6332 月島ホールディングス(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,080	2,080	2,060	2,060	4,000	1,872.73
1993-12-29	2,090	2,090	2,070	2,090	10,000	1,900
1993-12-28	2,090	2,090	2,070	2,090	8,000	1,900
1993-12-27	2,160	2,160	2,130	2,130	17,000	1,936.36
1993-12-24	2,260	2,260	2,160	2,160	13,000	1,963.64
1993-12-22	2,220	2,300	2,220	2,250	32,000	2,045.45
1993-12-21	2,250	2,250	2,250	2,250	4,000	2,045.45
1993-12-20	2,260	2,290	2,240	2,260	49,000	2,054.55
1993-12-17	2,270	2,280	2,160	2,220	173,000	2,018.18
1993-12-16	2,310	2,330	2,310	2,310	7,000	2,100
1993-12-15	2,280	2,300	2,280	2,280	16,000	2,072.73
1993-12-14	2,260	2,260	2,260	2,260	4,000	2,054.55
1993-12-10	2,300	2,300	2,260	2,260	35,000	2,054.55
1993-12-09	2,200	2,250	2,200	2,250	6,000	2,045.45
1993-12-08	2,180	2,180	2,170	2,170	13,000	1,972.73
1993-12-07	2,170	2,170	2,170	2,170	5,000	1,972.73
1993-12-06	2,210	2,250	2,210	2,210	17,000	2,009.09
1993-12-03	2,210	2,210	2,210	2,210	3,000	2,009.09
1993-12-02	2,230	2,270	2,230	2,250	47,000	2,045.45
1993-12-01	2,210	2,240	2,210	2,230	28,000	2,027.27
1993-11-30	2,210	2,240	2,210	2,210	22,000	2,009.09
1993-11-29	2,160	2,260	2,160	2,260	26,000	2,054.55
1993-11-26	2,270	2,270	2,200	2,200	11,000	2,000
1993-11-25	2,260	2,260	2,210	2,210	5,000	2,009.09
1993-11-24	2,280	2,280	2,220	2,220	8,000	2,018.18
1993-11-22	2,210	2,240	2,200	2,200	7,000	2,000
1993-11-19	2,230	2,230	2,230	2,230	2,000	2,027.27
1993-11-18	2,330	2,330	2,330	2,330	3,000	2,118.18
1993-11-17	2,250	2,250	2,210	2,210	16,000	2,009.09
1993-11-16	2,160	2,220	2,160	2,170	24,000	1,972.73
1993-11-15	2,210	2,250	2,200	2,200	8,000	2,000
1993-11-12	2,200	2,200	2,200	2,200	6,000	2,000
1993-11-11	2,190	2,210	2,160	2,160	15,000	1,963.64
1993-11-10	2,210	2,210	2,200	2,200	9,000	2,000
1993-11-09	2,270	2,270	2,250	2,250	6,000	2,045.45
1993-11-08	2,290	2,290	2,270	2,270	14,000	2,063.64
1993-11-04	2,300	2,300	2,300	2,300	15,000	2,090.91
1993-11-02	2,300	2,300	2,290	2,290	16,000	2,081.82
1993-11-01	2,300	2,300	2,300	2,300	8,000	2,090.91
1993-10-29	2,290	2,320	2,290	2,320	30,000	2,109.09
1993-10-28	2,300	2,300	2,300	2,300	6,000	2,090.91
1993-10-27	2,330	2,360	2,330	2,330	37,000	2,118.18
1993-10-26	2,360	2,360	2,360	2,360	5,000	2,145.45
1993-10-25	2,390	2,390	2,390	2,390	3,000	2,172.73
1993-10-22	2,400	2,400	2,400	2,400	1,000	2,181.82
1993-10-21	2,420	2,420	2,400	2,400	11,000	2,181.82
1993-10-20	2,460	2,470	2,450	2,450	24,000	2,227.27
1993-10-19	2,510	2,520	2,500	2,500	13,000	2,272.73
