1. HOME >
  2. 株価時系列 >
  3. 6332 >
  4. 1989年

6332 月島ホールディングス(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-281,7571,7571,7571,7575,9771,527.03
1989-12-271,7971,7971,7571,75719,9251,527.03
1989-12-261,8171,8171,7871,78737,8571,553.10
1989-12-251,7261,7871,7261,78717,9321,553.10
1989-12-221,7871,7871,7771,7878,9661,553.10
1989-12-211,8071,8071,7671,79739,8501,561.79
1989-12-201,7571,8071,7571,79752,8011,561.79
1989-12-191,7771,7771,7671,76727,8951,535.72
1989-12-181,6961,7771,6961,77728,8911,544.41
1989-12-151,6961,7161,6961,69661,7671,474.01
1989-12-141,7061,7061,7061,70614,9441,482.70
1989-12-131,6761,7061,6761,67650,8081,456.63
1989-12-121,6961,7061,6761,68615,9401,465.32
1989-12-111,6961,6961,6961,6962,9891,474.01
1989-12-071,6561,6661,6561,66625,9021,447.94
1989-12-061,6861,6861,6561,6565,9771,439.25
1989-12-051,6861,6861,6861,6865,9771,465.32
1989-12-041,6461,6861,6461,68612,9511,465.32
1989-12-011,6261,6361,6261,6368,9661,421.87
1989-11-301,6061,6161,6061,61626,8981,404.48
1989-11-291,6161,6161,6061,60612,9511,395.79
1989-11-281,6161,6161,6061,6167,9701,404.48
1989-11-271,6461,6461,6061,6163,9851,404.48
1989-11-221,6261,6361,6261,6267,9701,413.18
1989-11-211,5661,5661,5661,5661,9921,361.03
1989-11-171,5661,5661,5661,5669,9621,361.03
1989-11-161,6161,6161,6161,6162,9891,404.48
1989-11-151,6361,6361,6361,6369961,421.87
1989-11-141,6361,6361,6361,6369961,421.87
1989-11-131,6361,6461,6361,6461,9921,430.56
1989-11-101,6461,6461,6461,6463,9851,430.56
1989-11-091,6161,6161,6161,6162,9891,404.48
1989-11-081,5361,5561,5361,55633,8721,352.34
1989-11-071,5561,5561,5361,53619,9251,334.96
1989-11-061,5561,5861,5561,5762,9891,369.72
1989-11-021,6161,6161,6161,61615,9401,404.48
1989-10-311,7061,7061,7061,7064,9811,482.70
1989-10-261,7061,7061,7061,7067,9701,482.70
1989-10-251,7371,7471,7061,7165,9771,491.40
1989-10-241,6961,7061,6761,70611,9551,482.70
1989-10-231,6661,6661,6661,66613,9471,447.94
1989-10-201,7771,7771,7771,7776,9741,544.41
1989-10-191,7371,7871,7371,78723,9101,553.10
1989-10-181,7371,7371,6861,73713,9471,509.65
1989-10-171,7871,7871,7571,75722,9141,527.03
1989-10-161,7971,8071,7771,78751,8041,553.10
1989-10-131,6761,8571,6761,857161,3911,613.94
1989-10-121,6761,6761,6461,6568,9661,439.25
1989-10-111,6861,6961,6661,68679,6991,465.32
1989-10-091,6961,6961,6661,68614,9441,465.32
1989-10-061,6661,6961,6461,66645,8271,447.94
1989-10-051,5961,6961,5961,69676,7111,474.01
1989-10-041,5961,5961,5661,57611,9551,369.72
1989-10-031,5961,5961,5561,55615,9401,352.34
1989-10-021,6161,6161,5061,50627,8951,308.88
1989-09-291,5361,6161,5261,61657,7821,404.48
1989-09-281,5461,5461,5361,5367,9701,334.96
1989-09-271,5261,5261,5161,51633,8721,317.57
1989-09-261,5361,5361,5061,51627,8951,317.57
1989-09-251,5061,5061,5061,50618,9291,308.88
1989-09-221,5061,5061,5061,5062,9891,308.88
1989-09-211,5561,5561,4861,48618,9291,291.50
1989-09-201,5761,5861,5561,58653,7971,378.41
1989-09-191,5561,5561,5461,55620,9211,352.34
1989-09-181,4661,5061,4661,50654,7931,308.88
1989-09-141,4551,4551,4551,45517,9321,264.56
1989-09-131,4551,4761,4551,47616,9361,282.81
1989-09-121,4551,4761,4551,45515,9401,264.56
1989-09-111,4251,4551,4251,45512,9511,264.56
1989-09-081,4151,4151,4151,4159961,229.79
1989-09-061,4551,4551,4551,4558,9661,264.56
1989-09-051,4551,4761,4451,47634,8681,282.81
1989-09-041,4761,4761,4551,4554,9811,264.56
1989-09-011,4761,4761,4761,47621,9171,282.81
1989-08-311,4861,4861,4761,47618,9291,282.81
