6332 月島ホールディングス(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	1,124	1,164	1,124	1,154	27,895	1,002.95
1986-12-26	1,114	1,164	1,094	1,164	113,571	1,011.65
1986-12-25	1,124	1,164	1,084	1,154	41,842	1,002.95
1986-12-24	1,144	1,164	1,094	1,164	59,774	1,011.65
1986-12-23	1,174	1,205	1,164	1,164	79,699	1,011.65
1986-12-22	1,205	1,235	1,174	1,194	34,868	1,037.72
1986-12-19	1,215	1,235	1,205	1,205	109,586	1,047.28
1986-12-18	1,184	1,205	1,184	1,194	118,553	1,037.72
1986-12-17	1,174	1,205	1,124	1,205	146,447	1,047.28
1986-12-16	1,154	1,184	1,144	1,154	97,632	1,002.95
1986-12-15	1,134	1,184	1,134	1,174	77,707	1,020.34
1986-12-12	1,084	1,164	1,064	1,144	193,271	994.26
1986-12-11	1,084	1,084	1,044	1,064	135,489	924.74
1986-12-10	1,064	1,094	1,064	1,074	24,906	933.43
1986-12-09	1,064	1,094	1,044	1,084	61,767	942.12
1986-12-08	1,054	1,084	1,014	1,064	47,820	924.74
1986-12-06	1,014	1,054	1,014	1,054	42,838	916.04
1986-12-05	1,024	1,024	1,004	1,014	29,887	881.28
1986-12-04	1,004	1,054	1,004	1,054	48,816	916.04
1986-12-03	1,024	1,024	1,004	1,004	51,804	872.59
1986-12-02	1,004	1,024	1,004	1,024	62,763	889.97
1986-12-01	996	1,004	996	1,004	23,910	872.59
1986-11-29	1,024	1,024	1,014	1,014	18,929	881.28
1986-11-28	1,014	1,044	1,014	1,044	11,955	907.35
1986-11-27	1,024	1,054	1,024	1,034	10,959	898.66
1986-11-26	1,064	1,064	1,014	1,014	21,917	881.28
1986-11-25	1,094	1,094	1,054	1,054	30,883	916.04
1986-11-22	1,094	1,094	1,074	1,084	40,846	942.12
1986-11-21	1,064	1,084	1,054	1,084	37,857	942.12
1986-11-20	1,044	1,064	1,044	1,054	63,759	916.04
1986-11-19	1,004	1,024	1,004	1,024	130,507	889.97
1986-11-18	1,004	1,004	1,004	1,004	32,876	872.59
1986-11-17	1,004	1,024	1,004	1,004	19,925	872.59
1986-11-14	1,024	1,024	1,004	1,004	12,951	872.59
1986-11-13	1,024	1,044	1,004	1,044	51,804	907.35
1986-11-12	1,044	1,044	1,024	1,024	40,846	889.97
1986-11-11	1,054	1,054	1,034	1,054	26,898	916.04
1986-11-10	1,044	1,064	1,024	1,034	79,699	898.66
1986-11-07	1,034	1,054	1,004	1,054	98,628	916.04
1986-11-06	1,034	1,054	1,004	1,054	71,729	916.04
1986-11-05	1,014	1,044	1,004	1,044	64,756	907.35
1986-11-04	1,064	1,074	1,044	1,054	60,771	916.04
1986-11-01	979	1,034	979	1,034	36,861	898.66
1986-10-31	1,044	1,054	984	984	71,729	855.21
1986-10-30	997	1,034	983	1,034	151,429	898.66
1986-10-29	977	977	977	977	134,492	849.12
1986-10-28	926	926	926	926	134,492	804.80
1986-10-27	826	876	823	876	135,489	761.34
1986-10-25	835	835	825	826	35,865	717.89
1986-10-24	804	825	804	825	272,970	717.02
1986-10-23	811	824	811	814	265,000	707.46
1986-10-22	817	824	797	808	628,628	702.24
1986-10-21	857	857	837	837	348,684	727.45
1986-10-20	923	923	922	922	2,989	801.32
1986-10-17	946	946	916	923	78,703	802.19
1986-10-16	944	964	944	945	53,797	821.31
1986-10-15	944	954	944	954	25,902	829.13
1986-10-14	974	984	954	984	48,816	855.21
1986-10-13	1,004	1,014	979	1,004	44,831	872.59
1986-10-09	1,054	1,064	984	1,064	119,549	924.74
1986-10-08	1,094	1,104	1,054	1,084	23,910	942.12
1986-10-07	1,184	1,184	1,094	1,104	33,872	959.50
1986-10-06	1,174	1,184	1,154	1,184	27,895	1,029.03
1986-10-04	1,184	1,215	1,174	1,205	82,688	1,047.28
