6332 月島ホールディングス(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,180	2,180	2,180	2,180	1,000	1,981.82
1994-12-29	2,100	2,100	2,100	2,100	2,000	1,909.09
1994-12-28	2,140	2,140	2,130	2,130	23,000	1,936.36
1994-12-27	2,150	2,150	2,140	2,140	36,000	1,945.45
1994-12-26	2,110	2,140	2,100	2,140	8,000	1,945.45
1994-12-22	2,110	2,150	2,090	2,090	34,000	1,900
1994-12-21	2,090	2,100	2,090	2,100	44,000	1,909.09
1994-12-20	2,120	2,120	2,080	2,090	37,000	1,900
1994-12-19	2,080	2,090	2,080	2,080	15,000	1,890.91
1994-12-16	2,080	2,080	2,080	2,080	9,000	1,890.91
1994-12-15	2,060	2,070	2,060	2,070	23,000	1,881.82
1994-12-14	2,050	2,050	1,970	2,050	22,000	1,863.64
1994-12-13	2,070	2,080	2,060	2,060	10,000	1,872.73
1994-12-12	2,070	2,100	2,070	2,070	10,000	1,881.82
1994-12-09	2,090	2,090	2,080	2,080	17,000	1,890.91
1994-12-08	2,080	2,080	2,080	2,080	4,000	1,890.91
1994-12-07	2,100	2,130	2,090	2,090	7,000	1,900
1994-12-06	2,100	2,150	2,100	2,130	25,000	1,936.36
1994-12-05	2,090	2,100	2,090	2,090	36,000	1,900
1994-12-02	2,140	2,140	2,090	2,090	10,000	1,900
1994-12-01	2,080	2,080	2,080	2,080	6,000	1,890.91
1994-11-30	2,080	2,110	2,080	2,110	23,000	1,918.18
1994-11-29	2,070	2,080	2,070	2,080	20,000	1,890.91
1994-11-28	2,070	2,070	2,070	2,070	7,000	1,881.82
1994-11-25	2,070	2,090	2,070	2,070	30,000	1,881.82
1994-11-24	2,080	2,080	2,050	2,070	13,000	1,881.82
1994-11-22	2,090	2,110	2,070	2,110	24,000	1,918.18
1994-11-21	2,090	2,090	2,090	2,090	6,000	1,900
1994-11-18	2,090	2,090	2,070	2,090	15,000	1,900
1994-11-17	2,090	2,100	2,090	2,090	20,000	1,900
1994-11-16	2,100	2,110	2,090	2,100	17,000	1,909.09
1994-11-15	2,060	2,100	2,060	2,100	23,000	1,909.09
1994-11-14	2,100	2,100	2,060	2,060	30,000	1,872.73
1994-11-11	2,050	2,060	2,040	2,060	26,000	1,872.73
1994-11-10	2,080	2,080	2,010	2,050	13,000	1,863.64
1994-11-09	2,100	2,100	2,080	2,080	18,000	1,890.91
1994-11-08	2,080	2,080	2,080	2,080	12,000	1,890.91
1994-11-07	2,120	2,120	2,100	2,100	5,000	1,909.09
1994-11-04	2,130	2,140	2,130	2,140	11,000	1,945.45
1994-11-02	2,200	2,200	2,120	2,120	7,000	1,927.27
1994-11-01	2,110	2,120	2,110	2,120	18,000	1,927.27
1994-10-31	2,100	2,110	2,100	2,110	3,000	1,918.18
1994-10-28	2,120	2,120	2,110	2,120	12,000	1,927.27
1994-10-27	2,120	2,120	2,110	2,120	16,000	1,927.27
1994-10-26	2,110	2,130	2,110	2,130	37,000	1,936.36
1994-10-25	2,120	2,120	2,110	2,110	52,000	1,918.18
1994-10-24	2,140	2,170	2,120	2,120	39,000	1,927.27
1994-10-21	2,100	2,110	2,100	2,110	22,000	1,918.18
