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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 610 | 615 | 610 | 615 | 11,000 | 615 |
| 1999-12-29 | 625 | 625 | 620 | 620 | 21,000 | 620 |
| 1999-12-28 | 633 | 635 | 625 | 627 | 8,000 | 627 |
| 1999-12-27 | 631 | 631 | 620 | 621 | 46,000 | 621 |
| 1999-12-24 | 661 | 661 | 610 | 617 | 31,000 | 617 |
| 1999-12-22 | 598 | 615 | 595 | 601 | 85,000 | 601 |
| 1999-12-21 | 590 | 600 | 581 | 598 | 33,000 | 598 |
| 1999-12-20 | 635 | 640 | 620 | 620 | 49,000 | 620 |
| 1999-12-17 | 650 | 650 | 635 | 635 | 41,000 | 635 |
| 1999-12-16 | 665 | 665 | 653 | 653 | 30,000 | 653 |
| 1999-12-15 | 675 | 675 | 655 | 655 | 32,000 | 655 |
| 1999-12-14 | 685 | 685 | 670 | 678 | 21,000 | 678 |
| 1999-12-13 | 681 | 685 | 680 | 680 | 30,000 | 680 |
| 1999-12-10 | 680 | 695 | 680 | 688 | 51,000 | 688 |
| 1999-12-09 | 695 | 695 | 672 | 680 | 32,000 | 680 |
| 1999-12-08 | 699 | 699 | 675 | 676 | 23,000 | 676 |
| 1999-12-07 | 660 | 675 | 655 | 665 | 230,000 | 665 |
| 1999-12-06 | 678 | 678 | 655 | 655 | 51,000 | 655 |
| 1999-12-03 | 680 | 689 | 678 | 678 | 65,000 | 678 |
| 1999-12-02 | 666 | 700 | 666 | 676 | 67,000 | 676 |
| 1999-12-01 | 664 | 681 | 658 | 658 | 74,000 | 658 |
| 1999-11-30 | 675 | 685 | 653 | 653 | 76,000 | 653 |
| 1999-11-29 | 691 | 691 | 670 | 674 | 52,000 | 674 |
| 1999-11-26 | 701 | 706 | 691 | 691 | 52,000 | 691 |
| 1999-11-25 | 715 | 715 | 699 | 699 | 35,000 | 699 |
| 1999-11-24 | 722 | 725 | 710 | 720 | 19,000 | 720 |
| 1999-11-22 | 750 | 750 | 730 | 735 | 26,000 | 735 |
| 1999-11-19 | 763 | 779 | 763 | 763 | 19,000 | 763 |
| 1999-11-18 | 780 | 780 | 720 | 723 | 42,000 | 723 |
| 1999-11-17 | 730 | 733 | 725 | 731 | 14,000 | 731 |
| 1999-11-16 | 719 | 740 | 719 | 738 | 18,000 | 738 |
| 1999-11-15 | 702 | 720 | 701 | 720 | 19,000 | 720 |
| 1999-11-12 | 701 | 701 | 699 | 701 | 52,000 | 701 |
| 1999-11-11 | 744 | 750 | 701 | 701 | 45,000 | 701 |
| 1999-11-10 | 750 | 752 | 741 | 744 | 37,000 | 744 |
| 1999-11-09 | 776 | 780 | 750 | 760 | 37,000 | 760 |
| 1999-11-08 | 768 | 768 | 760 | 766 | 26,000 | 766 |
| 1999-11-05 | 769 | 770 | 760 | 768 | 37,000 | 768 |
| 1999-11-04 | 776 | 786 | 770 | 770 | 38,000 | 770 |
| 1999-11-02 | 805 | 805 | 770 | 770 | 29,000 | 770 |
| 1999-11-01 | 800 | 810 | 775 | 775 | 41,000 | 775 |
