6332 月島ホールディングス(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	1,910	1,910	1,910	1,910	15,000	1,910
1996-12-27	1,960	1,960	1,930	1,930	18,000	1,930
1996-12-26	1,990	2,000	1,950	1,950	19,000	1,950
1996-12-25	1,990	2,000	1,990	2,000	23,000	2,000
1996-12-24	2,000	2,000	2,000	2,000	18,000	2,000
1996-12-20	2,020	2,020	2,000	2,000	16,000	2,000
1996-12-19	2,040	2,040	2,010	2,010	22,000	2,010
1996-12-18	2,200	2,200	2,080	2,080	8,000	2,080
1996-12-17	2,080	2,080	2,080	2,080	6,000	2,080
1996-12-16	2,100	2,100	2,100	2,100	26,000	2,100
1996-12-13	2,010	2,020	2,010	2,020	33,000	2,020
1996-12-12	2,160	2,160	2,100	2,100	32,000	2,100
1996-12-11	2,150	2,170	2,150	2,150	58,000	2,150
1996-12-10	2,110	2,110	2,110	2,110	2,000	2,110
1996-12-09	2,100	2,100	2,100	2,100	1,000	2,100
1996-12-06	2,190	2,190	2,100	2,100	22,000	2,100
1996-12-05	2,060	2,170	2,060	2,170	13,000	2,170
1996-12-04	2,060	2,060	2,050	2,050	8,000	2,050
1996-12-03	2,170	2,170	2,110	2,110	24,000	2,110
1996-12-02	2,180	2,180	2,170	2,170	2,000	2,170
1996-11-29	2,160	2,190	2,160	2,190	9,000	2,190
1996-11-28	2,160	2,160	2,160	2,160	2,000	2,160
1996-11-27	2,170	2,190	2,170	2,190	8,000	2,190
1996-11-26	2,250	2,250	2,180	2,180	2,000	2,180
1996-11-25	2,240	2,250	2,160	2,160	24,000	2,160
1996-11-22	2,230	2,240	2,200	2,240	17,000	2,240
1996-11-21	2,240	2,250	2,240	2,240	14,000	2,240
1996-11-20	2,250	2,270	2,250	2,250	12,000	2,250
1996-11-19	2,250	2,250	2,250	2,250	11,000	2,250
1996-11-18	2,270	2,270	2,250	2,250	18,000	2,250
1996-11-15	2,270	2,270	2,260	2,270	14,000	2,270
1996-11-14	2,270	2,280	2,270	2,280	15,000	2,280
1996-11-13	2,280	2,280	2,240	2,270	90,000	2,270
1996-11-12	2,270	2,300	2,270	2,280	102,000	2,280
1996-11-11	2,260	2,280	2,260	2,270	101,000	2,270
1996-11-08	2,230	2,260	2,230	2,260	24,000	2,260
1996-11-07	2,230	2,240	2,230	2,240	24,000	2,240
1996-11-06	2,150	2,230	2,150	2,230	15,000	2,230
1996-11-05	2,160	2,160	2,140	2,140	4,000	2,140
1996-11-01	2,150	2,150	2,140	2,140	16,000	2,140
1996-10-31	2,190	2,230	2,180	2,220	7,000	2,220
1996-10-30	2,150	2,160	2,110	2,110	8,000	2,110
1996-10-29	2,130	2,140	2,130	2,140	6,000	2,140
1996-10-28	2,110	2,110	2,110	2,110	1,000	2,110
1996-10-25	2,140	2,150	2,140	2,140	53,000	2,140
1996-10-24	2,180	2,200	2,180	2,200	7,000	2,200
1996-10-23	2,150	2,160	2,140	2,160	25,000	2,160
1996-10-22	2,140	2,180	2,140	2,160	17,000	2,160
1996-10-21	2,230	2,230	2,170	2,170	5,000	2,170
1996-10-18	2,240	2,240	2,240	2,240	10,000	2,240
1996-10-17	2,160	2,190	2,160	2,190	11,000	2,190
1996-10-16	2,190	2,200	2,190	2,200	50,000	2,200
1996-10-15	2,240	2,240	2,160	2,160	19,000	2,160
1996-10-11	2,250	2,250	2,240	2,240	28,000	2,240
1996-10-09	2,250	2,250	2,240	2,250	11,000	2,250
1996-10-08	2,290	2,300	2,280	2,300	4,000	2,300
1996-10-07	2,280	2,330	2,280	2,330	14,000	2,330
1996-10-04	2,300	2,330	2,280	2,290	5,000	2,290
1996-10-03	2,320	2,330	2,300	2,330	5,000	2,330
1996-10-02	2,340	2,340	2,330	2,330	9,000	2,330
1996-10-01	2,370	2,370	2,350	2,350	6,000	2,350