1994-10-20	2,130	2,140	2,100	2,120	34,000	1,927.27
1994-10-19	2,140	2,140	2,120	2,120	30,000	1,927.27
1994-10-18	2,180	2,180	2,170	2,170	23,000	1,972.73
1994-10-17	2,180	2,180	2,120	2,120	3,000	1,927.27
1994-10-14	2,190	2,190	2,190	2,190	2,000	1,990.91
1994-10-13	2,250	2,250	2,200	2,230	45,000	2,027.27
1994-10-12	2,220	2,240	2,210	2,240	13,000	2,036.36
1994-10-11	2,180	2,200	2,170	2,200	14,000	2,000
1994-10-07	2,160	2,170	2,160	2,170	6,000	1,972.73
1994-10-06	2,150	2,180	2,150	2,160	19,000	1,963.64
1994-10-05	2,180	2,180	2,180	2,180	12,000	1,981.82
1994-10-04	2,250	2,250	2,200	2,200	29,000	2,000
1994-10-03	2,170	2,190	2,170	2,190	23,000	1,990.91
1994-09-30	2,180	2,180	2,170	2,170	23,000	1,972.73
1994-09-29	2,170	2,190	2,170	2,170	27,000	1,972.73
1994-09-28	2,160	2,170	2,160	2,170	26,000	1,972.73
1994-09-27	2,150	2,150	2,120	2,140	25,000	1,945.45
1994-09-26	2,150	2,200	2,150	2,200	22,000	2,000
1994-09-22	2,250	2,250	2,200	2,220	35,000	2,018.18
1994-09-21	2,150	2,170	2,140	2,170	29,000	1,972.73
1994-09-20	2,150	2,150	2,150	2,150	18,000	1,954.55
1994-09-19	2,190	2,190	2,150	2,150	30,000	1,954.55
1994-09-16	2,200	2,200	2,160	2,160	11,000	1,963.64
1994-09-14	2,190	2,210	2,190	2,210	42,000	2,009.09
1994-09-13	2,210	2,220	2,200	2,200	54,000	2,000
1994-09-12	2,210	2,220	2,210	2,220	11,000	2,018.18
1994-09-09	2,200	2,220	2,200	2,210	11,000	2,009.09
1994-09-08	2,190	2,200	2,180	2,190	28,000	1,990.91
1994-09-07	2,220	2,220	2,190	2,190	70,000	1,990.91
1994-09-06	2,250	2,260	2,230	2,260	77,000	2,054.55
1994-09-05	2,260	2,260	2,250	2,260	21,000	2,054.55
1994-09-02	2,210	2,250	2,200	2,250	50,000	2,045.45
1994-09-01	2,220	2,230	2,200	2,200	42,000	2,000
1994-08-31	2,200	2,250	2,150	2,240	61,000	2,036.36
1994-08-30	2,280	2,290	2,200	2,250	180,000	2,045.45
1994-08-29	2,310	2,350	2,310	2,340	22,000	2,127.27
1994-08-26	2,320	2,360	2,320	2,330	57,000	2,118.18
1994-08-25	2,320	2,360	2,320	2,320	19,000	2,109.09
1994-08-23	2,340	2,360	2,320	2,360	18,000	2,145.45
1994-08-22	2,350	2,360	2,350	2,350	16,000	2,136.36
1994-08-19	2,360	2,370	2,360	2,360	29,000	2,145.45
1994-08-18	2,370	2,370	2,360	2,370	10,000	2,154.55
1994-08-17	2,370	2,380	2,360	2,380	34,000	2,163.64
1994-08-16	2,370	2,370	2,370	2,370	25,000	2,154.55
1994-08-15	2,370	2,370	2,360	2,360	7,000	2,145.45
1994-08-12	2,380	2,380	2,370	2,370	26,000	2,154.55
1994-08-11	2,350	2,380	2,350	2,380	20,000	2,163.64
1994-08-10	2,350	2,370	2,350	2,360	37,000	2,145.45
1994-08-09	2,360	2,360	2,350	2,350	39,000	2,136.36