1986-10-03	1,054	1,164	1,054	1,164	105,601	1,011.65
1986-10-02	1,094	1,114	1,034	1,064	74,718	924.74
1986-10-01	1,174	1,174	1,114	1,134	39,850	985.57
1986-09-30	1,184	1,194	1,144	1,194	50,808	1,037.72
1986-09-29	1,164	1,205	1,154	1,194	45,827	1,037.72
1986-09-27	1,235	1,235	1,154	1,154	93,647	1,002.95
1986-09-26	1,215	1,215	1,215	1,215	344,699	1,055.97
1986-09-25	1,014	1,114	1,004	1,114	186,297	968.19
1986-09-24	1,044	1,044	1,004	1,014	173,346	881.28
1986-09-22	1,034	1,054	1,004	1,054	378,571	916.04
1986-09-19	1,074	1,084	1,034	1,054	121,541	916.04
1986-09-18	1,034	1,104	1,034	1,104	166,372	959.50
1986-09-17	1,084	1,094	1,054	1,094	47,820	950.81
1986-09-16	1,104	1,104	1,064	1,104	54,793	959.50
1986-09-12	1,134	1,164	1,114	1,124	65,752	976.88
1986-09-11	1,144	1,154	1,134	1,154	22,914	1,002.95
1986-09-10	1,144	1,184	1,104	1,184	107,594	1,029.03
1986-09-09	1,124	1,184	1,124	1,184	35,865	1,029.03
1986-09-08	1,205	1,215	1,205	1,205	15,940	1,047.28
1986-09-06	1,215	1,265	1,215	1,255	96,635	1,090.74
1986-09-05	1,124	1,225	1,124	1,215	143,459	1,055.97
1986-09-04	1,084	1,134	1,064	1,134	74,718	985.57
1986-09-03	1,084	1,104	1,084	1,104	40,846	959.50
1986-09-02	1,164	1,174	1,094	1,114	17,932	968.19
1986-09-01	1,154	1,184	1,104	1,184	40,846	1,029.03
1986-08-30	1,164	1,194	1,154	1,194	19,925	1,037.72
1986-08-29	1,104	1,184	1,084	1,184	93,647	1,029.03
1986-08-28	1,064	1,124	1,024	1,124	57,782	976.88
1986-08-27	1,054	1,114	1,034	1,084	86,673	942.12
1986-08-26	1,094	1,094	1,024	1,084	99,624	942.12
1986-08-25	1,074	1,124	1,074	1,124	88,665	976.88
1986-08-23	1,184	1,194	1,174	1,174	53,797	1,020.34
1986-08-22	1,215	1,225	1,154	1,225	76,711	1,064.66
1986-08-21	1,285	1,295	1,205	1,255	81,692	1,090.74
1986-08-20	1,355	1,355	1,275	1,305	254,041	1,134.19
1986-08-19	1,295	1,355	1,275	1,355	311,823	1,177.65
1986-08-18	1,194	1,305	1,104	1,305	363,628	1,134.19
1986-08-15	1,285	1,305	1,205	1,205	343,703	1,047.28
1986-08-14	1,325	1,345	1,245	1,305	1,458,496	1,134.19
1986-08-13	1,305	1,305	1,305	1,305	1,368,834	1,134.19
1986-08-12	1,104	1,104	1,104	1,104	387,537	959.50
1986-08-11	995	995	995	995	568,853	864.77
1986-08-08	807	894	803	894	1,783,270	776.99
1986-08-07	781	807	781	807	91,654	701.37
1986-08-06	793	801	783	801	56,786	696.16
1986-08-05	783	793	783	793	23,910	689.21
1986-08-04	783	793	783	793	10,959	689.21
1986-08-02	792	792	778	792	12,951	688.34
1986-08-01	783	793	783	793	40,846	689.21
1986-07-31	788	793	783	793	150,432	689.21
1986-07-30	803	803	783	793	41,842	689.21
1986-07-29	798	803	789	803	137,481	697.90
1986-07-28	793	803	793	803	33,872	697.90
1986-07-26	793	803	793	803	1,992	697.90
1986-07-25	802	803	802	803	30,883	697.90
1986-07-24	818	818	808	808	31,880	702.24
1986-07-23	812	832	803	808	71,729	702.24
1986-07-22	799	833	792	813	121,541	706.59
1986-07-21	813	813	791	800	26,898	695.29
1986-07-19	813	813	803	803	4,981	697.90
1986-07-18	783	817	783	817	100,620	710.06
1986-07-17	803	808	787	803	30,883	697.90
1986-07-16	804	818	803	813	20,921	706.59
1986-07-15	822	828	803	828	22,914	719.63
1986-07-14	813	832	801	832	37,857	723.10
1986-07-11	803	818	803	818	62,763	710.93
