6332 月島ホールディングス(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	964	964	964	964	32,876	837.82
1987-12-26	903	923	903	923	6,974	802.19
1987-12-25	904	904	883	883	7,970	767.43
1987-12-24	950	950	903	903	12,951	784.81
1987-12-23	944	969	942	944	60,771	820.44
1987-12-22	892	935	892	935	25,902	812.62
1987-12-18	840	842	840	842	10,959	731.79
1987-12-17	863	863	860	860	2,989	747.44
1987-12-16	873	873	862	862	4,981	749.17
1987-12-15	873	874	863	863	9,962	750.04
1987-12-14	873	873	873	873	8,966	758.74
1987-12-11	898	898	898	898	996	780.46
1987-12-07	944	949	943	949	9,962	824.79
1987-12-05	944	944	944	944	2,989	820.44
1987-12-04	913	913	913	913	1,992	793.50
1987-12-03	893	903	893	903	6,974	784.81
1987-12-02	874	883	874	883	8,966	767.43
1987-12-01	865	873	865	873	2,989	758.74
1987-11-30	863	873	863	873	4,981	758.74
1987-11-26	865	865	863	863	4,981	750.04
1987-11-25	863	863	863	863	1,992	750.04
1987-11-20	893	893	893	893	996	776.12
1987-11-19	908	908	908	908	3,985	789.15
1987-11-18	863	863	863	863	5,977	750.04
1987-11-17	904	913	903	903	6,974	784.81
1987-11-13	844	845	844	845	9,962	734.40
1987-11-12	818	818	804	804	9,962	698.77
1987-11-11	863	863	843	843	8,966	732.66
1987-11-09	923	923	903	903	4,981	784.81
1987-11-07	934	934	934	934	5,977	811.75
1987-11-06	954	954	944	944	2,989	820.44
1987-11-05	984	984	974	974	6,974	846.52
1987-11-04	984	984	979	979	9,962	850.86
1987-11-02	984	994	984	994	4,981	863.90
1987-10-31	984	984	984	984	10,959	855.21
1987-10-30	978	978	978	978	996	849.99
1987-10-29	994	994	984	984	1,992	855.21
1987-10-28	983	994	983	994	4,981	863.90
1987-10-27	984	984	983	983	4,981	854.34
1987-10-26	1,024	1,024	979	979	8,966	850.86
1987-10-24	1,024	1,024	1,014	1,014	5,977	881.28
1987-10-23	1,014	1,014	1,014	1,014	29,887	881.28
1987-10-22	1,044	1,134	1,044	1,084	96,635	942.12
1987-10-21	1,004	1,014	1,004	1,004	34,868	872.59
1987-10-20	1,004	1,004	984	984	30,883	855.21
1987-10-19	1,044	1,044	1,024	1,044	13,947	907.35
1987-10-16	1,054	1,064	1,044	1,044	5,977	907.35
1987-10-15	1,064	1,074	1,044	1,054	36,861	916.04
1987-10-14	1,074	1,074	1,064	1,074	30,883	933.43
1987-10-13	1,074	1,074	1,054	1,074	36,861	933.43
1987-10-12	1,094	1,104	1,074	1,074	25,902	933.43
1987-10-09	1,014	1,094	1,014	1,074	56,786	933.43
1987-10-08	1,024	1,024	1,004	1,004	34,868	872.59
1987-10-07	1,114	1,114	1,104	1,104	19,925	959.50
1987-10-06	1,104	1,124	1,104	1,114	19,925	968.19
1987-10-05	1,144	1,144	1,104	1,144	15,940	994.26
1987-10-03	1,104	1,124	1,104	1,124	13,947	976.88
1987-10-02	1,104	1,104	1,104	1,104	25,902	959.50
1987-10-01	1,084	1,094	1,084	1,084	52,801	942.12
1987-09-30	1,084	1,084	1,054	1,084	17,932	942.12
1987-09-29	1,064	1,064	1,054	1,064	33,872	924.74
1987-09-28	1,044	1,064	1,044	1,064	70,733	924.74
1987-09-26	1,054	1,054	1,004	1,024	20,921	889.97
1987-09-25	1,054	1,054	1,044	1,044	6,974	907.35
1987-09-24	1,044	1,044	1,044	1,044	10,959	907.35
1987-09-22	1,054	1,064	1,054	1,054	7,970	916.04
1987-09-21	1,104	1,104	1,044	1,044	17,932	907.35