| 1999-10-29 | 770 | 795 | 770 | 790 | 58,000 | 790 |
| 1999-10-28 | 790 | 790 | 777 | 777 | 45,000 | 777 |
| 1999-10-27 | 810 | 810 | 790 | 790 | 27,000 | 790 |
| 1999-10-26 | 820 | 820 | 802 | 810 | 10,000 | 810 |
| 1999-10-25 | 840 | 840 | 825 | 825 | 11,000 | 825 |
| 1999-10-22 | 858 | 858 | 820 | 820 | 13,000 | 820 |
| 1999-10-21 | 853 | 859 | 846 | 859 | 12,000 | 859 |
| 1999-10-20 | 836 | 852 | 836 | 845 | 7,000 | 845 |
| 1999-10-19 | 860 | 860 | 855 | 856 | 13,000 | 856 |
| 1999-10-18 | 850 | 850 | 820 | 820 | 7,000 | 820 |
| 1999-10-15 | 825 | 825 | 810 | 810 | 14,000 | 810 |
| 1999-10-14 | 837 | 854 | 830 | 830 | 14,000 | 830 |
| 1999-10-13 | 856 | 865 | 845 | 845 | 23,000 | 845 |
| 1999-10-12 | 842 | 866 | 842 | 866 | 66,000 | 866 |
| 1999-10-08 | 869 | 875 | 829 | 837 | 60,000 | 837 |
| 1999-10-07 | 881 | 885 | 869 | 869 | 55,000 | 869 |
| 1999-10-06 | 890 | 890 | 871 | 873 | 38,000 | 873 |
| 1999-10-05 | 891 | 893 | 885 | 890 | 34,000 | 890 |
| 1999-10-04 | 910 | 913 | 900 | 900 | 39,000 | 900 |
| 1999-10-01 | 940 | 941 | 908 | 920 | 26,000 | 920 |
| 1999-09-30 | 921 | 931 | 901 | 920 | 30,000 | 920 |
| 1999-09-29 | 920 | 921 | 900 | 920 | 19,000 | 920 |
| 1999-09-28 | 901 | 920 | 901 | 910 | 17,000 | 910 |
| 1999-09-27 | 900 | 901 | 900 | 901 | 4,000 | 901 |
| 1999-09-24 | 920 | 920 | 900 | 900 | 62,000 | 900 |
| 1999-09-22 | 945 | 945 | 920 | 923 | 13,000 | 923 |
| 1999-09-21 | 916 | 975 | 916 | 975 | 15,000 | 975 |
| 1999-09-20 | 935 | 935 | 915 | 916 | 40,000 | 916 |
| 1999-09-17 | 920 | 930 | 920 | 922 | 6,000 | 922 |
| 1999-09-16 | 922 | 1,000 | 919 | 1,000 | 29,000 | 1,000 |
| 1999-09-14 | 934 | 940 | 920 | 940 | 20,000 | 940 |
| 1999-09-13 | 945 | 945 | 920 | 935 | 37,000 | 935 |
| 1999-09-10 | 990 | 990 | 950 | 955 | 64,000 | 955 |
| 1999-09-09 | 950 | 990 | 950 | 990 | 27,000 | 990 |
| 1999-09-08 | 929 | 931 | 925 | 931 | 24,000 | 931 |
| 1999-09-07 | 949 | 949 | 930 | 930 | 29,000 | 930 |
| 1999-09-06 | 950 | 951 | 915 | 951 | 21,000 | 951 |
| 1999-09-03 | 985 | 985 | 950 | 950 | 33,000 | 950 |
| 1999-09-02 | 990 | 997 | 986 | 990 | 28,000 | 990 |
| 1999-09-01 | 981 | 990 | 981 | 990 | 10,000 | 990 |
| 1999-08-31 | 994 | 994 | 970 | 980 | 9,000 | 980 |
| 1999-08-30 | 985 | 995 | 985 | 994 | 17,000 | 994 |