1986-07-10	823	823	823	823	9,962	715.28
1986-07-09	832	833	829	833	28,891	723.97
1986-07-08	832	842	828	842	15,940	731.79
1986-07-07	828	842	828	842	35,865	731.79
1986-07-05	823	838	823	838	20,921	728.32
1986-07-04	832	843	832	843	17,932	732.66
1986-07-03	833	843	833	842	27,895	731.79
1986-07-02	842	853	833	833	41,842	723.97
1986-07-01	833	853	833	852	141,466	740.48
1986-06-30	832	843	823	838	48,816	728.32
1986-06-28	833	833	833	833	117,556	723.97
1986-06-27	838	846	826	833	133,496	723.97
1986-06-26	848	853	833	838	106,598	728.32
1986-06-25	863	863	858	858	17,932	745.70
1986-06-24	853	861	852	858	35,865	745.70
1986-06-23	862	863	853	863	19,925	750.04
1986-06-21	858	863	855	863	56,786	750.04
1986-06-20	870	874	858	862	117,556	749.17
1986-06-19	864	875	863	875	119,549	760.47
1986-06-18	863	868	858	863	57,782	750.04
1986-06-17	860	874	858	863	103,609	750.04
1986-06-16	877	877	859	859	77,707	746.57
1986-06-13	870	883	870	871	51,804	757
1986-06-12	863	877	862	875	383,553	760.47
1986-06-11	848	883	848	873	64,756	758.74
1986-06-10	848	863	848	848	65,752	737.01
1986-06-09	863	873	853	853	91,654	741.35
1986-06-07	871	878	868	873	55,789	758.74
1986-06-06	877	881	868	878	99,624	763.08
1986-06-05	867	876	858	876	211,203	761.34
1986-06-04	843	873	838	870	232,124	756.13
1986-06-03	856	860	833	851	35,865	739.61
1986-06-02	852	856	843	856	111,579	743.96
1986-05-31	858	870	849	849	217,180	737.88
1986-05-30	833	858	824	858	298,872	745.70
1986-05-29	835	847	834	843	137,481	732.66
1986-05-28	833	836	818	836	136,485	726.58
1986-05-27	813	838	813	823	222,162	715.28
1986-05-26	813	823	812	823	52,801	715.28
1986-05-24	828	832	822	823	33,872	715.28
1986-05-23	832	839	793	838	158,402	728.32
1986-05-22	803	830	801	822	240,094	714.41
1986-05-21	818	833	808	808	95,639	702.24
1986-05-20	833	833	808	818	55,789	710.93
1986-05-19	853	857	832	833	206,222	723.97
1986-05-17	818	853	803	843	937,462	732.66
1986-05-16	823	823	802	810	40,846	703.98
1986-05-15	821	828	818	823	72,726	715.28
1986-05-14	806	821	802	816	104,605	709.20
1986-05-13	818	818	802	806	40,846	700.50
1986-05-12	818	829	808	818	160,395	710.93
1986-05-09	835	835	818	822	84,680	714.41
1986-05-08	843	843	823	838	60,771	728.32
1986-05-07	856	857	833	848	199,248	737.01
1986-05-06	849	861	844	858	165,376	745.70
1986-05-02	833	861	832	839	467,237	729.19
1986-05-01	833	835	823	833	279,944	723.97
1986-04-30	791	833	791	833	500,113	723.97
1986-04-28	803	803	788	801	50,808	696.16
1986-04-26	773	802	773	802	104,605	697.03
1986-04-25	783	793	782	783	32,876	680.52
1986-04-24	779	793	773	793	88,665	689.21
1986-04-23	763	787	763	773	182,312	671.82
1986-04-22	772	773	768	773	38,853	671.82
1986-04-21	796	810	768	768	51,804	667.48
1986-04-19	783	810	783	786	155,413	683.12
1986-04-18	782	783	763	783	100,620	680.52
1986-04-17	774	791	763	784	66,748	681.38
1986-04-16	793	795	774	783	99,624	680.52
1986-04-15	798	798	763	793	108,590	689.21
1986-04-14	763	798	762	793	310,827	689.21
1986-04-11	754	763	738	763	167,368	663.13
1986-04-10	742	753	742	748	103,609	650.10
1986-04-09	753	753	733	743	81,692	645.75
1986-04-08	703	773	703	753	294,887	654.44
1986-04-07	733	737	704	704	95,639	611.86
