6332 月島ホールディングス(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-27	1,104	1,104	1,084	1,084	3,985	942.12
1988-12-23	1,134	1,134	1,134	1,134	2,989	985.57
1988-12-21	1,194	1,194	1,194	1,194	3,985	1,037.72
1988-12-20	1,184	1,215	1,174	1,215	51,804	1,055.97
1988-12-19	1,174	1,174	1,174	1,174	1,992	1,020.34
1988-12-16	1,174	1,215	1,174	1,174	27,895	1,020.34
1988-12-15	1,215	1,215	1,215	1,215	3,985	1,055.97
1988-12-14	1,124	1,205	1,124	1,205	53,797	1,047.28
1988-12-13	1,184	1,184	1,164	1,164	32,876	1,011.65
1988-12-12	1,164	1,164	1,164	1,164	30,883	1,011.65
1988-12-09	1,184	1,194	1,184	1,194	38,853	1,037.72
1988-12-08	1,144	1,164	1,144	1,164	59,774	1,011.65
1988-12-05	1,164	1,164	1,144	1,144	18,929	994.26
1988-12-03	1,114	1,114	1,104	1,114	21,917	968.19
1988-12-02	1,084	1,104	1,084	1,104	68,741	959.50
1988-12-01	1,084	1,094	1,064	1,064	58,778	924.74
1988-11-30	1,094	1,094	1,054	1,094	67,744	950.81
1988-11-29	1,104	1,104	1,094	1,094	9,962	950.81
1988-11-28	1,124	1,124	1,104	1,104	9,962	959.50
1988-11-26	1,104	1,104	1,104	1,104	4,981	959.50
1988-11-25	1,104	1,104	1,104	1,104	1,992	959.50
1988-11-24	1,114	1,114	1,104	1,104	1,992	959.50
1988-11-21	1,134	1,134	1,114	1,114	1,992	968.19
1988-11-18	1,124	1,124	1,124	1,124	10,959	976.88
1988-11-17	1,124	1,124	1,124	1,124	20,921	976.88
1988-11-16	1,154	1,154	1,124	1,124	8,966	976.88
1988-11-15	1,154	1,154	1,134	1,134	11,955	985.57
1988-11-14	1,144	1,154	1,134	1,144	4,981	994.26
1988-11-11	1,154	1,154	1,134	1,134	22,914	985.57
1988-11-10	1,154	1,154	1,154	1,154	16,936	1,002.95
1988-11-09	1,134	1,154	1,134	1,154	12,951	1,002.95
1988-11-08	1,154	1,154	1,134	1,134	19,925	985.57
1988-11-07	1,154	1,164	1,154	1,164	7,970	1,011.65
1988-11-05	1,094	1,144	1,094	1,134	8,966	985.57
1988-11-04	1,054	1,094	1,054	1,084	30,883	942.12
1988-11-02	1,054	1,054	1,054	1,054	996	916.04
1988-11-01	1,054	1,064	1,054	1,054	6,974	916.04
1988-10-28	1,004	1,054	1,004	1,054	6,974	916.04
1988-10-27	993	994	984	994	6,974	863.90
1988-10-26	994	994	994	994	996	863.90
1988-10-24	994	994	994	994	7,970	863.90
1988-10-22	994	994	994	994	1,992	863.90
1988-10-21	995	995	995	995	996	864.77
1988-10-20	994	994	994	994	996	863.90
1988-10-19	1,004	1,004	1,004	1,004	996	872.59
1988-10-18	1,004	1,004	1,004	1,004	1,992	872.59
1988-10-14	994	994	994	994	11,955	863.90
1988-10-13	1,054	1,054	1,024	1,024	23,910	889.97
1988-10-12	1,054	1,054	1,014	1,014	22,914	881.28
1988-10-11	1,044	1,044	1,024	1,024	30,883	889.97