1993-10-18	2,450	2,510	2,450	2,510	11,000	2,281.82
1993-10-15	2,430	2,500	2,430	2,500	46,000	2,272.73
1993-10-14	2,450	2,500	2,450	2,470	28,000	2,245.45
1993-10-13	2,410	2,500	2,410	2,470	47,000	2,245.45
1993-10-12	2,500	2,500	2,450	2,450	43,000	2,227.27
1993-10-08	2,330	2,450	2,330	2,450	79,000	2,227.27
1993-10-07	2,340	2,370	2,340	2,370	14,000	2,154.55
1993-10-06	2,290	2,330	2,290	2,330	8,000	2,118.18
1993-10-05	2,330	2,340	2,330	2,330	46,000	2,118.18
1993-10-04	2,370	2,370	2,330	2,330	159,000	2,118.18
1993-10-01	2,330	2,360	2,330	2,360	38,000	2,145.45
1993-09-30	2,310	2,310	2,250	2,250	20,000	2,045.45
1993-09-29	2,280	2,280	2,270	2,270	6,000	2,063.64
1993-09-28	2,250	2,250	2,240	2,240	24,000	2,036.36
1993-09-27	2,250	2,250	2,230	2,230	14,000	2,027.27
1993-09-24	2,220	2,250	2,220	2,250	9,000	2,045.45
1993-09-22	2,260	2,290	2,260	2,290	16,000	2,081.82
1993-09-21	2,250	2,270	2,240	2,260	29,000	2,054.55
1993-09-20	2,310	2,310	2,230	2,240	10,000	2,036.36
1993-09-17	2,310	2,310	2,310	2,310	7,000	2,100
1993-09-16	2,350	2,350	2,310	2,310	29,000	2,100
1993-09-14	2,400	2,400	2,350	2,350	23,000	2,136.36
1993-09-13	2,360	2,390	2,310	2,390	518,000	2,172.73
1993-09-10	2,290	2,360	2,290	2,360	76,000	2,145.45
1993-09-09	2,220	2,290	2,220	2,280	6,000	2,072.73
1993-09-08	2,230	2,300	2,230	2,240	24,000	2,036.36
1993-09-07	2,270	2,270	2,250	2,270	15,000	2,063.64
1993-09-06	2,210	2,230	2,210	2,230	17,000	2,027.27
1993-09-03	2,200	2,220	2,200	2,200	29,000	2,000
1993-09-02	2,200	2,220	2,200	2,200	44,000	2,000
1993-09-01	2,200	2,200	2,170	2,200	22,000	2,000
1993-08-31	2,170	2,200	2,170	2,200	10,000	2,000
1993-08-30	2,210	2,210	2,180	2,180	9,000	1,981.82
1993-08-27	2,150	2,180	2,150	2,170	14,000	1,972.73
1993-08-26	2,200	2,200	2,180	2,200	13,000	2,000
1993-08-25	2,130	2,180	2,130	2,180	7,000	1,981.82
1993-08-24	2,160	2,180	2,100	2,180	16,000	1,981.82
1993-08-23	2,190	2,190	2,150	2,160	6,000	1,963.64
1993-08-20	2,190	2,200	2,180	2,200	6,000	2,000
1993-08-19	2,220	2,220	2,190	2,200	48,000	2,000
1993-08-18	2,220	2,230	2,210	2,230	32,000	2,027.27
1993-08-17	2,300	2,300	2,300	2,300	12,000	2,090.91
1993-08-16	2,300	2,300	2,280	2,280	7,000	2,072.73
1993-08-13	2,260	2,260	2,220	2,220	9,000	2,018.18
1993-08-12	2,380	2,380	2,300	2,300	11,000	2,090.91
1993-08-11	2,300	2,300	2,300	2,300	3,000	2,090.91
1993-08-10	2,260	2,300	2,260	2,300	15,000	2,090.91
1993-08-09	2,260	2,260	2,250	2,260	6,000	2,054.55