1996-09-30	2,330	2,330	2,330	2,330	2,000	2,330
1996-09-27	2,330	2,330	2,330	2,330	14,000	2,330
1996-09-26	2,270	2,290	2,270	2,290	18,000	2,290
1996-09-25	2,260	2,270	2,260	2,270	18,000	2,270
1996-09-24	2,260	2,280	2,260	2,260	28,000	2,260
1996-09-20	2,280	2,280	2,270	2,270	22,000	2,270
1996-09-19	2,260	2,280	2,260	2,280	21,000	2,280
1996-09-18	2,300	2,300	2,270	2,270	18,000	2,270
1996-09-17	2,250	2,280	2,250	2,280	22,000	2,280
1996-09-13	2,210	2,250	2,210	2,250	16,000	2,250
1996-09-12	2,210	2,210	2,210	2,210	7,000	2,210
1996-09-11	2,250	2,250	2,210	2,210	14,000	2,210
1996-09-10	2,250	2,250	2,250	2,250	3,000	2,250
1996-09-09	2,220	2,240	2,210	2,210	3,000	2,210
1996-09-06	2,190	2,200	2,190	2,200	14,000	2,200
1996-09-05	2,210	2,250	2,200	2,200	19,000	2,200
1996-09-04	2,210	2,250	2,200	2,200	11,000	2,200
1996-09-03	2,250	2,250	2,250	2,250	3,000	2,250
1996-09-02	2,230	2,230	2,200	2,200	37,000	2,200
1996-08-30	2,230	2,270	2,230	2,230	19,000	2,230
1996-08-29	2,230	2,230	2,230	2,230	14,000	2,230
1996-08-28	2,220	2,280	2,220	2,230	8,000	2,230
1996-08-27	2,260	2,260	2,260	2,260	9,000	2,260
1996-08-26	2,300	2,300	2,260	2,260	10,000	2,260
1996-08-23	2,280	2,280	2,280	2,280	7,000	2,280
1996-08-22	2,300	2,300	2,280	2,290	11,000	2,290
1996-08-21	2,310	2,310	2,310	2,310	4,000	2,310
1996-08-20	2,370	2,370	2,370	2,370	6,000	2,370
1996-08-19	2,280	2,280	2,270	2,270	6,000	2,270
1996-08-16	2,300	2,300	2,260	2,260	2,000	2,260
1996-08-15	2,300	2,300	2,260	2,300	14,000	2,300
1996-08-14	2,260	2,300	2,260	2,300	3,000	2,300
1996-08-13	2,300	2,300	2,300	2,300	2,000	2,300
1996-08-12	2,310	2,310	2,270	2,310	3,000	2,310
1996-08-09	2,300	2,310	2,300	2,310	13,000	2,310
1996-08-08	2,300	2,310	2,300	2,300	28,000	2,300
1996-08-07	2,280	2,300	2,280	2,300	29,000	2,300
1996-08-06	2,300	2,300	2,260	2,280	40,000	2,280
1996-08-05	2,290	2,330	2,290	2,320	15,000	2,320
1996-08-02	2,330	2,330	2,330	2,330	6,000	2,330
1996-08-01	2,320	2,320	2,300	2,300	13,000	2,300
1996-07-31	2,350	2,350	2,300	2,300	13,000	2,300
1996-07-30	2,350	2,370	2,350	2,350	34,000	2,350
1996-07-29	2,300	2,350	2,300	2,350	16,000	2,350
1996-07-26	2,340	2,360	2,330	2,360	7,000	2,360
1996-07-25	2,310	2,340	2,310	2,340	65,000	2,340
1996-07-24	2,300	2,340	2,300	2,310	33,000	2,310
1996-07-23	2,330	2,340	2,310	2,340	7,000	2,340
1996-07-22	2,420	2,420	2,380	2,390	94,000	2,390
1996-07-19	2,470	2,480	2,420	2,420	18,000	2,420
1996-07-18	2,440	2,470	2,420	2,470	35,000	2,470
1996-07-17	2,430	2,430	2,380	2,420	75,000	2,420
1996-07-16	2,400	2,430	2,400	2,430	14,000	2,430
1996-07-15	2,430	2,450	2,430	2,450	30,000	2,450
1996-07-12	2,430	2,480	2,430	2,470	19,000	2,470
1996-07-11	2,450	2,500	2,440	2,470	108,000	2,470
1996-07-10	2,440	2,450	2,410	2,450	64,000	2,450
1996-07-09	2,400	2,420	2,400	2,420	16,000	2,420
1996-07-08	2,400	2,430	2,400	2,420	30,000	2,420
1996-07-05	2,380	2,400	2,380	2,400	44,000	2,400
1996-07-04	2,340	2,400	2,340	2,400	23,000	2,400
1996-07-03	2,330	2,360	2,330	2,360	45,000	2,360
