6332 月島ホールディングス(株) の時系列データ [1998年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1998-12-30 | 810 | 826 | 810 | 826 | 5,000 | 826 |
1998-12-29 | 810 | 811 | 810 | 811 | 5,000 | 811 |
1998-12-28 | 810 | 811 | 810 | 811 | 7,000 | 811 |
1998-12-25 | 830 | 830 | 806 | 810 | 13,000 | 810 |
1998-12-24 | 810 | 810 | 805 | 805 | 20,000 | 805 |
1998-12-22 | 821 | 830 | 817 | 830 | 19,000 | 830 |
1998-12-21 | 815 | 815 | 810 | 815 | 18,000 | 815 |
1998-12-18 | 817 | 829 | 801 | 821 | 23,000 | 821 |
1998-12-17 | 826 | 826 | 800 | 800 | 18,000 | 800 |
1998-12-16 | 826 | 831 | 826 | 831 | 51,000 | 831 |
1998-12-15 | 805 | 826 | 805 | 826 | 56,000 | 826 |
1998-12-14 | 824 | 838 | 814 | 825 | 53,000 | 825 |
1998-12-11 | 794 | 800 | 794 | 795 | 38,000 | 795 |
1998-12-10 | 818 | 825 | 800 | 800 | 39,000 | 800 |
1998-12-09 | 810 | 810 | 800 | 806 | 16,000 | 806 |
1998-12-08 | 802 | 811 | 801 | 811 | 36,000 | 811 |
1998-12-07 | 820 | 822 | 819 | 822 | 7,000 | 822 |
1998-12-04 | 780 | 800 | 770 | 790 | 113,000 | 790 |
1998-12-03 | 779 | 779 | 771 | 773 | 12,000 | 773 |
1998-12-02 | 800 | 800 | 782 | 782 | 12,000 | 782 |
1998-12-01 | 798 | 805 | 798 | 800 | 25,000 | 800 |
1998-11-30 | 820 | 823 | 808 | 808 | 48,000 | 808 |
1998-11-27 | 806 | 816 | 806 | 815 | 19,000 | 815 |
1998-11-26 | 810 | 820 | 800 | 800 | 75,000 | 800 |
1998-11-25 | 800 | 820 | 800 | 820 | 32,000 | 820 |
1998-11-24 | 799 | 811 | 796 | 808 | 32,000 | 808 |
1998-11-20 | 762 | 764 | 759 | 759 | 32,000 | 759 |
1998-11-19 | 756 | 764 | 756 | 764 | 70,000 | 764 |
1998-11-18 | 739 | 756 | 739 | 756 | 40,000 | 756 |
1998-11-17 | 745 | 746 | 739 | 740 | 52,000 | 740 |
1998-11-16 | 725 | 740 | 725 | 737 | 97,000 | 737 |
1998-11-13 | 688 | 715 | 688 | 715 | 46,000 | 715 |
1998-11-12 | 679 | 688 | 677 | 688 | 51,000 | 688 |
1998-11-11 | 650 | 670 | 650 | 670 | 106,000 | 670 |
1998-11-10 | 648 | 650 | 645 | 650 | 58,000 | 650 |
1998-11-09 | 660 | 660 | 648 | 648 | 49,000 | 648 |
1998-11-06 | 660 | 660 | 652 | 655 | 24,000 | 655 |
1998-11-05 | 660 | 665 | 660 | 660 | 43,000 | 660 |
1998-11-04 | 650 | 665 | 650 | 656 | 38,000 | 656 |
1998-11-02 | 640 | 650 | 640 | 650 | 22,000 | 650 |
1998-10-30 | 670 | 680 | 640 | 640 | 13,000 | 640 |
1998-10-29 | 675 | 675 | 665 | 670 | 11,000 | 670 |
1998-10-28 | 675 | 675 | 665 | 665 | 9,000 | 665 |