| 1999-08-27 | 995 | 998 | 965 | 965 | 33,000 | 965 |
| 1999-08-26 | 986 | 1,000 | 986 | 998 | 38,000 | 998 |
| 1999-08-25 | 990 | 990 | 986 | 986 | 26,000 | 986 |
| 1999-08-24 | 990 | 991 | 976 | 990 | 22,000 | 990 |
| 1999-08-23 | 957 | 961 | 957 | 961 | 6,000 | 961 |
| 1999-08-20 | 951 | 956 | 950 | 956 | 7,000 | 956 |
| 1999-08-19 | 960 | 961 | 951 | 956 | 8,000 | 956 |
| 1999-08-18 | 975 | 975 | 950 | 950 | 11,000 | 950 |
| 1999-08-17 | 989 | 990 | 970 | 974 | 26,000 | 974 |
| 1999-08-16 | 953 | 1,001 | 953 | 1,000 | 21,000 | 1,000 |
| 1999-08-13 | 950 | 969 | 950 | 952 | 5,000 | 952 |
| 1999-08-12 | 949 | 949 | 947 | 948 | 6,000 | 948 |
| 1999-08-11 | 949 | 949 | 947 | 947 | 4,000 | 947 |
| 1999-08-10 | 949 | 949 | 949 | 949 | 2,000 | 949 |
| 1999-08-09 | 910 | 960 | 905 | 960 | 26,000 | 960 |
| 1999-08-06 | 932 | 932 | 911 | 911 | 13,000 | 911 |
| 1999-08-05 | 941 | 943 | 941 | 941 | 6,000 | 941 |
| 1999-08-04 | 936 | 966 | 936 | 942 | 5,000 | 942 |
| 1999-08-03 | 947 | 950 | 936 | 936 | 30,000 | 936 |
| 1999-08-02 | 971 | 971 | 946 | 946 | 8,000 | 946 |
| 1999-07-30 | 966 | 974 | 965 | 973 | 19,000 | 973 |
| 1999-07-29 | 954 | 957 | 951 | 956 | 20,000 | 956 |
| 1999-07-28 | 954 | 956 | 951 | 954 | 39,000 | 954 |
| 1999-07-27 | 964 | 964 | 951 | 964 | 17,000 | 964 |
| 1999-07-26 | 980 | 980 | 973 | 974 | 26,000 | 974 |
| 1999-07-23 | 985 | 985 | 980 | 984 | 22,000 | 984 |
| 1999-07-22 | 983 | 1,010 | 983 | 986 | 15,000 | 986 |
| 1999-07-21 | 1,026 | 1,026 | 986 | 1,013 | 20,000 | 1,013 |
| 1999-07-19 | 986 | 1,000 | 980 | 986 | 107,000 | 986 |
| 1999-07-16 | 987 | 987 | 980 | 980 | 57,000 | 980 |
| 1999-07-15 | 1,035 | 1,035 | 983 | 985 | 67,000 | 985 |
| 1999-07-14 | 1,015 | 1,020 | 996 | 996 | 83,000 | 996 |
| 1999-07-13 | 1,000 | 1,022 | 995 | 1,015 | 43,000 | 1,015 |
| 1999-07-12 | 987 | 1,000 | 980 | 990 | 82,000 | 990 |
| 1999-07-09 | 1,000 | 1,000 | 987 | 987 | 37,000 | 987 |
| 1999-07-08 | 985 | 1,010 | 985 | 1,000 | 33,000 | 1,000 |
| 1999-07-07 | 1,025 | 1,030 | 1,020 | 1,025 | 20,000 | 1,025 |
| 1999-07-06 | 1,040 | 1,044 | 1,025 | 1,025 | 25,000 | 1,025 |
| 1999-07-05 | 1,045 | 1,045 | 1,030 | 1,040 | 32,000 | 1,040 |
| 1999-07-02 | 1,049 | 1,049 | 1,030 | 1,030 | 15,000 | 1,030 |
| 1999-07-01 | 1,050 | 1,050 | 1,021 | 1,030 | 30,000 | 1,030 |
