985-07-09367395360361355,658313.75
1985-07-08365366350366231,128318.10
1985-07-06379381357370292,895321.57
1985-07-053984103713741,550,150325.05
1985-07-043544013503842,445,770333.74
1985-07-03320356319356645,564309.40
1985-07-0230330929930921,917268.56
1985-07-0130930929729935,865259.86
1985-06-2930131130131117,932270.29
1985-06-2830330630130124,906261.60
1985-06-2730630629629648,816257.26
1985-06-2631031130330329,887263.34
1985-06-2531131130330553,797265.08
1985-06-2432032131131466,748272.90
1985-06-2230631630430627,895265.95
1985-06-21321329299301171,353261.60
1985-06-20342342316321511,071278.99
1985-06-19301331297331421,410287.68
1985-06-18296301291301182,312261.60
1985-06-1729029329029372,726254.65
1985-06-1528929028929017,932252.04
1985-06-1429129128529121,917252.91
1985-06-1329729829129144,831252.91
1985-06-12286296286295109,586256.39
1985-06-1127329327329157,782252.91
1985-06-1027127126826829,887232.92
1985-06-0727127126827127,895235.53
1985-06-0626827126826818,929232.92
1985-06-0526626626326622,914231.18
1985-06-0426126126126117,932226.84
1985-06-0326326325925984,680225.10
1985-06-0126426426226210,959227.71
1985-05-3126626626226327,895228.58
1985-05-3026826826226491,654229.45
1985-05-2926627026326339,850228.58
1985-05-2827127126726723,910232.05
1985-05-272732732712713,985235.53
1985-05-252712712682719,962235.53
1985-05-2426626826626815,940232.92
1985-05-2327127126626617,932231.18
1985-05-2227227626927116,936235.53
1985-05-2126727126627112,951235.53
1985-05-202672672672675,977232.05
1985-05-1827127326226210,959227.71
1985-05-1727327327127121,917235.53
1985-05-162762762732736,974237.27
1985-05-1527627727327311,955237.27
1985-05-1427627627127125,902235.53
1985-05-1328128627627626,898239.88
1985-05-102762762762769,962239.88
1985-05-0927427627127626,898239.88
1985-05-0827927927127113,947235.53
1985-05-0728928928128112,951244.22
1985-05-042792792792795,977242.48
1985-05-0228128227928223,910245.09
1985-05-0128228227927917,932242.48
1985-04-3027728027728014,944243.35
1985-04-272722762712769,962239.88
1985-04-262712712712713,985235.53
1985-04-2527227327127136,861235.53
1985-04-2427727727227211,955236.40
1985-04-2329129127728132,876244.22
1985-04-2228829128629149,812252.91
1985-04-2028128828128812,951250.30
1985-04-1928629328128262,763245.09
1985-04-1827828427428157,782244.22
1985-04-1727328127227316,936237.27
1985-04-1627127127127118,929235.53
1985-04-1527127527127134,868235.53
1985-04-1227427527127113,947235.53
1985-04-1127327327327318,929237.27
1985-04-0927328127127112,951235.53
1985-04-0827328126627448,816238.14
1985-04-0627427627227229,887236.40
1985-04-0528128127427621,917239.88
1985-04-0427228027227427,895238.14
1985-04-0327628127127133,872235.53
1985-04-0228129328128214,944245.09
1985-04-0128128228128225,902245.09
1985-03-2926827126827174,718235.53
1985-03-28262266260262104,605227.71
1985-03-2727227226126161,767226.84
1985-03-2627027126427140,846235.53
1985-03-2527127326127064,756234.66
1985-03-2326627226627155,789235.53
1985-03-2228128227127145,827235.53
1985-03-2029029128128992,650251.17
1985-03-1929629629129170,733252.91
1985-03-18306307291296120,545257.26
1985-03-16311315301305214,192265.08
1985-03-15305315301308594,755267.69
1985-03-14290307288296504,098257.26
1985-03-1328629128628852,801250.30
1985-03-12291291286286117,556248.57
1985-03-11291300290293414,436254.65
1985-03-08288288282288577,819250.30
1985-03-07291291278278318,797241.61
1985-03-06281293277292756,146253.78
1985-03-05264284264271857,763235.53
1985-03-0426126425826488,665229.45
1985-03-0226126124825167,744218.15
1985-03-01265265254264303,853229.45
1985-02-28251271248266268,985231.18
1985-02-2723924123724172,726209.46
1985-02-2623723723423416,936203.37
1985-02-2523923923423712,951205.98
1985-02-2323423423323412,951203.37
1985-02-2223123423123422,914203.37
1985-02-2123523522923155,789200.77
1985-02-2023524123523941,842207.72
1985-02-1923823823523518,929204.24
1985-02-1823923923923915,940207.72
1985-02-1624224224024130,883209.46
1985-02-1524124624124282,688210.33
1985-02-1422723622723632,876205.11
1985-02-132272272272278,966197.29
1985-02-122272272262266,974196.42
1985-02-082262272262276,974197.29
1985-02-062262262262269,962196.42
1985-02-052282282282287,970198.16
1985-02-042312312282281,992198.16
1985-02-022282282282283,985198.16
1985-02-012312312272274,981197.29
1985-01-3122723122723120,921200.77
1985-01-3023323322722724,906197.29
1985-01-2923823823223217,932201.63
1985-01-262352352322326,974201.63
1985-01-252342352342357,970204.24
1985-01-2323623623123129,887200.77
1985-01-2223823923823826,898206.85
1985-01-2123623923423647,820205.11
1985-01-1923124623123925,902207.72
1985-01-1822623122623121,917200.77
1985-01-172262262262265,977196.42
1985-01-162222232222234,981193.81
1985-01-142232232232231,992193.81
1985-01-112222222222222,989192.94
1985-01-102222222222223,985192.94
1985-01-0922222222122118,929192.07
1985-01-082232242232233,985193.81
1985-01-072212212212217,970192.07

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