1998-10-27 | 682 | 692 | 665 | 665 | 15,000 | 665 |
1998-10-26 | 667 | 681 | 665 | 681 | 8,000 | 681 |
1998-10-23 | 699 | 699 | 665 | 665 | 21,000 | 665 |
1998-10-22 | 679 | 699 | 670 | 670 | 23,000 | 670 |
1998-10-21 | 652 | 680 | 650 | 680 | 46,000 | 680 |
1998-10-20 | 645 | 645 | 635 | 645 | 32,000 | 645 |
1998-10-19 | 649 | 650 | 644 | 644 | 33,000 | 644 |
1998-10-16 | 670 | 680 | 649 | 649 | 10,000 | 649 |
1998-10-15 | 683 | 683 | 650 | 650 | 69,000 | 650 |
1998-10-14 | 689 | 689 | 685 | 686 | 6,000 | 686 |
1998-10-13 | 700 | 705 | 681 | 686 | 30,000 | 686 |
1998-10-12 | 701 | 720 | 700 | 709 | 22,000 | 709 |
1998-10-09 | 720 | 720 | 709 | 709 | 31,000 | 709 |
1998-10-08 | 743 | 755 | 721 | 721 | 13,000 | 721 |
1998-10-07 | 750 | 760 | 710 | 720 | 20,000 | 720 |
1998-10-06 | 723 | 751 | 723 | 751 | 5,000 | 751 |
1998-10-05 | 788 | 788 | 788 | 788 | 4,000 | 788 |
1998-10-02 | 810 | 810 | 790 | 790 | 11,000 | 790 |
1998-10-01 | 810 | 810 | 810 | 810 | 2,000 | 810 |
1998-09-30 | 820 | 820 | 800 | 810 | 14,000 | 810 |
1998-09-29 | 832 | 832 | 820 | 820 | 5,000 | 820 |
1998-09-28 | 835 | 845 | 835 | 845 | 7,000 | 845 |
1998-09-25 | 838 | 838 | 820 | 820 | 7,000 | 820 |
1998-09-24 | 833 | 840 | 833 | 835 | 48,000 | 835 |
1998-09-22 | 831 | 851 | 831 | 833 | 9,000 | 833 |
1998-09-21 | 876 | 876 | 826 | 826 | 9,000 | 826 |
1998-09-18 | 875 | 876 | 875 | 875 | 9,000 | 875 |
1998-09-17 | 835 | 835 | 835 | 835 | 12,000 | 835 |
1998-09-16 | 835 | 835 | 826 | 835 | 13,000 | 835 |
1998-09-14 | 840 | 840 | 825 | 825 | 31,000 | 825 |
1998-09-11 | 890 | 890 | 835 | 835 | 15,000 | 835 |
1998-09-10 | 890 | 890 | 890 | 890 | 2,000 | 890 |
1998-09-09 | 900 | 900 | 890 | 890 | 5,000 | 890 |
1998-09-08 | 907 | 911 | 898 | 898 | 25,000 | 898 |
1998-09-07 | 889 | 906 | 889 | 906 | 23,000 | 906 |
1998-09-04 | 890 | 902 | 890 | 890 | 5,000 | 890 |
1998-09-03 | 970 | 970 | 930 | 930 | 10,000 | 930 |
1998-09-02 | 889 | 900 | 889 | 890 | 13,000 | 890 |
1998-09-01 | 855 | 865 | 838 | 865 | 17,000 | 865 |
1998-08-31 | 833 | 835 | 833 | 835 | 4,000 | 835 |
1998-08-28 | 860 | 860 | 832 | 833 | 28,000 | 833 |
1998-08-27 | 871 | 871 | 861 | 861 | 14,000 | 861 |
1998-08-26 | 901 | 910 | 891 | 891 | 11,000 | 891 |
1998-08-25 | 900 | 901 | 900 | 901 | 6,000 | 901 |
1998-08-24 | 905 | 905 | 905 | 905 | 2,000 | 905 |
1998-08-21 | 915 | 915 | 915 | 915 | 6,000 | 915 |