| 1999-06-30 | 1,050 | 1,050 | 1,030 | 1,030 | 35,000 | 1,030 |
| 1999-06-29 | 1,030 | 1,051 | 1,019 | 1,051 | 19,000 | 1,051 |
| 1999-06-28 | 1,090 | 1,090 | 1,070 | 1,070 | 20,000 | 1,070 |
| 1999-06-25 | 1,070 | 1,085 | 1,064 | 1,080 | 74,000 | 1,080 |
| 1999-06-24 | 1,070 | 1,100 | 1,069 | 1,086 | 123,000 | 1,086 |
| 1999-06-23 | 1,038 | 1,080 | 1,031 | 1,069 | 96,000 | 1,069 |
| 1999-06-22 | 1,000 | 1,030 | 1,000 | 1,030 | 37,000 | 1,030 |
| 1999-06-21 | 1,002 | 1,002 | 990 | 990 | 37,000 | 990 |
| 1999-06-18 | 990 | 1,000 | 985 | 992 | 55,000 | 992 |
| 1999-06-17 | 982 | 989 | 981 | 989 | 15,000 | 989 |
| 1999-06-16 | 960 | 970 | 959 | 970 | 24,000 | 970 |
| 1999-06-15 | 970 | 970 | 960 | 960 | 14,000 | 960 |
| 1999-06-14 | 989 | 995 | 970 | 991 | 15,000 | 991 |
| 1999-06-11 | 1,002 | 1,002 | 992 | 995 | 46,000 | 995 |
| 1999-06-10 | 959 | 969 | 940 | 942 | 22,000 | 942 |
| 1999-06-09 | 943 | 960 | 943 | 960 | 5,000 | 960 |
| 1999-06-08 | 944 | 950 | 943 | 950 | 4,000 | 950 |
| 1999-06-07 | 952 | 960 | 952 | 954 | 27,000 | 954 |
| 1999-06-04 | 947 | 953 | 938 | 953 | 14,000 | 953 |
| 1999-06-03 | 959 | 960 | 930 | 948 | 14,000 | 948 |
| 1999-06-02 | 970 | 970 | 956 | 959 | 12,000 | 959 |
| 1999-06-01 | 950 | 969 | 930 | 969 | 40,000 | 969 |
| 1999-05-31 | 950 | 951 | 920 | 920 | 24,000 | 920 |
| 1999-05-28 | 940 | 940 | 935 | 940 | 5,000 | 940 |
| 1999-05-27 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 1999-05-26 | 940 | 950 | 940 | 950 | 10,000 | 950 |
| 1999-05-25 | 954 | 954 | 940 | 940 | 20,000 | 940 |
| 1999-05-24 | 957 | 957 | 932 | 934 | 19,000 | 934 |
| 1999-05-21 | 935 | 945 | 935 | 935 | 15,000 | 935 |
| 1999-05-20 | 961 | 961 | 930 | 945 | 17,000 | 945 |
| 1999-05-19 | 970 | 970 | 965 | 968 | 17,000 | 968 |
| 1999-05-18 | 1,000 | 1,000 | 980 | 980 | 6,000 | 980 |
| 1999-05-17 | 982 | 992 | 970 | 970 | 13,000 | 970 |
| 1999-05-14 | 970 | 1,000 | 970 | 990 | 24,000 | 990 |
| 1999-05-13 | 980 | 980 | 967 | 970 | 19,000 | 970 |
| 1999-05-12 | 972 | 1,000 | 972 | 999 | 6,000 | 999 |
| 1999-05-11 | 990 | 990 | 960 | 962 | 28,000 | 962 |
| 1999-05-10 | 1,020 | 1,020 | 999 | 1,000 | 31,000 | 1,000 |
| 1999-05-07 | 1,049 | 1,050 | 1,030 | 1,030 | 28,000 | 1,030 |
| 1999-05-06 | 1,060 | 1,060 | 1,030 | 1,050 | 30,000 | 1,050 |