1993-08-06	2,260	2,260	2,260	2,260	1,000	2,054.55
1993-08-05	2,260	2,280	2,250	2,260	28,000	2,054.55
1993-08-04	2,260	2,300	2,260	2,260	21,000	2,054.55
1993-08-03	2,300	2,300	2,300	2,300	8,000	2,090.91
1993-08-02	2,370	2,370	2,260	2,260	17,000	2,054.55
1993-07-30	2,270	2,400	2,270	2,380	83,000	2,163.64
1993-07-29	2,220	2,240	2,220	2,240	24,000	2,036.36
1993-07-28	2,220	2,220	2,220	2,220	14,000	2,018.18
1993-07-27	2,260	2,260	2,260	2,260	6,000	2,054.55
1993-07-23	2,260	2,260	2,250	2,250	12,000	2,045.45
1993-07-22	2,300	2,300	2,300	2,300	1,000	2,090.91
1993-07-21	2,350	2,350	2,330	2,330	13,000	2,118.18
1993-07-20	2,390	2,390	2,390	2,390	28,000	2,172.73
1993-07-19	2,390	2,410	2,370	2,390	41,000	2,172.73
1993-07-16	2,330	2,350	2,330	2,350	19,000	2,136.36
1993-07-15	2,300	2,310	2,300	2,310	19,000	2,100
1993-07-14	2,280	2,300	2,280	2,290	31,000	2,081.82
1993-07-13	2,270	2,280	2,270	2,280	20,000	2,072.73
1993-07-12	2,280	2,280	2,260	2,270	17,000	2,063.64
1993-07-09	2,280	2,280	2,270	2,270	5,000	2,063.64
1993-07-08	2,260	2,270	2,260	2,260	58,000	2,054.55
1993-07-07	2,270	2,270	2,260	2,260	8,000	2,054.55
1993-07-06	2,260	2,260	2,260	2,260	4,000	2,054.55
1993-07-02	2,300	2,300	2,300	2,300	5,000	2,090.91
1993-07-01	2,210	2,230	2,210	2,230	27,000	2,027.27
1993-06-30	2,250	2,250	2,210	2,230	67,000	2,027.27
1993-06-29	2,250	2,250	2,250	2,250	13,000	2,045.45
1993-06-28	2,270	2,270	2,260	2,260	10,000	2,054.55
1993-06-25	2,220	2,220	2,220	2,220	1,000	2,018.18
1993-06-24	2,200	2,270	2,190	2,270	19,000	2,063.64
1993-06-23	2,230	2,230	2,200	2,200	18,000	2,000
1993-06-22	2,180	2,200	2,180	2,190	32,000	1,990.91
1993-06-21	2,210	2,210	2,200	2,200	45,000	2,000
1993-06-18	2,280	2,290	2,280	2,290	22,000	2,081.82
1993-06-17	2,200	2,220	2,150	2,200	28,000	2,000
1993-06-16	2,270	2,270	2,200	2,200	61,000	2,000
1993-06-15	2,380	2,380	2,310	2,310	11,000	2,100
1993-06-14	2,380	2,380	2,380	2,380	3,000	2,163.64
1993-06-11	2,390	2,390	2,350	2,350	18,000	2,136.36
1993-06-10	2,390	2,390	2,350	2,350	13,000	2,136.36
1993-06-08	2,330	2,370	2,330	2,370	17,000	2,154.55
1993-06-07	2,310	2,330	2,310	2,330	12,000	2,118.18
1993-06-04	2,300	2,310	2,300	2,300	25,000	2,090.91
1993-06-03	2,260	2,310	2,240	2,300	32,000	2,090.91
1993-06-02	2,300	2,300	2,260	2,260	24,000	2,054.55
1993-06-01	2,300	2,300	2,300	2,300	2,000	2,090.91
1993-05-31	2,300	2,300	2,300	2,300	1,000	2,090.91
1993-05-28	2,380	2,380	2,340	2,350	13,000	2,136.36
1993-05-27	2,400	2,450	2,380	2,380	110,000	2,163.64