1989-08-301,4861,4861,4861,4869,9621,291.50
1989-08-291,4861,5061,4861,5065,9771,308.88
1989-08-281,5061,5061,4861,4866,9741,291.50
1989-08-241,5361,5361,5161,5163,9851,317.57
1989-08-231,5661,5661,5661,5667,9701,361.03
1989-08-221,5061,5061,5061,50612,9511,308.88
1989-08-211,5061,5061,5061,5065,9771,308.88
1989-08-181,5061,5061,5061,5062,9891,308.88
1989-08-171,5061,5061,5061,5069961,308.88
1989-08-161,4961,5061,4961,5061,9921,308.88
1989-08-151,4861,5061,4761,47611,9551,282.81
1989-08-141,4761,4761,4661,4668,9661,274.12
1989-08-111,4661,4661,4451,45533,8721,264.56
1989-08-101,4351,4351,4351,4359961,247.18
1989-08-091,4251,4251,4251,4259961,238.48
1989-08-081,4051,4251,4051,41511,9551,229.79
1989-08-071,4151,4151,4151,4158,9661,229.79
1989-08-041,4251,4251,4251,4251,9921,238.48
1989-08-031,4551,4551,4351,43510,9591,247.18
1989-08-021,4551,4551,4451,45525,9021,264.56
1989-08-011,4551,4551,4551,45512,9511,264.56
1989-07-311,4551,4551,4551,4559,9621,264.56
1989-07-281,4351,4351,4351,43511,9551,247.18
1989-07-271,4551,4551,4151,41510,9591,229.79
1989-07-261,4551,4551,4551,4554,9811,264.56
1989-07-251,4551,4551,4551,4553,9851,264.56
1989-07-201,4551,4551,4451,44511,9551,255.87
1989-07-191,4551,4551,4351,4352,9891,247.18
1989-07-171,5061,5261,5061,5261,9921,326.26
1989-07-141,5261,5261,5061,5063,9851,308.88
1989-07-131,5361,5561,5261,52610,9591,326.26
1989-07-121,5961,5961,5161,5166,9741,317.57
1989-07-061,5761,6461,5661,606103,6091,395.79
1989-07-051,5161,5861,5161,586120,5451,378.41
1989-07-041,5161,5161,5161,51615,9401,317.57
1989-07-031,5261,5261,5161,5162,9891,317.57
1989-06-301,5261,5361,5261,5364,9811,334.96
1989-06-291,5261,5361,5261,5363,9851,334.96
1989-06-281,5661,5661,5161,56623,9101,361.03
1989-06-231,5661,5761,5561,57632,8761,369.72
1989-06-221,5461,5861,5461,56659,7741,361.03
1989-06-211,5261,5261,4761,51627,8951,317.57
1989-06-201,6061,6061,5461,56651,8041,361.03
1989-06-191,6461,6461,6061,64692,6501,430.56
1989-06-161,5961,6261,5661,626244,0791,413.18
1989-06-151,5861,6461,5661,566199,2481,361.03
1989-06-141,5361,5661,5361,56650,8081,361.03
1989-06-131,5761,5761,5261,53656,7861,334.96
1989-06-121,5561,5561,5261,55688,6651,352.34
1989-06-091,5261,5561,5061,556236,1091,352.34
1989-06-081,4351,5261,4251,506167,3681,308.88
1989-06-071,3651,4551,3651,42524,9061,238.48
1989-06-061,3151,3551,3151,35522,9141,177.65
1989-06-051,3151,3151,3151,3155,9771,142.88
1989-06-021,3051,3151,3051,30536,8611,134.19
1989-06-011,3351,3351,3051,30540,8461,134.19
1989-05-311,3251,3351,3251,33523,9101,160.26
1989-05-301,3251,3351,3251,3352,9891,160.26
1989-05-291,3551,3551,3451,34510,9591,168.96
1989-05-261,3051,3451,3051,34511,9551,168.96
1989-05-251,3551,3551,3251,32529,8871,151.57
1989-05-241,3551,3551,3551,3559961,177.65
1989-05-231,3451,3451,3151,3154,9811,142.88
1989-05-221,3651,3651,3451,3557,9701,177.65
1989-05-191,3451,3551,3451,3552,9891,177.65
1989-05-181,3551,3551,3551,3551,9921,177.65
1989-05-171,3751,3751,3551,35545,8271,177.65
1989-05-161,3651,3651,3651,3651,9921,186.34
1989-05-151,3851,3851,3651,3853,9851,203.72
1989-05-111,3851,3851,3851,3851,9921,203.72
1989-05-101,4151,4151,4151,4159,9621,229.79
1989-05-091,4151,4151,4151,41519,9251,229.79
1989-05-081,4251,4551,4151,45527,8951,264.56
1989-05-021,3851,4051,3851,40544,8311,221.10
1989-05-011,3751,4051,3751,38530,8831,203.72
1989-04-281,3551,3751,3551,37532,8761,195.03
1989-04-271,3651,3651,3551,35517,9321,177.65
1989-04-261,4051,4051,4051,40511,9551,221.10