1988-10-07	1,044	1,044	1,034	1,034	10,959	898.66
1988-10-06	1,034	1,034	1,034	1,034	7,970	898.66
1988-10-05	1,044	1,054	1,034	1,034	2,989	898.66
1988-10-04	1,024	1,034	1,024	1,034	5,977	898.66
1988-10-03	1,024	1,024	1,014	1,014	10,959	881.28
1988-10-01	1,024	1,024	1,024	1,024	3,985	889.97
1988-09-30	1,024	1,024	1,024	1,024	5,977	889.97
1988-09-29	1,024	1,024	1,004	1,024	7,970	889.97
1988-09-28	1,004	1,004	1,004	1,004	15,940	872.59
1988-09-27	1,004	1,004	1,004	1,004	12,951	872.59
1988-09-26	1,034	1,034	1,014	1,014	14,944	881.28
1988-09-24	1,024	1,024	1,004	1,004	10,959	872.59
1988-09-22	1,034	1,034	1,004	1,004	23,910	872.59
1988-09-21	1,034	1,034	1,014	1,014	11,955	881.28
1988-09-20	1,024	1,024	1,014	1,014	31,880	881.28
1988-09-19	1,034	1,034	1,014	1,014	18,929	881.28
1988-09-16	1,034	1,044	1,034	1,044	5,977	907.35
1988-09-14	1,014	1,034	1,014	1,034	18,929	898.66
1988-09-12	1,024	1,024	1,004	1,004	7,970	872.59
1988-09-09	1,034	1,034	1,024	1,024	11,955	889.97
1988-09-08	1,034	1,034	1,014	1,014	11,955	881.28
1988-09-07	1,024	1,034	1,024	1,034	9,962	898.66
1988-09-06	1,034	1,034	1,034	1,034	4,981	898.66
1988-09-05	1,054	1,054	1,034	1,034	2,989	898.66
1988-09-03	1,024	1,034	1,014	1,034	4,981	898.66
1988-09-02	1,014	1,014	1,004	1,014	2,989	881.28
1988-09-01	1,014	1,014	1,004	1,004	8,966	872.59
1988-08-31	1,014	1,014	1,004	1,014	11,955	881.28
1988-08-30	1,034	1,034	1,014	1,014	5,977	881.28
1988-08-26	1,014	1,034	1,004	1,014	6,974	881.28
1988-08-25	1,054	1,054	1,034	1,034	8,966	898.66
1988-08-24	1,054	1,054	1,054	1,054	4,981	916.04
1988-08-23	1,084	1,084	1,034	1,034	4,981	898.66
1988-08-22	1,034	1,054	1,034	1,054	7,970	916.04
1988-08-18	1,064	1,064	1,054	1,054	2,989	916.04
1988-08-17	1,084	1,084	1,054	1,054	4,981	916.04
1988-08-16	1,074	1,074	1,074	1,074	1,992	933.43
1988-08-15	1,074	1,074	1,074	1,074	1,992	933.43
1988-08-12	1,074	1,074	1,074	1,074	14,944	933.43
1988-08-10	1,074	1,074	1,054	1,074	9,962	933.43
1988-08-09	1,074	1,074	1,054	1,054	1,992	916.04
1988-08-08	1,094	1,094	1,094	1,094	1,992	950.81
1988-08-06	1,104	1,104	1,104	1,104	1,992	959.50
1988-08-05	1,134	1,134	1,134	1,134	1,992	985.57
1988-08-04	1,164	1,164	1,134	1,134	39,850	985.57
1988-08-03	1,134	1,194	1,134	1,144	24,906	994.26
1988-08-02	1,054	1,104	1,054	1,094	31,880	950.81
1988-08-01	1,064	1,064	1,054	1,054	22,914	916.04
1988-07-30	1,054	1,054	1,044	1,054	14,944	916.04
1988-07-29	1,054	1,054	1,044	1,054	26,898	916.04
1988-07-28	1,064	1,094	1,054	1,054	12,951	916.04