1993-05-26	2,310	2,310	2,300	2,300	28,000	2,090.91
1993-05-25	2,250	2,280	2,250	2,280	14,000	2,072.73
1993-05-24	2,290	2,290	2,210	2,210	18,000	2,009.09
1993-05-21	2,310	2,310	2,280	2,280	43,000	2,072.73
1993-05-20	2,230	2,250	2,210	2,250	19,000	2,045.45
1993-05-19	2,140	2,200	2,110	2,200	11,000	2,000
1993-05-18	2,120	2,140	2,120	2,140	26,000	1,945.45
1993-05-17	2,110	2,130	2,110	2,130	14,000	1,936.36
1993-05-14	2,180	2,180	2,100	2,100	7,000	1,909.09
1993-05-13	2,180	2,200	2,180	2,200	20,000	2,000
1993-05-12	2,220	2,220	2,170	2,170	33,000	1,972.73
1993-05-11	2,190	2,230	2,190	2,220	56,000	2,018.18
1993-05-10	2,150	2,180	2,150	2,180	22,000	1,981.82
1993-05-07	2,120	2,120	2,090	2,120	27,000	1,927.27
1993-05-06	2,090	2,090	2,060	2,080	64,000	1,890.91
1993-04-30	2,020	2,020	1,990	2,010	79,000	1,827.27
1993-04-28	2,020	2,020	2,020	2,020	29,000	1,836.36
1993-04-27	1,950	1,960	1,950	1,960	32,000	1,781.82
1993-04-26	1,950	2,000	1,950	1,950	9,000	1,772.73
1993-04-23	1,940	1,940	1,920	1,920	10,000	1,745.45
1993-04-22	1,910	1,910	1,880	1,880	8,000	1,709.09
1993-04-21	1,900	1,910	1,870	1,880	62,000	1,709.09
1993-04-20	1,940	1,940	1,880	1,900	115,000	1,727.27
1993-04-19	1,930	1,930	1,930	1,930	5,000	1,754.55
1993-04-16	1,940	1,980	1,940	1,950	14,000	1,772.73
1993-04-15	1,930	1,940	1,930	1,940	28,000	1,763.64
1993-04-14	1,950	1,950	1,900	1,900	154,000	1,727.27
1993-04-13	1,980	1,980	1,940	1,950	95,000	1,772.73
1993-04-12	1,960	1,980	1,960	1,980	11,000	1,800
1993-04-09	1,980	2,010	1,960	1,960	72,000	1,781.82
1993-04-08	2,010	2,010	1,970	2,010	38,000	1,827.27
1993-04-07	1,990	2,000	1,980	1,980	61,000	1,800
1993-04-06	1,980	1,980	1,950	1,950	6,000	1,772.73
1993-04-05	2,030	2,030	1,950	1,980	26,000	1,800
1993-04-02	2,020	2,050	2,020	2,050	68,000	1,863.64
1993-04-01	1,930	1,990	1,930	1,990	14,000	1,809.09
1993-03-31	1,960	1,960	1,950	1,950	16,000	1,772.73
1993-03-30	2,000	2,000	1,930	1,930	11,000	1,754.55
1993-03-29	2,000	2,000	1,990	1,990	11,000	1,809.09
1993-03-26	1,960	2,020	1,950	2,000	44,000	1,818.18
1993-03-25	1,900	1,940	1,900	1,940	17,000	1,763.64
1993-03-24	1,960	1,960	1,930	1,930	7,000	1,754.55
1993-03-23	1,920	1,980	1,920	1,930	53,000	1,754.55
1993-03-22	1,980	1,990	1,950	1,980	27,000	1,800
1993-03-19	1,950	2,000	1,940	1,980	18,000	1,800
1993-03-18	1,870	1,920	1,870	1,900	25,000	1,727.27
1993-03-17	1,850	1,850	1,850	1,850	5,000	1,681.82
1993-03-16	1,850	1,850	1,850	1,850	77,000	1,681.82