1996-07-02	2,320	2,360	2,320	2,330	36,000	2,330
1996-07-01	2,270	2,290	2,270	2,290	3,000	2,290
1996-06-28	2,300	2,330	2,290	2,330	39,000	2,330
1996-06-27	2,300	2,310	2,300	2,310	13,000	2,310
1996-06-26	2,390	2,390	2,300	2,350	18,000	2,350
1996-06-25	2,310	2,330	2,270	2,270	21,000	2,270
1996-06-24	2,350	2,360	2,330	2,360	25,000	2,360
1996-06-21	2,270	2,350	2,270	2,350	13,000	2,350
1996-06-20	2,320	2,330	2,320	2,330	34,000	2,330
1996-06-19	2,320	2,340	2,320	2,320	30,000	2,320
1996-06-18	2,320	2,320	2,300	2,320	15,000	2,320
1996-06-17	2,300	2,300	2,300	2,300	15,000	2,300
1996-06-14	2,260	2,300	2,260	2,300	32,000	2,300
1996-06-13	2,260	2,300	2,260	2,300	19,000	2,300
1996-06-12	2,290	2,300	2,280	2,300	94,000	2,300
1996-06-11	2,290	2,300	2,280	2,280	36,000	2,280
1996-06-10	2,290	2,300	2,290	2,290	43,000	2,290
1996-06-07	2,270	2,290	2,260	2,290	21,000	2,290
1996-06-06	2,280	2,290	2,280	2,280	12,000	2,280
1996-06-05	2,220	2,250	2,220	2,250	16,000	2,250
1996-06-04	2,290	2,290	2,250	2,250	7,000	2,250
1996-06-03	2,280	2,290	2,240	2,290	18,000	2,290
1996-05-31	2,280	2,290	2,270	2,290	18,000	2,290
1996-05-30	2,310	2,310	2,250	2,280	163,000	2,280
1996-05-29	2,250	2,260	2,230	2,230	13,000	2,230
1996-05-28	2,250	2,250	2,220	2,230	15,000	2,230
1996-05-27	2,230	2,250	2,230	2,250	29,000	2,250
1996-05-24	2,210	2,250	2,210	2,250	16,000	2,250
1996-05-23	2,210	2,230	2,210	2,210	14,000	2,210
1996-05-22	2,220	2,240	2,210	2,210	20,000	2,210
1996-05-21	2,220	2,230	2,210	2,220	44,000	2,220
1996-05-20	2,260	2,260	2,210	2,220	12,000	2,220
1996-05-17	2,260	2,260	2,220	2,220	9,000	2,220
1996-05-16	2,250	2,250	2,210	2,250	24,000	2,250
1996-05-15	2,190	2,250	2,190	2,250	21,000	2,250
1996-05-14	2,180	2,200	2,180	2,200	14,000	2,200
1996-05-13	2,170	2,180	2,170	2,170	26,000	2,170
1996-05-10	2,140	2,170	2,140	2,170	18,000	2,170
1996-05-09	2,150	2,170	2,140	2,150	140,000	2,150
1996-05-08	2,160	2,190	2,130	2,190	77,000	2,190
1996-05-07	2,210	2,230	2,180	2,200	64,000	2,200
1996-05-02	2,320	2,320	2,280	2,290	81,000	2,290
1996-05-01	2,390	2,390	2,260	2,280	242,000	2,280
1996-04-30	2,320	2,390	2,300	2,390	88,000	2,390
1996-04-26	2,300	2,340	2,290	2,320	110,000	2,320
1996-04-25	2,260	2,260	2,250	2,260	39,000	2,260
1996-04-24	2,180	2,260	2,180	2,260	22,000	2,260
1996-04-23	2,190	2,190	2,170	2,170	105,000	2,170
1996-04-22	2,210	2,230	2,210	2,220	14,000	2,220
1996-04-19	2,210	2,240	2,200	2,200	45,000	2,200
1996-04-18	2,260	2,260	2,250	2,250	20,000	2,250
1996-04-17	2,260	2,260	2,220	2,230	24,000	2,230
1996-04-16	2,290	2,290	2,260	2,260	9,000	2,260
1996-04-15	2,250	2,290	2,230	2,290	44,000	2,290
1996-04-12	2,260	2,260	2,230	2,260	148,000	2,260
1996-04-11	2,260	2,270	2,240	2,260	129,000	2,260
1996-04-10	2,250	2,270	2,230	2,260	100,000	2,260
1996-04-09	2,220	2,250	2,210	2,240	52,000	2,240
1996-04-08	2,250	2,250	2,210	2,210	13,000	2,210
1996-04-05	2,220	2,220	2,200	2,200	8,000	2,200
1996-04-04	2,170	2,170	2,160	2,160	7,000	2,160
1996-04-03	2,200	2,200	2,160	2,160	22,000	2,160