1989-04-251,4051,4151,4051,4151,9921,229.79
1989-04-241,4551,4551,4051,40528,8911,221.10
1989-04-211,4551,4551,4551,45518,9291,264.56
1989-04-201,4961,4961,4551,46645,8271,274.12
1989-04-191,4961,4961,4861,49623,9101,300.19
1989-04-181,4961,4961,4551,48621,9171,291.50
1989-04-171,4861,5061,4661,50673,7221,308.88
1989-04-131,4961,4961,4551,45529,8871,264.56
1989-04-121,4351,5061,4251,466113,5711,274.12
1989-04-111,3651,4451,3651,43597,6321,247.18
1989-04-101,3851,3851,3851,3859,9621,203.72
1989-04-071,3951,4051,3851,38527,8951,203.72
1989-04-061,3751,3951,3751,38513,9471,203.72
1989-04-051,3551,3651,3551,36518,9291,186.34
1989-04-041,3551,3551,3551,3559961,177.65
1989-04-031,2851,3051,2851,3054,9811,134.19
1989-03-311,3351,3351,3051,3056,9741,134.19
1989-03-301,3751,3951,3551,35510,9591,177.65
1989-03-291,3751,4051,3751,39517,9321,212.41
1989-03-281,3551,3551,3551,35510,9591,177.65
1989-03-271,2751,2751,2651,2755,9771,108.12
1989-03-241,2751,2851,2451,2858,9661,116.81
1989-03-231,3551,3551,3151,3157,9701,142.88
1989-03-221,3351,3551,3351,35516,9361,177.65
1989-03-201,3151,3351,3151,3355,9771,160.26
1989-03-171,3551,4051,3551,37528,8911,195.03
1989-03-161,3351,3751,3351,37535,8651,195.03
1989-03-151,3451,3751,3451,3756,9741,195.03
1989-03-141,4051,4251,4051,42517,9321,238.48
1989-03-131,3451,3451,3451,3453,9851,168.96
1989-03-101,4251,4351,4051,40595,6391,221.10
1989-03-091,4151,4451,4051,445136,4851,255.87
1989-03-081,3251,3951,3051,395108,5901,212.41
1989-03-071,3251,3251,2751,30523,9101,134.19
1989-03-061,3551,3551,3251,32524,9061,151.57
1989-03-031,3051,3551,3051,33529,8871,160.26
1989-03-021,3351,3651,3051,30536,8611,134.19
1989-03-011,2751,3551,2751,35547,8201,177.65
1989-02-281,3551,3851,3351,33581,6921,160.26
1989-02-271,2551,2551,2551,25512,9511,090.74
1989-02-231,2551,2751,2551,25529,8871,090.74
1989-02-221,2651,2651,2551,25523,9101,090.74
1989-02-211,2651,2651,2551,25514,9441,090.74
1989-02-201,2651,2651,2551,25516,9361,090.74
1989-02-171,2551,2551,2451,2456,9741,082.04
1989-02-161,2651,2651,2551,2557,9701,090.74
1989-02-151,2651,2651,2651,2658,9661,099.43
1989-02-141,2751,2751,2651,27513,9471,108.12
1989-02-131,2851,2851,2551,2858,9661,116.81
1989-02-101,3051,3051,2851,2957,9701,125.50
1989-02-091,3451,3451,2951,29513,9471,125.50
1989-02-081,3451,3551,3351,35547,8201,177.65
1989-02-071,3151,3551,3151,33513,9471,160.26
1989-02-061,3051,3251,3051,32535,8651,151.57
1989-02-031,2951,3251,2951,30520,9211,134.19
1989-02-021,3051,3051,2851,28514,9441,116.81
1989-02-011,2851,2951,2751,29514,9441,125.50
1989-01-311,2951,2951,2751,2756,9741,108.12
1989-01-301,3151,3551,3151,31511,9551,142.88
1989-01-281,2851,3151,2851,31516,9361,142.88
1989-01-271,3151,3151,3051,30511,9551,134.19
1989-01-261,3251,3251,3151,31529,8871,142.88
1989-01-251,3151,3251,3151,31532,8761,142.88
1989-01-241,3151,3151,2851,31532,8761,142.88
1989-01-231,4051,4151,3951,39575,7141,212.41
1989-01-201,4051,4251,3751,405115,5641,221.10
1989-01-191,3251,3751,3051,375142,4621,195.03
1989-01-181,2951,3251,2951,30545,8271,134.19
1989-01-171,2351,2951,2351,29540,8461,125.50
1989-01-131,1841,2551,1841,23555,7891,073.35
1989-01-121,2051,2251,2051,20532,8761,047.28
1989-01-111,1941,2051,1941,20514,9441,047.28
1989-01-101,2151,2351,1741,20542,8381,047.28
1989-01-091,2351,2351,2051,2055,9771,047.28
1989-01-061,2151,2251,1941,22539,8501,064.66
1989-01-051,1541,1541,1541,15410,9591,002.95

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