1993-03-15	1,850	1,860	1,850	1,860	11,000	1,690.91
1993-03-12	1,830	1,830	1,830	1,830	20,000	1,663.64
1993-03-11	1,880	1,880	1,830	1,830	23,000	1,663.64
1993-03-10	1,870	1,880	1,860	1,860	55,000	1,690.91
1993-03-09	1,860	1,890	1,860	1,870	21,000	1,700
1993-03-08	1,870	1,880	1,870	1,870	10,000	1,700
1993-03-05	1,830	1,860	1,830	1,850	58,000	1,681.82
1993-03-04	1,830	1,830	1,800	1,800	68,000	1,636.36
1993-03-03	1,830	1,830	1,830	1,830	36,000	1,663.64
1993-03-02	1,840	1,840	1,830	1,830	30,000	1,663.64
1993-03-01	1,870	1,870	1,840	1,840	45,000	1,672.73
1993-02-26	1,860	1,860	1,850	1,860	9,000	1,690.91
1993-02-25	1,860	1,870	1,860	1,870	35,000	1,700
1993-02-24	1,850	1,860	1,850	1,850	35,000	1,681.82
1993-02-23	1,840	1,890	1,840	1,860	144,000	1,690.91
1993-02-22	1,830	1,850	1,800	1,850	70,000	1,681.82
1993-02-19	1,810	1,830	1,810	1,820	18,000	1,654.55
1993-02-18	1,830	1,830	1,810	1,810	39,000	1,645.45
1993-02-17	1,830	1,830	1,820	1,830	20,000	1,663.64
1993-02-16	1,790	1,830	1,780	1,830	51,000	1,663.64
1993-02-15	1,760	1,790	1,760	1,790	18,000	1,627.27
1993-02-12	1,750	1,780	1,750	1,750	26,000	1,590.91
1993-02-10	1,750	1,750	1,720	1,720	16,000	1,563.64
1993-02-09	1,750	1,750	1,750	1,750	14,000	1,590.91
1993-02-08	1,750	1,750	1,750	1,750	12,000	1,590.91
1993-02-05	1,790	1,790	1,750	1,750	20,000	1,590.91
1993-02-04	1,760	1,800	1,760	1,780	110,000	1,618.18
1993-02-03	1,770	1,770	1,750	1,750	18,000	1,590.91
1993-02-02	1,740	1,740	1,730	1,740	58,000	1,581.82
1993-02-01	1,700	1,750	1,700	1,700	26,000	1,545.45
1993-01-29	1,690	1,690	1,690	1,690	6,000	1,536.36
1993-01-28	1,690	1,690	1,690	1,690	5,000	1,536.36
1993-01-27	1,600	1,600	1,600	1,600	9,000	1,454.55
1993-01-26	1,600	1,610	1,590	1,600	10,000	1,454.55
1993-01-25	1,690	1,690	1,630	1,630	14,000	1,481.82
1993-01-22	1,670	1,670	1,660	1,660	6,000	1,509.09
1993-01-21	1,670	1,670	1,670	1,670	1,000	1,518.18
1993-01-19	1,700	1,700	1,700	1,700	13,000	1,545.45
1993-01-18	1,670	1,690	1,670	1,690	8,000	1,536.36
1993-01-14	1,690	1,690	1,680	1,680	10,000	1,527.27
1993-01-13	1,700	1,700	1,700	1,700	5,000	1,545.45
1993-01-12	1,700	1,700	1,700	1,700	5,000	1,545.45
1993-01-11	1,710	1,710	1,700	1,700	16,000	1,545.45
1993-01-08	1,710	1,720	1,710	1,710	9,000	1,554.55
1993-01-07	1,730	1,730	1,700	1,700	4,000	1,545.45
1993-01-06	1,750	1,750	1,740	1,740	3,000	1,581.82
1993-01-05	1,760	1,760	1,730	1,730	11,000	1,572.73

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