| 1999-04-30 | 1,050 | 1,050 | 1,000 | 1,016 | 22,000 | 1,016 |
| 1999-04-28 | 1,032 | 1,050 | 1,025 | 1,048 | 39,000 | 1,048 |
| 1999-04-27 | 1,030 | 1,030 | 1,010 | 1,020 | 23,000 | 1,020 |
| 1999-04-26 | 1,030 | 1,030 | 1,000 | 1,000 | 38,000 | 1,000 |
| 1999-04-23 | 990 | 1,000 | 990 | 1,000 | 32,000 | 1,000 |
| 1999-04-22 | 980 | 990 | 970 | 990 | 18,000 | 990 |
| 1999-04-21 | 981 | 981 | 960 | 960 | 22,000 | 960 |
| 1999-04-20 | 984 | 990 | 971 | 971 | 23,000 | 971 |
| 1999-04-19 | 986 | 1,001 | 970 | 970 | 34,000 | 970 |
| 1999-04-16 | 999 | 1,003 | 990 | 990 | 34,000 | 990 |
| 1999-04-15 | 981 | 991 | 981 | 985 | 5,000 | 985 |
| 1999-04-14 | 985 | 985 | 971 | 972 | 66,000 | 972 |
| 1999-04-13 | 1,000 | 1,002 | 971 | 971 | 33,000 | 971 |
| 1999-04-12 | 1,032 | 1,032 | 1,000 | 1,029 | 50,000 | 1,029 |
| 1999-04-09 | 1,090 | 1,090 | 1,030 | 1,032 | 65,000 | 1,032 |
| 1999-04-08 | 1,051 | 1,100 | 1,050 | 1,052 | 144,000 | 1,052 |
| 1999-04-07 | 990 | 1,048 | 989 | 1,048 | 137,000 | 1,048 |
| 1999-04-06 | 960 | 980 | 960 | 979 | 96,000 | 979 |
| 1999-04-05 | 940 | 990 | 940 | 950 | 134,000 | 950 |
| 1999-04-02 | 950 | 950 | 900 | 925 | 55,000 | 925 |
| 1999-04-01 | 950 | 960 | 940 | 950 | 55,000 | 950 |
| 1999-03-31 | 950 | 955 | 932 | 940 | 59,000 | 940 |
| 1999-03-30 | 919 | 963 | 919 | 955 | 96,000 | 955 |
| 1999-03-29 | 900 | 909 | 898 | 909 | 41,000 | 909 |
| 1999-03-26 | 901 | 901 | 871 | 889 | 28,000 | 889 |
| 1999-03-25 | 900 | 900 | 884 | 900 | 65,000 | 900 |
| 1999-03-24 | 835 | 900 | 830 | 900 | 199,000 | 900 |
| 1999-03-23 | 821 | 828 | 816 | 828 | 28,000 | 828 |
| 1999-03-19 | 811 | 821 | 800 | 821 | 68,000 | 821 |
| 1999-03-18 | 822 | 830 | 820 | 822 | 58,000 | 822 |
| 1999-03-17 | 822 | 822 | 820 | 822 | 47,000 | 822 |
| 1999-03-16 | 810 | 830 | 810 | 830 | 46,000 | 830 |
| 1999-03-15 | 814 | 820 | 810 | 810 | 43,000 | 810 |
| 1999-03-12 | 826 | 826 | 806 | 814 | 40,000 | 814 |
| 1999-03-11 | 800 | 823 | 800 | 818 | 63,000 | 818 |
| 1999-03-10 | 800 | 800 | 795 | 800 | 44,000 | 800 |
| 1999-03-09 | 799 | 799 | 787 | 790 | 17,000 | 790 |
| 1999-03-08 | 787 | 796 | 787 | 795 | 33,000 | 795 |
| 1999-03-05 | 773 | 779 | 766 | 779 | 50,000 | 779 |
| 1999-03-04 | 774 | 774 | 766 | 769 | 18,000 | 769 |
