1. HOME >
  2. 株価時系列 >
  3. 6332 >
  4. 1988年

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
1988-12-271,1041,1041,0841,0843,985942.12
1988-12-231,1341,1341,1341,1342,989985.57
1988-12-211,1941,1941,1941,1943,9851,037.72
1988-12-201,1841,2151,1741,21551,8041,055.97
1988-12-191,1741,1741,1741,1741,9921,020.34
1988-12-161,1741,2151,1741,17427,8951,020.34
1988-12-151,2151,2151,2151,2153,9851,055.97
1988-12-141,1241,2051,1241,20553,7971,047.28
1988-12-131,1841,1841,1641,16432,8761,011.65
1988-12-121,1641,1641,1641,16430,8831,011.65
1988-12-091,1841,1941,1841,19438,8531,037.72
1988-12-081,1441,1641,1441,16459,7741,011.65
1988-12-051,1641,1641,1441,14418,929994.26
1988-12-031,1141,1141,1041,11421,917968.19
1988-12-021,0841,1041,0841,10468,741959.50
1988-12-011,0841,0941,0641,06458,778924.74
1988-11-301,0941,0941,0541,09467,744950.81
1988-11-291,1041,1041,0941,0949,962950.81
1988-11-281,1241,1241,1041,1049,962959.50
1988-11-261,1041,1041,1041,1044,981959.50
1988-11-251,1041,1041,1041,1041,992959.50
1988-11-241,1141,1141,1041,1041,992959.50
1988-11-211,1341,1341,1141,1141,992968.19
1988-11-181,1241,1241,1241,12410,959976.88
1988-11-171,1241,1241,1241,12420,921976.88
1988-11-161,1541,1541,1241,1248,966976.88
1988-11-151,1541,1541,1341,13411,955985.57
1988-11-141,1441,1541,1341,1444,981994.26
1988-11-111,1541,1541,1341,13422,914985.57
1988-11-101,1541,1541,1541,15416,9361,002.95
1988-11-091,1341,1541,1341,15412,9511,002.95
1988-11-081,1541,1541,1341,13419,925985.57
1988-11-071,1541,1641,1541,1647,9701,011.65
1988-11-051,0941,1441,0941,1348,966985.57
1988-11-041,0541,0941,0541,08430,883942.12
1988-11-021,0541,0541,0541,054996916.04
1988-11-011,0541,0641,0541,0546,974916.04
1988-10-281,0041,0541,0041,0546,974916.04
1988-10-279939949849946,974863.90
1988-10-26994994994994996863.90
1988-10-249949949949947,970863.90
1988-10-229949949949941,992863.90
1988-10-21995995995995996864.77
1988-10-20994994994994996863.90
1988-10-191,0041,0041,0041,004996872.59
1988-10-181,0041,0041,0041,0041,992872.59
1988-10-1499499499499411,955863.90
1988-10-131,0541,0541,0241,02423,910889.97
1988-10-121,0541,0541,0141,01422,914881.28
1988-10-111,0441,0441,0241,02430,883889.97
1988-10-071,0441,0441,0341,03410,959898.66
1988-10-061,0341,0341,0341,0347,970898.66
1988-10-051,0441,0541,0341,0342,989898.66
1988-10-041,0241,0341,0241,0345,977898.66
1988-10-031,0241,0241,0141,01410,959881.28
1988-10-011,0241,0241,0241,0243,985889.97
1988-09-301,0241,0241,0241,0245,977889.97
1988-09-291,0241,0241,0041,0247,970889.97
1988-09-281,0041,0041,0041,00415,940872.59
1988-09-271,0041,0041,0041,00412,951872.59
1988-09-261,0341,0341,0141,01414,944881.28
1988-09-241,0241,0241,0041,00410,959872.59
1988-09-221,0341,0341,0041,00423,910872.59
1988-09-211,0341,0341,0141,01411,955881.28
1988-09-201,0241,0241,0141,01431,880881.28
1988-09-191,0341,0341,0141,01418,929881.28
1988-09-161,0341,0441,0341,0445,977907.35
1988-09-141,0141,0341,0141,03418,929898.66
1988-09-121,0241,0241,0041,0047,970872.59
1988-09-091,0341,0341,0241,02411,955889.97
1988-09-081,0341,0341,0141,01411,955881.28
1988-09-071,0241,0341,0241,0349,962898.66
1988-09-061,0341,0341,0341,0344,981898.66
1988-09-051,0541,0541,0341,0342,989898.66
1988-09-031,0241,0341,0141,0344,981898.66
1988-09-021,0141,0141,0041,0142,989881.28
1988-09-011,0141,0141,0041,0048,966872.59
1988-08-311,0141,0141,0041,01411,955881.28
1988-08-301,0341,0341,0141,0145,977881.28
1988-08-261,0141,0341,0041,0146,974881.28
1988-08-251,0541,0541,0341,0348,966898.66
1988-08-241,0541,0541,0541,0544,981916.04
1988-08-231,0841,0841,0341,0344,981898.66
1988-08-221,0341,0541,0341,0547,970916.04