1998-08-20 | 916 | 920 | 915 | 915 | 3,000 | 915 |
1998-08-19 | 908 | 916 | 908 | 916 | 4,000 | 916 |
1998-08-18 | 905 | 905 | 905 | 905 | 3,000 | 905 |
1998-08-17 | 935 | 935 | 935 | 935 | 1,000 | 935 |
1998-08-14 | 951 | 951 | 940 | 940 | 6,000 | 940 |
1998-08-13 | 956 | 965 | 950 | 950 | 12,000 | 950 |
1998-08-12 | 950 | 964 | 950 | 956 | 15,000 | 956 |
1998-08-11 | 967 | 967 | 958 | 958 | 10,000 | 958 |
1998-08-10 | 967 | 967 | 959 | 965 | 14,000 | 965 |
1998-08-07 | 961 | 976 | 961 | 967 | 15,000 | 967 |
1998-08-06 | 989 | 997 | 960 | 960 | 12,000 | 960 |
1998-08-05 | 988 | 989 | 988 | 988 | 16,000 | 988 |
1998-08-04 | 989 | 992 | 985 | 992 | 14,000 | 992 |
1998-08-03 | 994 | 994 | 989 | 989 | 5,000 | 989 |
1998-07-31 | 995 | 995 | 995 | 995 | 2,000 | 995 |
1998-07-30 | 995 | 995 | 995 | 995 | 2,000 | 995 |
1998-07-29 | 970 | 970 | 960 | 970 | 12,000 | 970 |
1998-07-28 | 965 | 970 | 965 | 970 | 2,000 | 970 |
1998-07-27 | 978 | 978 | 965 | 965 | 13,000 | 965 |
1998-07-24 | 990 | 990 | 975 | 980 | 22,000 | 980 |
1998-07-23 | 989 | 989 | 980 | 980 | 13,000 | 980 |
1998-07-22 | 999 | 999 | 990 | 999 | 9,000 | 999 |
1998-07-21 | 990 | 1,000 | 990 | 1,000 | 11,000 | 1,000 |
1998-07-17 | 997 | 997 | 980 | 980 | 6,000 | 980 |
1998-07-16 | 975 | 977 | 975 | 977 | 6,000 | 977 |
1998-07-15 | 975 | 995 | 975 | 985 | 4,000 | 985 |
1998-07-14 | 985 | 985 | 976 | 985 | 5,000 | 985 |
1998-07-13 | 950 | 986 | 950 | 986 | 8,000 | 986 |
1998-07-10 | 980 | 980 | 961 | 961 | 3,000 | 961 |
1998-07-09 | 986 | 988 | 986 | 987 | 19,000 | 987 |
1998-07-08 | 987 | 995 | 986 | 986 | 21,000 | 986 |
1998-07-07 | 976 | 985 | 976 | 985 | 25,000 | 985 |
1998-07-06 | 990 | 996 | 985 | 985 | 17,000 | 985 |
1998-07-03 | 1,000 | 1,030 | 1,000 | 1,010 | 13,000 | 1,010 |
1998-07-02 | 999 | 1,010 | 999 | 1,000 | 36,000 | 1,000 |
1998-07-01 | 989 | 990 | 989 | 990 | 11,000 | 990 |
1998-06-30 | 950 | 973 | 945 | 973 | 7,000 | 973 |
1998-06-29 | 941 | 944 | 941 | 943 | 14,000 | 943 |
1998-06-26 | 950 | 950 | 940 | 940 | 17,000 | 940 |
1998-06-25 | 950 | 951 | 950 | 951 | 6,000 | 951 |
1998-06-24 | 949 | 949 | 940 | 940 | 3,000 | 940 |
1998-06-23 | 941 | 948 | 940 | 948 | 6,000 | 948 |
1998-06-22 | 940 | 940 | 940 | 940 | 7,000 | 940 |
1998-06-19 | 950 | 950 | 940 | 940 | 7,000 | 940 |
