6332 月島ホールディングス(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3061061561061511,000615
1999-12-2962562562062021,000620
1999-12-286336356256278,000627
1999-12-2763163162062146,000621
1999-12-2466166161061731,000617
1999-12-2259861559560185,000601
1999-12-2159060058159833,000598
1999-12-2063564062062049,000620
1999-12-1765065063563541,000635
1999-12-1666566565365330,000653
1999-12-1567567565565532,000655
1999-12-1468568567067821,000678
1999-12-1368168568068030,000680
1999-12-1068069568068851,000688
1999-12-0969569567268032,000680
1999-12-0869969967567623,000676
1999-12-07660675655665230,000665
1999-12-0667867865565551,000655
1999-12-0368068967867865,000678
1999-12-0266670066667667,000676
1999-12-0166468165865874,000658
1999-11-3067568565365376,000653
1999-11-2969169167067452,000674
1999-11-2670170669169152,000691
1999-11-2571571569969935,000699
1999-11-2472272571072019,000720
1999-11-2275075073073526,000735
1999-11-1976377976376319,000763
1999-11-1878078072072342,000723
1999-11-1773073372573114,000731
1999-11-1671974071973818,000738
1999-11-1570272070172019,000720
1999-11-1270170169970152,000701
1999-11-1174475070170145,000701
1999-11-1075075274174437,000744
1999-11-0977678075076037,000760
1999-11-0876876876076626,000766
1999-11-0576977076076837,000768
1999-11-0477678677077038,000770
1999-11-0280580577077029,000770
1999-11-0180081077577541,000775
1999-10-2977079577079058,000790
1999-10-2879079077777745,000777
1999-10-2781081079079027,000790
1999-10-2682082080281010,000810
1999-10-2584084082582511,000825
1999-10-2285885882082013,000820
1999-10-2185385984685912,000859
1999-10-208368528368457,000845
1999-10-1986086085585613,000856
1999-10-188508508208207,000820
1999-10-1582582581081014,000810
1999-10-1483785483083014,000830
1999-10-1385686584584523,000845
1999-10-1284286684286666,000866
1999-10-0886987582983760,000837
1999-10-0788188586986955,000869
1999-10-0689089087187338,000873
1999-10-0589189388589034,000890
1999-10-0491091390090039,000900
1999-10-0194094190892026,000920
1999-09-3092193190192030,000920
1999-09-2992092190092019,000920
1999-09-2890192090191017,000910
1999-09-279009019009014,000901
1999-09-2492092090090062,000900
1999-09-2294594592092313,000923
1999-09-2191697591697515,000975
1999-09-2093593591591640,000916
1999-09-179209309209226,000922
1999-09-169221,0009191,00029,0001,000
1999-09-1493494092094020,000940
1999-09-1394594592093537,000935
1999-09-1099099095095564,000955
1999-09-0995099095099027,000990
1999-09-0892993192593124,000931
1999-09-0794994993093029,000930
1999-09-0695095191595121,000951
1999-09-0398598595095033,000950
1999-09-0299099798699028,000990
1999-09-0198199098199010,000990
1999-08-319949949709809,000980
1999-08-3098599598599417,000994
1999-08-2799599896596533,000965
1999-08-269861,00098699838,000998
1999-08-2599099098698626,000986
1999-08-2499099197699022,000990
1999-08-239579619579616,000961
1999-08-209519569509567,000956
1999-08-199609619519568,000956
1999-08-1897597595095011,000950
1999-08-1798999097097426,000974
1999-08-169531,0019531,00021,0001,000
1999-08-139509699509525,000952
1999-08-129499499479486,000948
1999-08-119499499479474,000947
1999-08-109499499499492,000949
1999-08-0991096090596026,000960
1999-08-0693293291191113,000911
1999-08-059419439419416,000941
1999-08-049369669369425,000942
1999-08-0394795093693630,000936
1999-08-029719719469468,000946
1999-07-3096697496597319,000973
1999-07-2995495795195620,000956
1999-07-2895495695195439,000954
1999-07-2796496495196417,000964
1999-07-2698098097397426,000974
1999-07-2398598598098422,000984
1999-07-229831,01098398615,000986
1999-07-211,0261,0269861,01320,0001,013
1999-07-199861,000980986107,000986
1999-07-1698798798098057,000980
1999-07-151,0351,03598398567,000985
1999-07-141,0151,02099699683,000996
1999-07-131,0001,0229951,01543,0001,015
1999-07-129871,00098099082,000990
1999-07-091,0001,00098798737,000987
1999-07-089851,0109851,00033,0001,000
1999-07-071,0251,0301,0201,02520,0001,025
1999-07-061,0401,0441,0251,02525,0001,025
1999-07-051,0451,0451,0301,04032,0001,040
1999-07-021,0491,0491,0301,03015,0001,030
1999-07-011,0501,0501,0211,03030,0001,030