| 1999-03-03 | 772 | 776 | 770 | 770 | 34,000 | 770 |
| 1999-03-02 | 781 | 785 | 772 | 772 | 38,000 | 772 |
| 1999-03-01 | 784 | 790 | 780 | 781 | 27,000 | 781 |
| 1999-02-26 | 766 | 787 | 760 | 780 | 48,000 | 780 |
| 1999-02-25 | 774 | 774 | 766 | 766 | 22,000 | 766 |
| 1999-02-24 | 774 | 774 | 766 | 773 | 21,000 | 773 |
| 1999-02-23 | 773 | 775 | 770 | 773 | 24,000 | 773 |
| 1999-02-22 | 781 | 781 | 773 | 773 | 22,000 | 773 |
| 1999-02-19 | 805 | 805 | 785 | 785 | 21,000 | 785 |
| 1999-02-18 | 823 | 823 | 809 | 809 | 15,000 | 809 |
| 1999-02-17 | 822 | 822 | 822 | 822 | 2,000 | 822 |
| 1999-02-16 | 813 | 813 | 810 | 810 | 54,000 | 810 |
| 1999-02-15 | 814 | 814 | 804 | 804 | 59,000 | 804 |
| 1999-02-12 | 817 | 817 | 805 | 805 | 47,000 | 805 |
| 1999-02-10 | 805 | 809 | 805 | 808 | 10,000 | 808 |
| 1999-02-09 | 798 | 800 | 798 | 800 | 13,000 | 800 |
| 1999-02-08 | 788 | 790 | 788 | 790 | 10,000 | 790 |
| 1999-02-05 | 788 | 788 | 788 | 788 | 18,000 | 788 |
| 1999-02-04 | 788 | 790 | 780 | 780 | 19,000 | 780 |
| 1999-02-03 | 781 | 781 | 761 | 780 | 10,000 | 780 |
| 1999-02-02 | 809 | 809 | 802 | 802 | 11,000 | 802 |
| 1999-02-01 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1999-01-29 | 789 | 810 | 789 | 810 | 34,000 | 810 |
| 1999-01-28 | 835 | 835 | 790 | 790 | 17,000 | 790 |
| 1999-01-27 | 833 | 833 | 813 | 813 | 2,000 | 813 |
| 1999-01-26 | 835 | 835 | 834 | 834 | 14,000 | 834 |
| 1999-01-25 | 830 | 837 | 829 | 836 | 27,000 | 836 |
| 1999-01-22 | 800 | 829 | 800 | 829 | 9,000 | 829 |
| 1999-01-21 | 801 | 805 | 801 | 801 | 9,000 | 801 |
| 1999-01-20 | 830 | 830 | 825 | 830 | 24,000 | 830 |
| 1999-01-19 | 830 | 830 | 829 | 830 | 13,000 | 830 |
| 1999-01-18 | 801 | 824 | 801 | 824 | 4,000 | 824 |
| 1999-01-14 | 800 | 825 | 800 | 801 | 7,000 | 801 |
| 1999-01-13 | 801 | 801 | 800 | 800 | 4,000 | 800 |
| 1999-01-12 | 805 | 805 | 800 | 800 | 8,000 | 800 |
| 1999-01-11 | 810 | 810 | 805 | 805 | 11,000 | 805 |
| 1999-01-08 | 810 | 810 | 805 | 805 | 8,000 | 805 |
| 1999-01-07 | 810 | 811 | 810 | 811 | 6,000 | 811 |
| 1999-01-06 | 810 | 810 | 807 | 807 | 4,000 | 807 |
| 1999-01-05 | 830 | 830 | 810 | 811 | 12,000 | 811 |
| 1999-01-04 | 820 | 821 | 820 | 821 | 3,000 | 821 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1990-01-26]1株→1.046株