1986-04-05	662	723	662	723	125,526	628.37
1986-04-04	713	713	683	683	201,241	593.60
1986-04-03	704	713	704	713	201,241	619.68
1986-04-02	763	787	753	754	335,733	655.31
1986-04-01	803	825	792	813	628,628	706.59
1986-03-31	803	853	802	843	669,474	732.66
1986-03-29	798	803	793	803	130,507	697.90
1986-03-28	793	803	789	789	250,056	685.73
1986-03-27	808	815	793	793	888,646	689.21
1986-03-26	803	803	783	799	333,741	694.42
1986-03-25	763	802	754	793	687,406	689.21
1986-03-24	768	768	753	763	275,959	663.13
1986-03-22	773	774	758	763	294,887	663.13
1986-03-20	753	778	753	772	873,703	670.95
1986-03-19	733	753	723	752	793,007	653.57
1986-03-18	713	731	709	723	772,086	628.37
1986-03-17	723	723	704	704	234,116	611.86
1986-03-15	703	713	693	713	454,286	619.68
1986-03-14	683	703	683	698	607,707	606.64
1986-03-13	673	696	672	693	601,729	602.29
1986-03-12	671	673	652	662	330,752	575.35
1986-03-11	679	681	661	671	277,951	583.17
1986-03-10	677	685	669	669	462,256	581.44
1986-03-07	647	677	647	677	548,928	588.39
1986-03-06	647	673	647	652	1,361,861	566.66
1986-03-05	612	654	612	647	1,342,932	562.32
1986-03-04	638	640	612	612	316,804	531.90
1986-03-03	642	650	627	638	383,553	554.49
1986-03-01	620	634	617	632	486,165	549.28
1986-02-28	604	620	592	608	867,725	528.42
1986-02-27	577	610	567	594	1,080,921	516.25
1986-02-26	575	576	557	570	358,647	495.39
1986-02-25	576	582	552	567	1,345,921	492.79
1986-02-24	520	552	507	552	715,301	479.75
1986-02-22	506	517	506	517	48,816	449.33
1986-02-21	508	508	503	505	79,699	438.90
1986-02-20	520	520	508	508	43,835	441.51
1986-02-19	514	522	507	511	227,143	444.12
1986-02-18	524	526	512	512	91,654	444.99
1986-02-17	522	523	504	504	83,684	438.03
1986-02-15	518	532	517	530	98,628	460.63
1986-02-14	530	530	512	512	182,312	444.99
1986-02-13	505	530	504	530	157,406	460.63
1986-02-12	520	520	503	503	70,733	437.16
1986-02-10	502	520	502	520	55,789	451.94
1986-02-07	522	527	504	507	176,335	440.64
1986-02-06	519	531	512	518	86,673	450.20
1986-02-05	512	521	500	521	99,624	452.81
1986-02-04	515	522	508	521	64,756	452.81
1986-02-03	527	527	501	527	136,485	458.02
1986-02-01	531	536	516	532	104,605	462.37
1986-01-31	531	537	527	531	226,147	461.50
1986-01-30	512	526	500	526	124,530	457.15
1986-01-29	515	522	504	504	55,789	438.03
1986-01-28	512	525	503	525	66,748	456.28
1986-01-27	526	526	507	525	69,737	456.28
1986-01-25	512	527	512	527	65,752	458.02
1986-01-24	513	527	513	527	140,470	458.02
1986-01-23	513	532	503	532	103,609	462.37
1986-01-22	526	526	502	522	166,372	453.68
1986-01-21	508	526	493	526	69,737	457.15
1986-01-20	536	536	517	527	45,827	458.02
1986-01-18	537	541	531	537	183,308	466.71
1986-01-17	542	557	537	537	1,111,804	466.71
1986-01-16	536	542	532	541	441,334	470.19
1986-01-14	527	537	527	537	240,094	466.71
1986-01-13	531	532	527	527	203,233	458.02
1986-01-10	532	541	518	530	636,598	460.63
1986-01-09	493	531	493	522	339,718	453.68
1986-01-08	506	506	487	488	47,820	424.13
1986-01-07	514	514	497	507	50,808	440.64
1986-01-06	522	527	513	517	61,767	449.33
1986-01-04	538	538	521	532	72,726	462.37

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