1999-06-301,0501,0501,0301,03035,0001,030
1999-06-291,0301,0511,0191,05119,0001,051
1999-06-281,0901,0901,0701,07020,0001,070
1999-06-251,0701,0851,0641,08074,0001,080
1999-06-241,0701,1001,0691,086123,0001,086
1999-06-231,0381,0801,0311,06996,0001,069
1999-06-221,0001,0301,0001,03037,0001,030
1999-06-211,0021,00299099037,000990
1999-06-189901,00098599255,000992
1999-06-1798298998198915,000989
1999-06-1696097095997024,000970
1999-06-1597097096096014,000960
1999-06-1498999597099115,000991
1999-06-111,0021,00299299546,000995
1999-06-1095996994094222,000942
1999-06-099439609439605,000960
1999-06-089449509439504,000950
1999-06-0795296095295427,000954
1999-06-0494795393895314,000953
1999-06-0395996093094814,000948
1999-06-0297097095695912,000959
1999-06-0195096993096940,000969
1999-05-3195095192092024,000920
1999-05-289409409359405,000940
1999-05-279509509509506,000950
1999-05-2694095094095010,000950
1999-05-2595495494094020,000940
1999-05-2495795793293419,000934
1999-05-2193594593593515,000935
1999-05-2096196193094517,000945
1999-05-1997097096596817,000968
1999-05-181,0001,0009809806,000980
1999-05-1798299297097013,000970
1999-05-149701,00097099024,000990
1999-05-1398098096797019,000970
1999-05-129721,0009729996,000999
1999-05-1199099096096228,000962
1999-05-101,0201,0209991,00031,0001,000
1999-05-071,0491,0501,0301,03028,0001,030
1999-05-061,0601,0601,0301,05030,0001,050
1999-04-301,0501,0501,0001,01622,0001,016
1999-04-281,0321,0501,0251,04839,0001,048
1999-04-271,0301,0301,0101,02023,0001,020
1999-04-261,0301,0301,0001,00038,0001,000
1999-04-239901,0009901,00032,0001,000
1999-04-2298099097099018,000990
1999-04-2198198196096022,000960
1999-04-2098499097197123,000971
1999-04-199861,00197097034,000970
1999-04-169991,00399099034,000990
1999-04-159819919819855,000985
1999-04-1498598597197266,000972
1999-04-131,0001,00297197133,000971
1999-04-121,0321,0321,0001,02950,0001,029
1999-04-091,0901,0901,0301,03265,0001,032
1999-04-081,0511,1001,0501,052144,0001,052
1999-04-079901,0489891,048137,0001,048
1999-04-0696098096097996,000979
1999-04-05940990940950134,000950
1999-04-0295095090092555,000925
1999-04-0195096094095055,000950
1999-03-3195095593294059,000940
1999-03-3091996391995596,000955
1999-03-2990090989890941,000909
1999-03-2690190187188928,000889
1999-03-2590090088490065,000900
1999-03-24835900830900199,000900
1999-03-2382182881682828,000828
1999-03-1981182180082168,000821
1999-03-1882283082082258,000822
1999-03-1782282282082247,000822
1999-03-1681083081083046,000830
1999-03-1581482081081043,000810
1999-03-1282682680681440,000814
1999-03-1180082380081863,000818
1999-03-1080080079580044,000800
1999-03-0979979978779017,000790
1999-03-0878779678779533,000795
1999-03-0577377976677950,000779
1999-03-0477477476676918,000769
1999-03-0377277677077034,000770
1999-03-0278178577277238,000772
1999-03-0178479078078127,000781
1999-02-2676678776078048,000780
1999-02-2577477476676622,000766
1999-02-2477477476677321,000773
1999-02-2377377577077324,000773
1999-02-2278178177377322,000773
1999-02-1980580578578521,000785
1999-02-1882382380980915,000809
1999-02-178228228228222,000822
1999-02-1681381381081054,000810
1999-02-1581481480480459,000804
1999-02-1281781780580547,000805
1999-02-1080580980580810,000808
1999-02-0979880079880013,000800
1999-02-0878879078879010,000790
1999-02-0578878878878818,000788
1999-02-0478879078078019,000780
1999-02-0378178176178010,000780
1999-02-0280980980280211,000802
1999-02-018108108108102,000810
1999-01-2978981078981034,000810
1999-01-2883583579079017,000790
1999-01-278338338138132,000813
1999-01-2683583583483414,000834
1999-01-2583083782983627,000836
1999-01-228008298008299,000829
1999-01-218018058018019,000801
1999-01-2083083082583024,000830
1999-01-1983083082983013,000830
1999-01-188018248018244,000824
1999-01-148008258008017,000801
1999-01-138018018008004,000800
1999-01-128058058008008,000800
1999-01-1181081080580511,000805
1999-01-088108108058058,000805
1999-01-078108118108116,000811
1999-01-068108108078074,000807
1999-01-0583083081081112,000811
1999-01-048208218208213,000821

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