1998-06-18 | 950 | 960 | 949 | 960 | 12,000 | 960 |
1998-06-17 | 910 | 911 | 906 | 910 | 16,000 | 910 |
1998-06-16 | 948 | 948 | 902 | 902 | 7,000 | 902 |
1998-06-15 | 973 | 973 | 948 | 948 | 4,000 | 948 |
1998-06-12 | 987 | 987 | 971 | 973 | 40,000 | 973 |
1998-06-11 | 992 | 992 | 970 | 970 | 17,000 | 970 |
1998-06-10 | 1,000 | 1,001 | 991 | 992 | 5,000 | 992 |
1998-06-09 | 981 | 990 | 981 | 990 | 4,000 | 990 |
1998-06-08 | 1,001 | 1,001 | 1,001 | 1,001 | 5,000 | 1,001 |
1998-06-05 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
1998-06-04 | 1,015 | 1,017 | 1,015 | 1,017 | 4,000 | 1,017 |
1998-06-03 | 1,054 | 1,055 | 1,015 | 1,015 | 5,000 | 1,015 |
1998-06-02 | 1,067 | 1,067 | 1,047 | 1,060 | 7,000 | 1,060 |
1998-06-01 | 1,061 | 1,061 | 1,011 | 1,011 | 16,000 | 1,011 |
1998-05-29 | 1,039 | 1,047 | 1,035 | 1,046 | 19,000 | 1,046 |
1998-05-28 | 1,000 | 1,041 | 1,000 | 1,000 | 15,000 | 1,000 |
1998-05-27 | 1,031 | 1,031 | 1,000 | 1,000 | 17,000 | 1,000 |
1998-05-26 | 1,050 | 1,050 | 1,011 | 1,031 | 9,000 | 1,031 |
1998-05-25 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
1998-05-22 | 1,039 | 1,039 | 1,030 | 1,030 | 5,000 | 1,030 |
1998-05-21 | 1,010 | 1,015 | 1,000 | 1,009 | 20,000 | 1,009 |
1998-05-20 | 1,055 | 1,070 | 1,055 | 1,059 | 13,000 | 1,059 |
1998-05-19 | 1,054 | 1,059 | 1,050 | 1,055 | 82,000 | 1,055 |
1998-05-18 | 1,080 | 1,080 | 1,062 | 1,062 | 19,000 | 1,062 |
1998-05-15 | 995 | 1,080 | 995 | 1,080 | 12,000 | 1,080 |
1998-05-14 | 993 | 1,000 | 993 | 1,000 | 11,000 | 1,000 |
1998-05-13 | 991 | 992 | 990 | 992 | 9,000 | 992 |
1998-05-12 | 1,000 | 1,000 | 991 | 991 | 16,000 | 991 |
1998-05-11 | 1,001 | 1,001 | 1,000 | 1,000 | 12,000 | 1,000 |
1998-05-08 | 1,011 | 1,011 | 1,011 | 1,011 | 12,000 | 1,011 |
1998-05-07 | 1,010 | 1,040 | 1,010 | 1,030 | 37,000 | 1,030 |
1998-05-06 | 1,068 | 1,068 | 1,010 | 1,010 | 15,000 | 1,010 |
1998-05-01 | 1,081 | 1,081 | 1,041 | 1,041 | 12,000 | 1,041 |
1998-04-30 | 1,011 | 1,025 | 1,011 | 1,021 | 13,000 | 1,021 |
1998-04-28 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 1,030 |
1998-04-27 | 1,086 | 1,099 | 1,040 | 1,041 | 44,000 | 1,041 |
1998-04-24 | 1,060 | 1,090 | 1,060 | 1,090 | 18,000 | 1,090 |
1998-04-23 | 1,005 | 1,050 | 1,005 | 1,020 | 9,000 | 1,020 |
1998-04-22 | 1,000 | 1,010 | 1,000 | 1,010 | 16,000 | 1,010 |