1994-08-08	2,330	2,380	2,330	2,360	31,000	2,145.45
1994-08-05	2,300	2,340	2,300	2,330	64,000	2,118.18
1994-08-04	2,300	2,320	2,300	2,300	51,000	2,090.91
1994-08-03	2,340	2,350	2,300	2,300	16,000	2,090.91
1994-08-02	2,250	2,390	2,250	2,350	138,000	2,136.36
1994-08-01	2,230	2,240	2,230	2,230	12,000	2,027.27
1994-07-29	2,200	2,240	2,200	2,220	54,000	2,018.18
1994-07-28	2,180	2,180	2,160	2,160	24,000	1,963.64
1994-07-26	2,240	2,240	2,210	2,210	6,000	2,009.09
1994-07-25	2,250	2,250	2,250	2,250	5,000	2,045.45
1994-07-22	2,280	2,280	2,250	2,250	9,000	2,045.45
1994-07-21	2,260	2,260	2,250	2,250	6,000	2,045.45
1994-07-20	2,250	2,290	2,250	2,280	51,000	2,072.73
1994-07-19	2,280	2,280	2,280	2,280	8,000	2,072.73
1994-07-18	2,280	2,280	2,280	2,280	6,000	2,072.73
1994-07-15	2,200	2,200	2,200	2,200	1,000	2,000
1994-07-14	2,250	2,250	2,250	2,250	1,000	2,045.45
1994-07-13	2,290	2,290	2,280	2,280	8,000	2,072.73
1994-07-12	2,220	2,240	2,220	2,240	4,000	2,036.36
1994-07-11	2,210	2,220	2,200	2,220	15,000	2,018.18
1994-07-08	2,260	2,270	2,200	2,200	9,000	2,000
1994-07-07	2,290	2,300	2,250	2,260	76,000	2,054.55
1994-07-06	2,220	2,250	2,220	2,250	47,000	2,045.45
1994-07-05	2,210	2,250	2,180	2,250	78,000	2,045.45
1994-07-04	2,250	2,250	2,230	2,230	14,000	2,027.27
1994-07-01	2,300	2,300	2,250	2,250	33,000	2,045.45
1994-06-30	2,250	2,280	2,250	2,280	28,000	2,072.73
1994-06-29	2,200	2,210	2,200	2,200	9,000	2,000
1994-06-28	2,240	2,240	2,240	2,240	1,000	2,036.36
1994-06-27	2,160	2,200	2,140	2,200	19,000	2,000
1994-06-24	2,200	2,200	2,180	2,180	36,000	1,981.82
1994-06-23	2,200	2,200	2,200	2,200	27,000	2,000
1994-06-22	2,130	2,180	2,130	2,180	15,000	1,981.82
1994-06-21	2,190	2,200	2,190	2,190	18,000	1,990.91
1994-06-20	2,320	2,320	2,270	2,270	22,000	2,063.64
1994-06-17	2,300	2,350	2,300	2,320	94,000	2,109.09
1994-06-16	2,310	2,320	2,270	2,320	52,000	2,109.09
1994-06-15	2,310	2,320	2,250	2,320	129,000	2,109.09
1994-06-14	2,260	2,300	2,260	2,270	21,000	2,063.64
1994-06-13	2,300	2,300	2,280	2,300	77,000	2,090.91
1994-06-10	2,220	2,320	2,220	2,320	83,000	2,109.09
1994-06-09	2,200	2,250	2,200	2,250	68,000	2,045.45
1994-06-08	2,110	2,190	2,110	2,190	52,000	1,990.91
1994-06-07	2,090	2,130	2,090	2,110	30,000	1,918.18
1994-06-06	2,150	2,150	2,090	2,090	15,000	1,900
1994-06-03	2,130	2,140	2,110	2,130	20,000	1,936.36
1994-06-02	2,160	2,170	2,160	2,170	32,000	1,972.73
1994-06-01	2,170	2,180	2,160	2,160	35,000	1,963.64
1994-05-31	2,190	2,190	2,160	2,170	59,000	1,972.73