1996-04-02	2,200	2,200	2,160	2,200	50,000	2,200
1996-04-01	2,200	2,200	2,120	2,160	57,000	2,160
1996-03-29	2,200	2,200	2,180	2,180	18,000	2,180
1996-03-28	2,240	2,240	2,150	2,150	9,000	2,150
1996-03-27	2,200	2,200	2,160	2,180	32,000	2,180
1996-03-26	2,200	2,210	2,200	2,210	23,000	2,210
1996-03-25	2,200	2,200	2,200	2,200	6,000	2,200
1996-03-22	2,220	2,220	2,190	2,190	26,000	2,190
1996-03-21	2,190	2,240	2,190	2,240	34,000	2,240
1996-03-19	2,190	2,250	2,190	2,190	44,000	2,190
1996-03-18	2,190	2,190	2,190	2,190	26,000	2,190
1996-03-15	2,170	2,200	2,170	2,170	94,000	2,170
1996-03-14	2,150	2,170	2,150	2,170	14,000	2,170
1996-03-13	2,170	2,200	2,170	2,190	14,000	2,190
1996-03-12	2,160	2,180	2,160	2,180	11,000	2,180
1996-03-11	2,180	2,200	2,180	2,180	39,000	2,180
1996-03-08	2,160	2,200	2,150	2,200	39,000	2,200
1996-03-07	2,160	2,160	2,160	2,160	35,000	2,160
1996-03-06	2,150	2,160	2,150	2,160	8,000	2,160
1996-03-05	2,130	2,200	2,130	2,200	11,000	2,200
1996-03-04	2,170	2,170	2,130	2,170	10,000	2,170
1996-03-01	2,150	2,150	2,120	2,130	21,000	2,130
1996-02-29	2,120	2,160	2,120	2,160	63,000	2,160
1996-02-28	2,140	2,160	2,130	2,160	22,000	2,160
1996-02-27	2,110	2,140	2,100	2,140	13,000	2,140
1996-02-26	2,150	2,150	2,140	2,140	6,000	2,140
1996-02-23	2,150	2,150	2,140	2,140	27,000	2,140
1996-02-22	2,130	2,150	2,130	2,150	77,000	2,150
1996-02-21	2,110	2,170	2,110	2,150	13,000	2,150
1996-02-20	2,200	2,200	2,130	2,150	19,000	2,150
1996-02-19	2,130	2,150	2,130	2,150	12,000	2,150
1996-02-16	2,150	2,160	2,140	2,150	11,000	2,150
1996-02-15	2,150	2,190	2,150	2,190	48,000	2,190
1996-02-14	2,160	2,200	2,160	2,180	17,000	2,180
1996-02-13	2,120	2,210	2,120	2,180	70,000	2,180
1996-02-09	2,170	2,220	2,170	2,200	176,000	2,200
1996-02-08	2,200	2,200	2,180	2,200	33,000	2,200
1996-02-07	2,200	2,220	2,200	2,200	109,000	2,200
1996-02-06	2,180	2,240	2,180	2,230	10,000	2,230
1996-02-05	2,200	2,200	2,200	2,200	6,000	2,200
1996-02-02	2,160	2,270	2,160	2,270	17,000	2,270
1996-02-01	2,190	2,200	2,160	2,160	35,000	2,160
1996-01-31	2,240	2,290	2,230	2,230	47,000	2,230
1996-01-30	2,270	2,270	2,210	2,230	22,000	2,230
1996-01-29	2,190	2,200	2,190	2,200	8,000	2,200
1996-01-26	2,250	2,300	2,200	2,230	47,000	2,230
1996-01-25	2,210	2,220	2,190	2,220	81,000	2,220
1996-01-24	2,160	2,200	2,160	2,180	51,000	2,180
1996-01-23	2,180	2,180	2,180	2,180	23,000	2,180
1996-01-22	2,130	2,130	2,100	2,100	23,000	2,100
1996-01-19	2,100	2,130	2,080	2,100	19,000	2,100
1996-01-18	2,120	2,120	2,100	2,100	17,000	2,100
1996-01-17	2,100	2,120	2,100	2,100	57,000	2,100
1996-01-16	2,140	2,140	2,100	2,100	45,000	2,100
1996-01-12	2,180	2,180	2,140	2,140	55,000	2,140
1996-01-11	2,140	2,170	2,140	2,150	79,000	2,150
1996-01-10	2,190	2,190	2,140	2,150	46,000	2,150
1996-01-09	2,130	2,170	2,130	2,170	90,000	2,170
1996-01-08	2,170	2,170	2,160	2,160	69,000	2,160
1996-01-05	2,190	2,190	2,160	2,170	197,000	2,170
1996-01-04	2,210	2,230	2,200	2,200	32,000	2,200

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