1988-07-27	1,074	1,074	1,064	1,074	14,944	933.43
1988-07-26	1,104	1,104	1,074	1,074	2,989	933.43
1988-07-25	1,134	1,144	1,134	1,144	1,992	994.26
1988-07-23	1,094	1,144	1,094	1,144	3,985	994.26
1988-07-22	1,104	1,104	1,104	1,104	2,989	959.50
1988-07-21	1,154	1,154	1,154	1,154	996	1,002.95
1988-07-20	1,154	1,154	1,154	1,154	996	1,002.95
1988-07-18	1,205	1,205	1,174	1,174	17,932	1,020.34
1988-07-15	1,205	1,205	1,184	1,184	8,966	1,029.03
1988-07-14	1,174	1,205	1,174	1,205	12,951	1,047.28
1988-07-13	1,134	1,164	1,134	1,164	34,868	1,011.65
1988-07-12	1,154	1,164	1,134	1,134	17,932	985.57
1988-07-11	1,154	1,154	1,134	1,134	9,962	985.57
1988-07-08	1,154	1,154	1,144	1,154	11,955	1,002.95
1988-07-07	1,124	1,124	1,104	1,104	5,977	959.50
1988-07-06	1,154	1,154	1,124	1,134	9,962	985.57
1988-07-05	1,134	1,154	1,114	1,114	41,842	968.19
1988-07-04	1,154	1,154	1,144	1,144	14,944	994.26
1988-07-01	1,174	1,174	1,134	1,134	94,643	985.57
1988-06-30	1,174	1,174	1,174	1,174	4,981	1,020.34
1988-06-29	1,174	1,174	1,164	1,174	4,981	1,020.34
1988-06-28	1,205	1,205	1,174	1,174	12,951	1,020.34
1988-06-27	1,194	1,235	1,194	1,194	9,962	1,037.72
1988-06-25	1,184	1,184	1,184	1,184	9,962	1,029.03
1988-06-24	1,205	1,205	1,154	1,154	10,959	1,002.95
1988-06-23	1,235	1,235	1,215	1,215	7,970	1,055.97
1988-06-22	1,235	1,245	1,225	1,225	12,951	1,064.66
1988-06-21	1,275	1,275	1,215	1,215	25,902	1,055.97
1988-06-20	1,255	1,255	1,255	1,255	5,977	1,090.74
1988-06-17	1,215	1,225	1,205	1,205	15,940	1,047.28
1988-06-16	1,215	1,235	1,205	1,215	8,966	1,055.97
1988-06-15	1,235	1,235	1,205	1,205	17,932	1,047.28
1988-06-14	1,235	1,255	1,225	1,225	9,962	1,064.66
1988-06-13	1,225	1,225	1,225	1,225	996	1,064.66
1988-06-10	1,255	1,255	1,205	1,215	6,974	1,055.97
1988-06-09	1,295	1,295	1,255	1,255	8,966	1,090.74
1988-06-08	1,285	1,295	1,285	1,295	7,970	1,125.50
1988-06-07	1,315	1,315	1,275	1,275	10,959	1,108.12
1988-06-06	1,305	1,305	1,295	1,305	17,932	1,134.19
1988-06-04	1,285	1,305	1,285	1,285	19,925	1,116.81
1988-06-03	1,275	1,295	1,275	1,295	6,974	1,125.50
1988-06-02	1,275	1,275	1,265	1,275	20,921	1,108.12
1988-06-01	1,265	1,305	1,265	1,265	15,940	1,099.43
1988-05-30	1,325	1,325	1,265	1,265	4,981	1,099.43
1988-05-28	1,335	1,335	1,305	1,305	12,951	1,134.19
1988-05-27	1,305	1,355	1,305	1,355	62,763	1,177.65
1988-05-26	1,355	1,355	1,255	1,255	56,786	1,090.74
1988-05-25	1,235	1,345	1,235	1,315	86,673	1,142.88
1988-05-24	1,245	1,275	1,225	1,225	17,932	1,064.66
1988-05-23	1,275	1,275	1,265	1,265	6,974	1,099.43