1998-04-21 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 | 1,000 |
1998-04-20 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
1998-04-17 | 1,010 | 1,010 | 1,000 | 1,000 | 21,000 | 1,000 |
1998-04-16 | 1,015 | 1,025 | 1,000 | 1,000 | 9,000 | 1,000 |
1998-04-15 | 1,010 | 1,011 | 1,010 | 1,011 | 2,000 | 1,011 |
1998-04-14 | 1,010 | 1,020 | 1,000 | 1,000 | 23,000 | 1,000 |
1998-04-13 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
1998-04-10 | 1,050 | 1,050 | 1,010 | 1,030 | 14,000 | 1,030 |
1998-04-09 | 1,010 | 1,060 | 993 | 1,060 | 33,000 | 1,060 |
1998-04-08 | 985 | 1,020 | 985 | 1,020 | 43,000 | 1,020 |
1998-04-07 | 999 | 1,000 | 990 | 995 | 15,000 | 995 |
1998-04-06 | 1,010 | 1,010 | 977 | 997 | 18,000 | 997 |
1998-04-03 | 1,030 | 1,050 | 1,030 | 1,030 | 37,000 | 1,030 |
1998-04-02 | 1,110 | 1,110 | 1,030 | 1,030 | 34,000 | 1,030 |
1998-04-01 | 1,130 | 1,140 | 1,080 | 1,100 | 25,000 | 1,100 |
1998-03-31 | 1,150 | 1,150 | 1,090 | 1,110 | 13,000 | 1,110 |
1998-03-30 | 1,150 | 1,160 | 1,150 | 1,150 | 34,000 | 1,150 |
1998-03-27 | 1,130 | 1,150 | 1,130 | 1,140 | 10,000 | 1,140 |
1998-03-26 | 1,110 | 1,150 | 1,110 | 1,140 | 7,000 | 1,140 |
1998-03-25 | 1,050 | 1,100 | 1,050 | 1,090 | 45,000 | 1,090 |
1998-03-24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
1998-03-23 | 1,090 | 1,100 | 1,070 | 1,070 | 22,000 | 1,070 |
1998-03-20 | 1,070 | 1,130 | 1,070 | 1,090 | 48,000 | 1,090 |
1998-03-19 | 1,070 | 1,070 | 1,050 | 1,060 | 7,000 | 1,060 |
1998-03-18 | 1,140 | 1,140 | 1,090 | 1,090 | 12,000 | 1,090 |
1998-03-17 | 1,080 | 1,080 | 1,080 | 1,080 | 15,000 | 1,080 |
1998-03-16 | 1,120 | 1,130 | 1,080 | 1,080 | 73,000 | 1,080 |
1998-03-13 | 1,080 | 1,130 | 1,080 | 1,130 | 51,000 | 1,130 |
1998-03-12 | 1,100 | 1,100 | 1,080 | 1,080 | 22,000 | 1,080 |
1998-03-11 | 1,100 | 1,100 | 1,090 | 1,100 | 69,000 | 1,100 |
1998-03-10 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,100 |
1998-03-09 | 1,080 | 1,100 | 1,080 | 1,090 | 13,000 | 1,090 |
1998-03-06 | 1,100 | 1,120 | 1,100 | 1,100 | 56,000 | 1,100 |
1998-03-05 | 1,080 | 1,100 | 1,080 | 1,100 | 15,000 | 1,100 |
1998-03-04 | 1,120 | 1,130 | 1,120 | 1,120 | 7,000 | 1,120 |
1998-03-03 | 1,130 | 1,140 | 1,120 | 1,120 | 31,000 | 1,120 |
1998-03-02 | 1,040 | 1,080 | 1,040 | 1,070 | 26,000 | 1,070 |
1998-02-27 | 1,010 | 1,050 | 1,010 | 1,040 | 24,000 | 1,040 |