1987-09-18	1,074	1,074	1,074	1,074	6,974	933.43
1987-09-17	1,084	1,084	1,074	1,074	2,989	933.43
1987-09-16	1,114	1,124	1,084	1,124	8,966	976.88
1987-09-14	1,134	1,134	1,134	1,134	996	985.57
1987-09-11	1,104	1,104	1,104	1,104	4,981	959.50
1987-09-10	1,104	1,114	1,084	1,104	31,880	959.50
1987-09-09	1,124	1,124	1,094	1,094	7,970	950.81
1987-09-08	1,134	1,134	1,104	1,124	14,944	976.88
1987-09-07	1,134	1,134	1,104	1,134	7,970	985.57
1987-09-05	1,114	1,154	1,114	1,144	5,977	994.26
1987-09-04	1,104	1,124	1,104	1,104	14,944	959.50
1987-09-03	1,134	1,134	1,104	1,124	10,959	976.88
1987-09-02	1,154	1,154	1,124	1,134	25,902	985.57
1987-09-01	1,134	1,134	1,124	1,134	17,932	985.57
1987-08-31	1,154	1,154	1,124	1,124	12,951	976.88
1987-08-29	1,164	1,164	1,154	1,154	2,989	1,002.95
1987-08-28	1,194	1,194	1,134	1,184	15,940	1,029.03
1987-08-27	1,174	1,194	1,174	1,194	3,985	1,037.72
1987-08-26	1,184	1,205	1,154	1,154	9,962	1,002.95
1987-08-25	1,154	1,164	1,154	1,164	4,981	1,011.65
1987-08-24	1,164	1,164	1,154	1,154	14,944	1,002.95
1987-08-21	1,184	1,184	1,184	1,184	1,992	1,029.03
1987-08-20	1,205	1,205	1,184	1,184	3,985	1,029.03
1987-08-19	1,205	1,225	1,184	1,184	6,974	1,029.03
1987-08-18	1,215	1,255	1,215	1,225	9,962	1,064.66
1987-08-14	1,134	1,134	1,104	1,104	3,985	959.50
1987-08-13	1,174	1,184	1,144	1,154	28,891	1,002.95
1987-08-12	1,205	1,205	1,205	1,205	1,992	1,047.28
1987-08-11	1,154	1,154	1,154	1,154	996	1,002.95
1987-08-10	1,194	1,235	1,154	1,154	26,898	1,002.95
1987-08-06	1,205	1,205	1,194	1,194	5,977	1,037.72
1987-08-05	1,134	1,255	1,134	1,225	33,872	1,064.66
1987-08-04	1,124	1,144	1,124	1,144	14,944	994.26
1987-08-03	1,144	1,144	1,134	1,134	3,985	985.57
1987-08-01	1,134	1,144	1,134	1,144	4,981	994.26
1987-07-31	1,154	1,154	1,134	1,154	11,955	1,002.95
1987-07-30	1,144	1,144	1,104	1,134	14,944	985.57
1987-07-29	1,144	1,154	1,134	1,144	9,962	994.26
1987-07-28	1,094	1,144	1,094	1,104	20,921	959.50
1987-07-27	1,104	1,104	1,094	1,094	19,925	950.81
1987-07-25	1,034	1,034	1,024	1,024	20,921	889.97
1987-07-24	1,034	1,054	1,004	1,004	30,883	872.59
1987-07-23	1,064	1,064	1,054	1,054	9,962	916.04
1987-07-22	1,104	1,104	1,084	1,084	13,947	942.12
1987-07-21	1,104	1,104	1,104	1,104	996	959.50
1987-07-20	1,104	1,114	1,104	1,104	16,936	959.50
1987-07-17	1,164	1,164	1,104	1,104	7,970	959.50
1987-07-15	1,154	1,174	1,154	1,174	5,977	1,020.34
1987-07-13	1,205	1,205	1,174	1,174	6,974	1,020.34
1987-07-04	1,265	1,265	1,265	1,265	2,989	1,099.43
1987-07-03	1,225	1,265	1,225	1,265	8,966	1,099.43
1987-07-02	1,205	1,205	1,205	1,205	2,989	1,047.28
1987-07-01	1,194	1,194	1,194	1,194	996	1,037.72
1987-06-30	1,255	1,255	1,245	1,245	1,992	1,082.04
1987-06-29	1,194	1,235	1,184	1,235	4,981	1,073.35
1987-06-27	1,184	1,184	1,184	1,184	3,985	1,029.03
1987-06-26	1,205	1,205	1,205	1,205	9,962	1,047.28
1987-06-25	1,225	1,225	1,205	1,205	9,962	1,047.28
1987-06-24	1,215	1,215	1,215	1,215	1,992	1,055.97
1987-06-23	1,205	1,215	1,184	1,215	10,959	1,055.97