1988-05-20	1,265	1,285	1,245	1,245	10,959	1,082.04
1988-05-19	1,285	1,285	1,245	1,245	14,944	1,082.04
1988-05-18	1,265	1,275	1,265	1,265	10,959	1,099.43
1988-05-17	1,295	1,305	1,275	1,275	30,883	1,108.12
1988-05-16	1,305	1,315	1,285	1,295	84,680	1,125.50
1988-05-13	1,305	1,325	1,285	1,315	128,515	1,142.88
1988-05-12	1,184	1,215	1,184	1,215	30,883	1,055.97
1988-05-11	1,225	1,225	1,205	1,205	26,898	1,047.28
1988-05-10	1,184	1,215	1,174	1,174	17,932	1,020.34
1988-05-09	1,194	1,205	1,174	1,174	17,932	1,020.34
1988-05-07	1,194	1,194	1,174	1,174	14,944	1,020.34
1988-05-06	1,194	1,205	1,174	1,194	18,929	1,037.72
1988-05-02	1,174	1,194	1,174	1,194	27,895	1,037.72
1988-04-30	1,194	1,194	1,174	1,174	3,985	1,020.34
1988-04-28	1,184	1,184	1,164	1,184	32,876	1,029.03
1988-04-27	1,215	1,215	1,184	1,184	10,959	1,029.03
1988-04-26	1,215	1,225	1,215	1,215	12,951	1,055.97
1988-04-25	1,225	1,225	1,184	1,184	30,883	1,029.03
1988-04-23	1,154	1,164	1,154	1,164	11,955	1,011.65
1988-04-22	1,164	1,174	1,154	1,154	21,917	1,002.95
1988-04-21	1,174	1,174	1,164	1,174	5,977	1,020.34
1988-04-20	1,194	1,205	1,164	1,164	24,906	1,011.65
1988-04-19	1,205	1,205	1,174	1,174	5,977	1,020.34
1988-04-18	1,194	1,225	1,184	1,225	24,906	1,064.66
1988-04-15	1,164	1,225	1,154	1,174	19,925	1,020.34
1988-04-14	1,205	1,225	1,164	1,164	25,902	1,011.65
1988-04-13	1,235	1,245	1,215	1,215	28,891	1,055.97
1988-04-12	1,255	1,275	1,154	1,154	85,677	1,002.95
1988-04-11	1,154	1,225	1,144	1,225	62,763	1,064.66
1988-04-08	1,124	1,124	1,114	1,124	10,959	976.88
1988-04-07	1,134	1,144	1,114	1,114	25,902	968.19
1988-04-06	1,124	1,134	1,104	1,124	18,929	976.88
1988-04-05	1,134	1,144	1,134	1,134	7,970	985.57
1988-04-04	1,134	1,134	1,134	1,134	6,974	985.57
1988-04-02	1,124	1,124	1,094	1,104	7,970	959.50
1988-04-01	1,154	1,154	1,124	1,124	20,921	976.88
1988-03-31	1,174	1,174	1,154	1,154	1,992	1,002.95
1988-03-30	1,184	1,194	1,184	1,194	17,932	1,037.72
1988-03-29	1,144	1,144	1,124	1,124	3,985	976.88
1988-03-28	1,124	1,154	1,104	1,104	16,936	959.50
1988-03-26	1,064	1,084	1,044	1,084	39,850	942.12
1988-03-25	1,174	1,174	1,094	1,094	32,876	950.81
1988-03-24	1,174	1,184	1,174	1,174	60,771	1,020.34
1988-03-23	1,205	1,205	1,174	1,174	34,868	1,020.34
1988-03-22	1,174	1,194	1,114	1,194	30,883	1,037.72
1988-03-18	1,174	1,174	1,134	1,164	10,959	1,011.65
1988-03-17	1,154	1,154	1,134	1,134	13,947	985.57
1988-03-16	1,205	1,235	1,164	1,164	17,932	1,011.65
1988-03-15	1,194	1,205	1,184	1,184	24,906	1,029.03