1998-02-26 | 1,050 | 1,050 | 1,020 | 1,020 | 14,000 | 1,020 |
1998-02-25 | 1,040 | 1,040 | 1,020 | 1,030 | 4,000 | 1,030 |
1998-02-24 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 1,050 |
1998-02-23 | 1,030 | 1,040 | 1,030 | 1,030 | 19,000 | 1,030 |
1998-02-20 | 1,050 | 1,050 | 1,010 | 1,010 | 45,000 | 1,010 |
1998-02-19 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
1998-02-18 | 1,100 | 1,100 | 1,070 | 1,100 | 24,000 | 1,100 |
1998-02-17 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 1,120 |
1998-02-16 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
1998-02-13 | 1,130 | 1,130 | 1,080 | 1,120 | 40,000 | 1,120 |
1998-02-12 | 1,140 | 1,150 | 1,110 | 1,110 | 35,000 | 1,110 |
1998-02-10 | 1,140 | 1,170 | 1,140 | 1,140 | 22,000 | 1,140 |
1998-02-09 | 1,130 | 1,140 | 1,130 | 1,140 | 9,000 | 1,140 |
1998-02-06 | 1,140 | 1,140 | 1,120 | 1,140 | 17,000 | 1,140 |
1998-02-05 | 1,140 | 1,160 | 1,140 | 1,160 | 7,000 | 1,160 |
1998-02-04 | 1,140 | 1,190 | 1,140 | 1,160 | 53,000 | 1,160 |
1998-02-03 | 1,170 | 1,170 | 1,140 | 1,150 | 25,000 | 1,150 |
1998-02-02 | 1,150 | 1,150 | 1,110 | 1,110 | 50,000 | 1,110 |
1998-01-30 | 1,180 | 1,180 | 1,160 | 1,160 | 18,000 | 1,160 |
1998-01-29 | 1,190 | 1,190 | 1,160 | 1,160 | 15,000 | 1,160 |
1998-01-28 | 1,210 | 1,210 | 1,170 | 1,170 | 24,000 | 1,170 |
1998-01-27 | 1,150 | 1,230 | 1,120 | 1,190 | 76,000 | 1,190 |
1998-01-26 | 1,100 | 1,150 | 1,100 | 1,150 | 22,000 | 1,150 |
1998-01-23 | 1,080 | 1,080 | 1,060 | 1,060 | 8,000 | 1,060 |
1998-01-22 | 1,100 | 1,100 | 1,080 | 1,100 | 14,000 | 1,100 |
1998-01-21 | 1,100 | 1,120 | 1,100 | 1,100 | 8,000 | 1,100 |
1998-01-20 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 | 1,140 |
1998-01-19 | 1,090 | 1,140 | 1,080 | 1,100 | 10,000 | 1,100 |
1998-01-16 | 978 | 1,050 | 978 | 1,050 | 19,000 | 1,050 |
1998-01-14 | 987 | 988 | 976 | 981 | 8,000 | 981 |
1998-01-13 | 988 | 988 | 987 | 988 | 5,000 | 988 |
1998-01-12 | 991 | 991 | 989 | 989 | 2,000 | 989 |
1998-01-09 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 1,000 |
1998-01-08 | 990 | 1,040 | 990 | 991 | 29,000 | 991 |
1998-01-07 | 1,040 | 1,040 | 999 | 1,010 | 22,000 | 1,010 |
1998-01-06 | 1,090 | 1,090 | 1,090 | 1,090 | 9,000 | 1,090 |
1998-01-05 | 1,070 | 1,090 | 1,050 | 1,090 | 7,000 | 1,090 |
分割・併合履歴 : [1995-03-28]1株→1.1株 [1990-01-26]1株→1.046株