1988-08-181,0641,0641,0541,0542,989916.04
1988-08-171,0841,0841,0541,0544,981916.04
1988-08-161,0741,0741,0741,0741,992933.43
1988-08-151,0741,0741,0741,0741,992933.43
1988-08-121,0741,0741,0741,07414,944933.43
1988-08-101,0741,0741,0541,0749,962933.43
1988-08-091,0741,0741,0541,0541,992916.04
1988-08-081,0941,0941,0941,0941,992950.81
1988-08-061,1041,1041,1041,1041,992959.50
1988-08-051,1341,1341,1341,1341,992985.57
1988-08-041,1641,1641,1341,13439,850985.57
1988-08-031,1341,1941,1341,14424,906994.26
1988-08-021,0541,1041,0541,09431,880950.81
1988-08-011,0641,0641,0541,05422,914916.04
1988-07-301,0541,0541,0441,05414,944916.04
1988-07-291,0541,0541,0441,05426,898916.04
1988-07-281,0641,0941,0541,05412,951916.04
1988-07-271,0741,0741,0641,07414,944933.43
1988-07-261,1041,1041,0741,0742,989933.43
1988-07-251,1341,1441,1341,1441,992994.26
1988-07-231,0941,1441,0941,1443,985994.26
1988-07-221,1041,1041,1041,1042,989959.50
1988-07-211,1541,1541,1541,1549961,002.95
1988-07-201,1541,1541,1541,1549961,002.95
1988-07-181,2051,2051,1741,17417,9321,020.34
1988-07-151,2051,2051,1841,1848,9661,029.03
1988-07-141,1741,2051,1741,20512,9511,047.28
1988-07-131,1341,1641,1341,16434,8681,011.65
1988-07-121,1541,1641,1341,13417,932985.57
1988-07-111,1541,1541,1341,1349,962985.57
1988-07-081,1541,1541,1441,15411,9551,002.95
1988-07-071,1241,1241,1041,1045,977959.50
1988-07-061,1541,1541,1241,1349,962985.57
1988-07-051,1341,1541,1141,11441,842968.19
1988-07-041,1541,1541,1441,14414,944994.26
1988-07-011,1741,1741,1341,13494,643985.57
1988-06-301,1741,1741,1741,1744,9811,020.34
1988-06-291,1741,1741,1641,1744,9811,020.34
1988-06-281,2051,2051,1741,17412,9511,020.34
1988-06-271,1941,2351,1941,1949,9621,037.72
1988-06-251,1841,1841,1841,1849,9621,029.03
1988-06-241,2051,2051,1541,15410,9591,002.95
1988-06-231,2351,2351,2151,2157,9701,055.97
1988-06-221,2351,2451,2251,22512,9511,064.66
1988-06-211,2751,2751,2151,21525,9021,055.97
1988-06-201,2551,2551,2551,2555,9771,090.74
1988-06-171,2151,2251,2051,20515,9401,047.28
1988-06-161,2151,2351,2051,2158,9661,055.97
1988-06-151,2351,2351,2051,20517,9321,047.28
1988-06-141,2351,2551,2251,2259,9621,064.66
1988-06-131,2251,2251,2251,2259961,064.66
1988-06-101,2551,2551,2051,2156,9741,055.97
1988-06-091,2951,2951,2551,2558,9661,090.74
1988-06-081,2851,2951,2851,2957,9701,125.50
1988-06-071,3151,3151,2751,27510,9591,108.12
1988-06-061,3051,3051,2951,30517,9321,134.19
1988-06-041,2851,3051,2851,28519,9251,116.81
1988-06-031,2751,2951,2751,2956,9741,125.50
1988-06-021,2751,2751,2651,27520,9211,108.12
1988-06-011,2651,3051,2651,26515,9401,099.43
1988-05-301,3251,3251,2651,2654,9811,099.43
1988-05-281,3351,3351,3051,30512,9511,134.19
1988-05-271,3051,3551,3051,35562,7631,177.65
1988-05-261,3551,3551,2551,25556,7861,090.74
1988-05-251,2351,3451,2351,31586,6731,142.88
1988-05-241,2451,2751,2251,22517,9321,064.66
1988-05-231,2751,2751,2651,2656,9741,099.43
1988-05-201,2651,2851,2451,24510,9591,082.04
1988-05-191,2851,2851,2451,24514,9441,082.04
1988-05-181,2651,2751,2651,26510,9591,099.43
1988-05-171,2951,3051,2751,27530,8831,108.12
1988-05-161,3051,3151,2851,29584,6801,125.50
1988-05-131,3051,3251,2851,315128,5151,142.88
1988-05-121,1841,2151,1841,21530,8831,055.97
1988-05-111,2251,2251,2051,20526,8981,047.28
1988-05-101,1841,2151,1741,17417,9321,020.34
1988-05-091,1941,2051,1741,17417,9321,020.34
1988-05-071,1941,1941,1741,17414,9441,020.34
1988-05-061,1941,2051,1741,19418,9291,037.72
1988-05-021,1741,1941,1741,19427,8951,037.72
1988-04-301,1941,1941,1741,1743,9851,020.34
1988-04-281,1841,1841,1641,18432,8761,029.03
1988-04-271,2151,2151,1841,18410,9591,029.03