1988-03-14	1,205	1,205	1,184	1,205	18,929	1,047.28
1988-03-11	1,164	1,174	1,164	1,174	11,955	1,020.34
1988-03-10	1,174	1,174	1,164	1,164	8,966	1,011.65
1988-03-09	1,154	1,174	1,154	1,164	23,910	1,011.65
1988-03-08	1,174	1,174	1,154	1,154	4,981	1,002.95
1988-03-07	1,184	1,184	1,154	1,154	13,947	1,002.95
1988-03-05	1,164	1,184	1,164	1,184	1,992	1,029.03
1988-03-04	1,164	1,205	1,164	1,164	19,925	1,011.65
1988-03-03	1,205	1,205	1,164	1,164	21,917	1,011.65
1988-03-02	1,205	1,215	1,184	1,184	26,898	1,029.03
1988-03-01	1,205	1,205	1,164	1,164	10,959	1,011.65
1988-02-29	1,205	1,245	1,205	1,245	17,932	1,082.04
1988-02-27	1,205	1,205	1,205	1,205	2,989	1,047.28
1988-02-26	1,225	1,225	1,205	1,205	24,906	1,047.28
1988-02-25	1,275	1,275	1,205	1,205	14,944	1,047.28
1988-02-24	1,205	1,245	1,154	1,245	70,733	1,082.04
1988-02-23	1,174	1,184	1,144	1,144	17,932	994.26
1988-02-22	1,194	1,225	1,184	1,194	10,959	1,037.72
1988-02-19	1,114	1,205	1,114	1,184	26,898	1,029.03
1988-02-18	1,184	1,184	1,104	1,154	20,921	1,002.95
1988-02-17	1,225	1,245	1,164	1,205	19,925	1,047.28
1988-02-16	1,164	1,215	1,164	1,205	24,906	1,047.28
1988-02-15	1,235	1,245	1,235	1,245	4,981	1,082.04
1988-02-12	1,255	1,255	1,245	1,255	54,793	1,090.74
1988-02-10	1,265	1,285	1,235	1,255	78,703	1,090.74
1988-02-09	1,205	1,245	1,194	1,225	88,665	1,064.66
1988-02-08	1,225	1,225	1,174	1,174	60,771	1,020.34
1988-02-06	1,215	1,255	1,215	1,245	38,853	1,082.04
1988-02-05	1,225	1,245	1,205	1,205	92,650	1,047.28
1988-02-04	1,325	1,325	1,265	1,265	96,635	1,099.43
1988-02-03	1,345	1,385	1,255	1,335	234,116	1,160.26
1988-02-02	1,506	1,526	1,355	1,355	705,338	1,177.65
1988-02-01	1,275	1,395	1,275	1,395	1,081,917	1,212.41
1988-01-30	1,024	1,194	1,024	1,194	436,353	1,037.72
1988-01-29	999	1,004	999	1,004	19,925	872.59
1988-01-28	934	934	933	933	3,985	810.88
1988-01-26	974	974	954	954	7,970	829.13
1988-01-25	975	975	968	969	4,981	842.17
1988-01-23	974	974	974	974	1,992	846.52
1988-01-22	984	984	974	984	5,977	855.21
1988-01-21	979	979	969	969	1,992	842.17
1988-01-20	979	979	979	979	1,992	850.86
1988-01-19	972	973	964	964	8,966	837.82
1988-01-14	994	1,024	983	983	22,914	854.34
1988-01-13	1,014	1,024	984	984	47,820	855.21
1988-01-08	959	959	949	950	11,955	825.66
1988-01-07	974	974	939	939	12,951	816.10
1988-01-06	1,024	1,024	974	974	18,929	846.52
1988-01-05	1,024	1,024	1,004	1,004	26,898	872.59
1988-01-04	994	994	984	984	9,962	855.21

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