1994-05-30	2,190	2,190	2,180	2,180	39,000	1,981.82
1994-05-27	2,170	2,190	2,140	2,190	46,000	1,990.91
1994-05-26	2,160	2,160	2,130	2,140	113,000	1,945.45
1994-05-25	2,110	2,130	2,100	2,130	189,000	1,936.36
1994-05-24	1,980	2,000	1,980	1,980	5,000	1,800
1994-05-23	1,920	1,970	1,920	1,970	43,000	1,790.91
1994-05-20	1,940	1,960	1,940	1,950	172,000	1,772.73
1994-05-19	1,960	1,970	1,960	1,970	13,000	1,790.91
1994-05-18	1,970	1,990	1,970	1,990	21,000	1,809.09
1994-05-17	1,980	1,980	1,960	1,960	18,000	1,781.82
1994-05-16	1,990	1,990	1,980	1,980	7,000	1,800
1994-05-13	1,960	1,980	1,960	1,960	31,000	1,781.82
1994-05-12	1,960	1,960	1,960	1,960	1,000	1,781.82
1994-05-11	1,950	1,970	1,950	1,950	36,000	1,772.73
1994-05-10	1,940	1,940	1,940	1,940	1,000	1,763.64
1994-05-09	1,950	1,950	1,940	1,940	5,000	1,763.64
1994-05-06	1,980	1,980	1,980	1,980	5,000	1,800
1994-05-02	1,940	1,960	1,940	1,960	50,000	1,781.82
1994-04-28	1,940	1,950	1,940	1,940	8,000	1,763.64
1994-04-27	1,970	1,970	1,960	1,960	8,000	1,781.82
1994-04-26	1,990	1,990	1,970	1,970	16,000	1,790.91
1994-04-25	1,990	1,990	1,970	1,970	7,000	1,790.91
1994-04-22	2,000	2,000	1,990	1,990	77,000	1,809.09
1994-04-21	1,990	2,000	1,990	1,990	26,000	1,809.09
1994-04-20	2,040	2,040	2,030	2,030	25,000	1,845.45
1994-04-19	2,040	2,040	2,030	2,030	15,000	1,845.45
1994-04-18	2,050	2,050	2,040	2,040	3,000	1,854.55
1994-04-15	2,040	2,060	2,030	2,060	12,000	1,872.73
1994-04-14	2,030	2,030	2,030	2,030	13,000	1,845.45
1994-04-13	2,030	2,030	2,030	2,030	3,000	1,845.45
1994-04-08	2,020	2,030	1,970	2,030	7,000	1,845.45
1994-04-07	2,040	2,040	2,020	2,030	35,000	1,845.45
1994-04-06	2,080	2,080	2,080	2,080	15,000	1,890.91
1994-04-05	2,030	2,050	2,030	2,050	9,000	1,863.64
1994-04-04	2,090	2,090	2,090	2,090	4,000	1,900
1994-04-01	2,080	2,080	2,050	2,050	2,000	1,863.64
1994-03-31	2,040	2,080	2,040	2,080	2,000	1,890.91
1994-03-30	2,040	2,080	2,040	2,080	5,000	1,890.91
1994-03-29	2,100	2,100	2,090	2,090	10,000	1,900
1994-03-28	2,100	2,100	2,100	2,100	10,000	1,909.09
1994-03-25	2,040	2,060	2,040	2,060	13,000	1,872.73
1994-03-24	2,030	2,040	2,030	2,040	10,000	1,854.55
1994-03-23	2,090	2,090	2,030	2,030	12,000	1,845.45
1994-03-22	2,090	2,090	2,090	2,090	40,000	1,900
1994-03-18	2,130	2,130	2,110	2,120	28,000	1,927.27
1994-03-17	2,150	2,180	2,150	2,150	57,000	1,954.55
1994-03-16	2,090	2,150	2,090	2,110	28,000	1,918.18
1994-03-15	2,140	2,140	2,090	2,090	5,000	1,900
1994-03-14	2,080	2,120	2,080	2,100	15,000	1,909.09