1987-06-22	1,255	1,255	1,205	1,205	12,951	1,047.28
1987-06-19	1,245	1,255	1,245	1,255	10,959	1,090.74
1987-06-18	1,325	1,325	1,245	1,245	11,955	1,082.04
1987-06-17	1,375	1,375	1,325	1,325	14,944	1,151.57
1987-06-16	1,415	1,415	1,385	1,385	4,981	1,203.72
1987-06-15	1,385	1,435	1,365	1,395	30,883	1,212.41
1987-06-12	1,315	1,385	1,295	1,365	19,925	1,186.34
1987-06-11	1,305	1,305	1,295	1,295	2,989	1,125.50
1987-06-10	1,285	1,295	1,285	1,295	6,974	1,125.50
1987-06-09	1,275	1,285	1,275	1,275	2,989	1,108.12
1987-06-08	1,255	1,295	1,255	1,255	3,985	1,090.74
1987-06-04	1,245	1,245	1,245	1,245	996	1,082.04
1987-06-03	1,245	1,245	1,245	1,245	996	1,082.04
1987-06-02	1,235	1,255	1,235	1,255	2,989	1,090.74
1987-06-01	1,295	1,295	1,255	1,255	2,989	1,090.74
1987-05-30	1,275	1,275	1,275	1,275	3,985	1,108.12
1987-05-29	1,275	1,275	1,245	1,255	5,977	1,090.74
1987-05-27	1,265	1,305	1,265	1,305	4,981	1,134.19
1987-05-26	1,315	1,315	1,295	1,295	5,977	1,125.50
1987-05-25	1,305	1,315	1,305	1,315	3,985	1,142.88
1987-05-23	1,285	1,305	1,285	1,305	2,989	1,134.19
1987-05-22	1,315	1,315	1,255	1,255	6,974	1,090.74
1987-05-21	1,335	1,335	1,335	1,335	1,992	1,160.26
1987-05-20	1,325	1,325	1,305	1,305	8,966	1,134.19
1987-05-19	1,325	1,325	1,325	1,325	996	1,151.57
1987-05-18	1,315	1,315	1,305	1,305	1,992	1,134.19
1987-05-15	1,305	1,335	1,305	1,335	2,989	1,160.26
1987-05-14	1,335	1,335	1,335	1,335	996	1,160.26
1987-05-08	1,345	1,365	1,335	1,355	17,932	1,177.65
1987-05-07	1,365	1,365	1,365	1,365	996	1,186.34
1987-05-06	1,355	1,355	1,335	1,355	9,962	1,177.65
1987-05-02	1,405	1,405	1,355	1,355	5,977	1,177.65
1987-04-30	1,405	1,405	1,405	1,405	2,989	1,221.10
1987-04-28	1,405	1,405	1,405	1,405	6,974	1,221.10
1987-04-27	1,435	1,435	1,435	1,435	3,985	1,247.18
1987-04-24	1,476	1,476	1,476	1,476	7,970	1,282.81
1987-04-23	1,506	1,506	1,506	1,506	6,974	1,308.88
1987-04-21	1,546	1,576	1,546	1,556	270,977	1,352.34
1987-04-20	1,516	1,556	1,516	1,556	414,436	1,352.34
1987-04-17	1,476	1,506	1,476	1,506	4,981	1,308.88
1987-04-16	1,506	1,506	1,506	1,506	2,989	1,308.88
1987-04-15	1,546	1,546	1,536	1,536	4,981	1,334.96
1987-04-14	1,656	1,656	1,546	1,606	12,951	1,395.79
1987-04-13	1,636	1,706	1,556	1,636	72,726	1,421.87
1987-04-10	1,435	1,606	1,435	1,606	90,658	1,395.79
1987-04-09	1,295	1,405	1,295	1,405	102,613	1,221.10
1987-04-08	1,335	1,335	1,335	1,335	4,981	1,160.26
1987-04-06	1,315	1,345	1,315	1,345	27,895	1,168.96
1987-04-04	1,335	1,335	1,335	1,335	2,989	1,160.26
1987-04-03	1,335	1,355	1,325	1,355	31,880	1,177.65
1987-04-02	1,335	1,335	1,335	1,335	8,966	1,160.26
1987-04-01	1,325	1,355	1,315	1,355	39,850	1,177.65
1987-03-30	1,335	1,345	1,305	1,345	55,789	1,168.96
1987-03-28	1,335	1,335	1,315	1,315	3,985	1,142.88
1987-03-27	1,345	1,345	1,325	1,325	10,959	1,151.57
1987-03-26	1,335	1,355	1,335	1,355	52,801	1,177.65
1987-03-25	1,335	1,355	1,335	1,355	92,650	1,177.65
1987-03-24	1,345	1,355	1,335	1,355	73,722	1,177.65
1987-03-23	1,335	1,355	1,325	1,355	62,763	1,177.65
1987-03-20	1,345	1,355	1,305	1,355	43,835	1,177.65