1988-04-261,2151,2251,2151,21512,9511,055.97
1988-04-251,2251,2251,1841,18430,8831,029.03
1988-04-231,1541,1641,1541,16411,9551,011.65
1988-04-221,1641,1741,1541,15421,9171,002.95
1988-04-211,1741,1741,1641,1745,9771,020.34
1988-04-201,1941,2051,1641,16424,9061,011.65
1988-04-191,2051,2051,1741,1745,9771,020.34
1988-04-181,1941,2251,1841,22524,9061,064.66
1988-04-151,1641,2251,1541,17419,9251,020.34
1988-04-141,2051,2251,1641,16425,9021,011.65
1988-04-131,2351,2451,2151,21528,8911,055.97
1988-04-121,2551,2751,1541,15485,6771,002.95
1988-04-111,1541,2251,1441,22562,7631,064.66
1988-04-081,1241,1241,1141,12410,959976.88
1988-04-071,1341,1441,1141,11425,902968.19
1988-04-061,1241,1341,1041,12418,929976.88
1988-04-051,1341,1441,1341,1347,970985.57
1988-04-041,1341,1341,1341,1346,974985.57
1988-04-021,1241,1241,0941,1047,970959.50
1988-04-011,1541,1541,1241,12420,921976.88
1988-03-311,1741,1741,1541,1541,9921,002.95
1988-03-301,1841,1941,1841,19417,9321,037.72
1988-03-291,1441,1441,1241,1243,985976.88
1988-03-281,1241,1541,1041,10416,936959.50
1988-03-261,0641,0841,0441,08439,850942.12
1988-03-251,1741,1741,0941,09432,876950.81
1988-03-241,1741,1841,1741,17460,7711,020.34
1988-03-231,2051,2051,1741,17434,8681,020.34
1988-03-221,1741,1941,1141,19430,8831,037.72
1988-03-181,1741,1741,1341,16410,9591,011.65
1988-03-171,1541,1541,1341,13413,947985.57
1988-03-161,2051,2351,1641,16417,9321,011.65
1988-03-151,1941,2051,1841,18424,9061,029.03
1988-03-141,2051,2051,1841,20518,9291,047.28
1988-03-111,1641,1741,1641,17411,9551,020.34
1988-03-101,1741,1741,1641,1648,9661,011.65
1988-03-091,1541,1741,1541,16423,9101,011.65
1988-03-081,1741,1741,1541,1544,9811,002.95
1988-03-071,1841,1841,1541,15413,9471,002.95
1988-03-051,1641,1841,1641,1841,9921,029.03
1988-03-041,1641,2051,1641,16419,9251,011.65
1988-03-031,2051,2051,1641,16421,9171,011.65
1988-03-021,2051,2151,1841,18426,8981,029.03
1988-03-011,2051,2051,1641,16410,9591,011.65
1988-02-291,2051,2451,2051,24517,9321,082.04
1988-02-271,2051,2051,2051,2052,9891,047.28
1988-02-261,2251,2251,2051,20524,9061,047.28
1988-02-251,2751,2751,2051,20514,9441,047.28
1988-02-241,2051,2451,1541,24570,7331,082.04
1988-02-231,1741,1841,1441,14417,932994.26
1988-02-221,1941,2251,1841,19410,9591,037.72
1988-02-191,1141,2051,1141,18426,8981,029.03
1988-02-181,1841,1841,1041,15420,9211,002.95
1988-02-171,2251,2451,1641,20519,9251,047.28
1988-02-161,1641,2151,1641,20524,9061,047.28
1988-02-151,2351,2451,2351,2454,9811,082.04
1988-02-121,2551,2551,2451,25554,7931,090.74
1988-02-101,2651,2851,2351,25578,7031,090.74
1988-02-091,2051,2451,1941,22588,6651,064.66
1988-02-081,2251,2251,1741,17460,7711,020.34
1988-02-061,2151,2551,2151,24538,8531,082.04
1988-02-051,2251,2451,2051,20592,6501,047.28
1988-02-041,3251,3251,2651,26596,6351,099.43
1988-02-031,3451,3851,2551,335234,1161,160.26
1988-02-021,5061,5261,3551,355705,3381,177.65
1988-02-011,2751,3951,2751,3951,081,9171,212.41
1988-01-301,0241,1941,0241,194436,3531,037.72
1988-01-299991,0049991,00419,925872.59
1988-01-289349349339333,985810.88
1988-01-269749749549547,970829.13
1988-01-259759759689694,981842.17
1988-01-239749749749741,992846.52
1988-01-229849849749845,977855.21
1988-01-219799799699691,992842.17
1988-01-209799799799791,992850.86
1988-01-199729739649648,966837.82
1988-01-149941,02498398322,914854.34
1988-01-131,0141,02498498447,820855.21
1988-01-0895995994995011,955825.66
1988-01-0797497493993912,951816.10
1988-01-061,0241,02497497418,929846.52
1988-01-051,0241,0241,0041,00426,898872.59
1988-01-049949949849849,962855.21

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