1994-03-11	2,010	2,060	2,010	2,060	44,000	1,872.73
1994-03-10	2,030	2,030	2,010	2,010	82,000	1,827.27
1994-03-09	2,040	2,050	2,030	2,030	46,000	1,845.45
1994-03-08	2,100	2,100	2,050	2,050	44,000	1,863.64
1994-03-07	2,100	2,100	2,000	2,000	30,000	1,818.18
1994-03-04	2,020	2,130	2,020	2,130	108,000	1,936.36
1994-03-03	2,050	2,110	2,030	2,030	120,000	1,845.45
1994-03-02	2,160	2,160	2,030	2,030	23,000	1,845.45
1994-03-01	2,140	2,160	2,140	2,160	17,000	1,963.64
1994-02-28	2,150	2,150	2,150	2,150	11,000	1,954.55
1994-02-25	2,130	2,150	2,130	2,150	11,000	1,954.55
1994-02-24	2,140	2,180	2,140	2,150	34,000	1,954.55
1994-02-23	2,160	2,180	2,140	2,180	65,000	1,981.82
1994-02-22	2,020	2,180	2,020	2,180	77,000	1,981.82
1994-02-21	2,020	2,020	2,020	2,020	8,000	1,836.36
1994-02-18	2,000	2,020	2,000	2,020	8,000	1,836.36
1994-02-17	1,990	2,000	1,960	2,000	9,000	1,818.18
1994-02-16	2,030	2,030	2,030	2,030	12,000	1,845.45
1994-02-15	2,030	2,030	2,030	2,030	7,000	1,845.45
1994-02-14	2,080	2,080	2,080	2,080	2,000	1,890.91
1994-02-10	2,100	2,120	2,100	2,120	3,000	1,927.27
1994-02-09	2,080	2,100	2,020	2,080	84,000	1,890.91
1994-02-08	2,100	2,180	2,090	2,100	128,000	1,909.09
1994-02-07	2,080	2,100	2,080	2,100	12,000	1,909.09
1994-02-04	2,080	2,100	2,080	2,080	10,000	1,890.91
1994-02-03	2,150	2,170	2,150	2,160	50,000	1,963.64
1994-02-02	2,110	2,230	2,110	2,190	1,356,000	1,990.91
1994-02-01	2,230	2,230	2,200	2,230	31,000	2,027.27
1994-01-31	2,190	2,230	2,160	2,230	27,000	2,027.27
1994-01-28	2,070	2,120	2,060	2,070	15,000	1,881.82
1994-01-27	2,030	2,030	2,020	2,030	45,000	1,845.45
1994-01-26	2,030	2,050	2,030	2,030	18,000	1,845.45
1994-01-25	2,050	2,050	2,050	2,050	5,000	1,863.64
1994-01-24	2,050	2,050	2,050	2,050	9,000	1,863.64
1994-01-21	2,110	2,140	2,110	2,140	33,000	1,945.45
1994-01-20	2,150	2,150	2,150	2,150	14,000	1,954.55
1994-01-19	2,110	2,150	2,110	2,150	24,000	1,954.55
1994-01-18	2,150	2,150	2,150	2,150	5,000	1,954.55
1994-01-17	2,130	2,150	2,130	2,150	17,000	1,954.55
1994-01-14	2,090	2,160	2,090	2,160	35,000	1,963.64
1994-01-13	2,080	2,100	2,080	2,100	35,000	1,909.09
1994-01-12	2,040	2,060	2,040	2,050	26,000	1,863.64
1994-01-11	2,000	2,050	2,000	2,040	67,000	1,854.55
1994-01-10	1,960	2,000	1,950	2,000	14,000	1,818.18
1994-01-07	1,960	1,990	1,910	1,910	42,000	1,736.36
1994-01-06	2,100	2,110	2,000	2,000	137,000	1,818.18
1994-01-05	2,090	2,100	2,060	2,100	13,000	1,909.09
1994-01-04	2,100	2,100	2,100	2,100	1,000	1,909.09

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30