1987-03-19	1,345	1,355	1,335	1,355	36,861	1,177.65
1987-03-18	1,345	1,355	1,325	1,355	33,872	1,177.65
1987-03-17	1,335	1,355	1,335	1,355	32,876	1,177.65
1987-03-16	1,375	1,375	1,355	1,355	6,974	1,177.65
1987-03-13	1,355	1,365	1,345	1,355	28,891	1,177.65
1987-03-12	1,335	1,365	1,335	1,355	25,902	1,177.65
1987-03-11	1,355	1,375	1,335	1,355	94,643	1,177.65
1987-03-10	1,365	1,365	1,355	1,365	8,966	1,186.34
1987-03-09	1,385	1,385	1,355	1,385	319,793	1,203.72
1987-03-07	1,355	1,385	1,355	1,385	112,575	1,203.72
1987-03-06	1,385	1,395	1,355	1,375	14,944	1,195.03
1987-03-05	1,365	1,385	1,355	1,385	119,549	1,203.72
1987-03-04	1,345	1,385	1,345	1,385	16,936	1,203.72
1987-03-03	1,355	1,365	1,335	1,365	299,868	1,186.34
1987-03-02	1,355	1,355	1,345	1,355	52,801	1,177.65
1987-02-28	1,365	1,375	1,335	1,365	26,898	1,186.34
1987-02-27	1,355	1,395	1,355	1,385	233,120	1,203.72
1987-02-26	1,375	1,375	1,345	1,355	15,940	1,177.65
1987-02-25	1,365	1,375	1,345	1,375	70,733	1,195.03
1987-02-24	1,305	1,385	1,305	1,365	150,432	1,186.34
1987-02-23	1,365	1,375	1,305	1,305	4,981	1,134.19
1987-02-20	1,365	1,385	1,365	1,385	13,947	1,203.72
1987-02-19	1,395	1,395	1,325	1,385	29,887	1,203.72
1987-02-18	1,385	1,405	1,355	1,405	46,823	1,221.10
1987-02-17	1,385	1,405	1,375	1,405	25,902	1,221.10
1987-02-16	1,375	1,425	1,325	1,405	62,763	1,221.10
1987-02-13	1,435	1,455	1,385	1,385	33,872	1,203.72
1987-02-12	1,385	1,405	1,385	1,405	74,718	1,221.10
1987-02-10	1,536	1,536	1,455	1,466	172,350	1,274.12
1987-02-09	1,365	1,506	1,365	1,506	267,989	1,308.88
1987-02-07	1,225	1,305	1,205	1,305	62,763	1,134.19
1987-02-06	1,184	1,205	1,164	1,205	62,763	1,047.28
1987-02-05	1,184	1,205	1,184	1,205	74,718	1,047.28
1987-02-04	1,184	1,205	1,134	1,205	110,583	1,047.28
1987-02-03	1,164	1,205	1,164	1,205	92,650	1,047.28
1987-02-02	1,184	1,184	1,164	1,164	10,959	1,011.65
1987-01-31	1,174	1,205	1,174	1,205	29,887	1,047.28
1987-01-30	1,134	1,194	1,134	1,194	18,929	1,037.72
1987-01-29	1,205	1,205	1,144	1,164	62,763	1,011.65
1987-01-28	1,154	1,205	1,134	1,205	41,842	1,047.28
1987-01-27	1,154	1,164	1,134	1,164	66,748	1,011.65
1987-01-26	1,154	1,164	1,134	1,164	55,789	1,011.65
1987-01-24	1,144	1,164	1,144	1,164	15,940	1,011.65
1987-01-23	1,154	1,164	1,104	1,164	46,823	1,011.65
1987-01-22	1,144	1,164	1,144	1,154	77,707	1,002.95
1987-01-21	1,114	1,144	1,104	1,144	42,838	994.26
1987-01-20	1,134	1,144	1,114	1,144	58,778	994.26
1987-01-19	1,134	1,154	1,114	1,154	60,771	1,002.95
1987-01-16	1,134	1,154	1,114	1,154	55,789	1,002.95
1987-01-14	1,114	1,154	1,104	1,154	65,752	1,002.95
1987-01-13	1,074	1,154	1,074	1,144	63,759	994.26
1987-01-12	1,104	1,104	1,104	1,104	2,989	959.50
1987-01-09	1,114	1,144	1,104	1,144	65,752	994.26
1987-01-08	1,134	1,154	1,134	1,154	9,962	1,002.95
1987-01-07	1,104	1,154	1,104	1,154	43,835	1,002.95
1987-01-06	1,154	1,164	1,144	1,164	25,902	1,011.65
1987-01-05	1,154	1,154	1,154	1,154	23,910	1,002.95

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