6332 月島ホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 650 | 651 | 648 | 648 | 14,000 | 648 |
| 2000-12-28 | 643 | 653 | 643 | 646 | 15,000 | 646 |
| 2000-12-27 | 660 | 660 | 652 | 652 | 12,000 | 652 |
| 2000-12-26 | 659 | 659 | 620 | 620 | 24,000 | 620 |
| 2000-12-25 | 660 | 660 | 651 | 659 | 19,000 | 659 |
| 2000-12-22 | 635 | 658 | 635 | 656 | 14,000 | 656 |
| 2000-12-21 | 630 | 635 | 626 | 626 | 38,000 | 626 |
| 2000-12-20 | 636 | 650 | 620 | 641 | 30,000 | 641 |
| 2000-12-19 | 668 | 669 | 637 | 637 | 50,000 | 637 |
| 2000-12-18 | 670 | 675 | 669 | 669 | 52,000 | 669 |
| 2000-12-15 | 670 | 670 | 666 | 670 | 46,000 | 670 |
| 2000-12-14 | 667 | 670 | 663 | 670 | 40,000 | 670 |
| 2000-12-13 | 669 | 669 | 665 | 665 | 42,000 | 665 |
| 2000-12-12 | 668 | 668 | 664 | 668 | 30,000 | 668 |
| 2000-12-11 | 661 | 668 | 661 | 665 | 22,000 | 665 |
| 2000-12-08 | 639 | 654 | 639 | 654 | 43,000 | 654 |
| 2000-12-07 | 639 | 641 | 632 | 639 | 25,000 | 639 |
| 2000-12-06 | 660 | 660 | 650 | 650 | 60,000 | 650 |
| 2000-12-05 | 650 | 650 | 637 | 637 | 43,000 | 637 |
| 2000-12-04 | 655 | 655 | 636 | 636 | 34,000 | 636 |
| 2000-12-01 | 628 | 630 | 623 | 625 | 18,000 | 625 |
| 2000-11-30 | 612 | 629 | 611 | 620 | 15,000 | 620 |
| 2000-11-29 | 627 | 627 | 612 | 612 | 14,000 | 612 |
| 2000-11-28 | 620 | 631 | 620 | 621 | 20,000 | 621 |
| 2000-11-27 | 622 | 629 | 621 | 626 | 16,000 | 626 |
| 2000-11-24 | 630 | 630 | 612 | 620 | 26,000 | 620 |
| 2000-11-22 | 630 | 630 | 610 | 610 | 41,000 | 610 |
| 2000-11-21 | 591 | 600 | 583 | 600 | 25,000 | 600 |
| 2000-11-20 | 594 | 594 | 581 | 581 | 24,000 | 581 |
| 2000-11-17 | 585 | 598 | 584 | 584 | 21,000 | 584 |
| 2000-11-16 | 593 | 593 | 585 | 585 | 16,000 | 585 |
| 2000-11-15 | 604 | 610 | 600 | 605 | 7,000 | 605 |
| 2000-11-14 | 596 | 604 | 593 | 596 | 15,000 | 596 |
| 2000-11-13 | 604 | 604 | 590 | 596 | 11,000 | 596 |
| 2000-11-10 | 602 | 603 | 601 | 603 | 5,000 | 603 |
| 2000-11-09 | 608 | 620 | 600 | 600 | 12,000 | 600 |
| 2000-11-08 | 600 | 605 | 580 | 588 | 60,000 | 588 |
| 2000-11-07 | 613 | 613 | 602 | 613 | 18,000 | 613 |
| 2000-11-06 | 600 | 620 | 600 | 620 | 22,000 | 620 |
| 2000-11-02 | 600 | 606 | 600 | 602 | 19,000 | 602 |
| 2000-11-01 | 603 | 603 | 581 | 590 | 22,000 | 590 |
| 2000-10-31 | 585 | 590 | 580 | 590 | 17,000 | 590 |
| 2000-10-30 | 581 | 594 | 581 | 594 | 11,000 | 594 |
| 2000-10-27 | 601 | 602 | 580 | 580 | 13,000 | 580 |
| 2000-10-26 | 589 | 593 | 580 | 593 | 19,000 | 593 |
| 2000-10-25 | 600 | 600 | 590 | 592 | 22,000 | 592 |
| 2000-10-24 | 595 | 599 | 592 | 599 | 17,000 | 599 |
| 2000-10-23 | 590 | 606 | 590 | 590 | 24,000 | 590 |
| 2000-10-20 | 598 | 605 | 592 | 592 | 28,000 | 592 |
| 2000-10-19 | 597 | 598 | 592 | 597 | 29,000 | 597 |
| 2000-10-18 | 605 | 605 | 598 | 598 | 31,000 | 598 |
| 2000-10-17 | 614 | 614 | 601 | 601 | 16,000 | 601 |
| 2000-10-16 | 610 | 620 | 610 | 615 | 16,000 | 615 |
| 2000-10-13 | 600 | 606 | 600 | 606 | 14,000 | 606 |
| 2000-10-12 | 600 | 605 | 600 | 602 | 38,000 | 602 |
| 2000-10-11 | 607 | 610 | 600 | 600 | 40,000 | 600 |
| 2000-10-10 | 610 | 611 | 609 | 609 | 28,000 | 609 |
| 2000-10-06 | 614 | 620 | 612 | 612 | 23,000 | 612 |
| 2000-10-05 | 615 | 620 | 614 | 615 | 13,000 | 615 |
| 2000-10-04 | 615 | 622 | 612 | 620 | 31,000 | 620 |
| 2000-10-03 | 650 | 650 | 611 | 622 | 28,000 | 622 |
| 2000-10-02 | 648 | 648 | 629 | 645 | 13,000 | 645 |
| 2000-09-29 | 611 | 649 | 611 | 642 | 35,000 | 642 |
| 2000-09-28 | 616 | 621 | 610 | 610 | 14,000 | 610 |
| 2000-09-27 | 633 | 633 | 617 | 617 | 11,000 | 617 |
| 2000-09-26 | 643 | 650 | 640 | 643 | 23,000 | 643 |
| 2000-09-25 | 660 | 670 | 653 | 670 | 51,000 | 670 |
| 2000-09-22 | 630 | 643 | 630 | 643 | 18,000 | 643 |
| 2000-09-21 | 638 | 650 | 630 | 644 | 48,000 | 644 |
| 2000-09-20 | 611 | 639 | 610 | 638 | 31,000 | 638 |
| 2000-09-19 | 610 | 610 | 603 | 609 | 25,000 | 609 |
| 2000-09-18 | 605 | 609 | 605 | 608 | 28,000 | 608 |
| 2000-09-14 | 610 | 610 | 605 | 605 | 26,000 | 605 |
| 2000-09-13 | 602 | 610 | 601 | 604 | 30,000 | 604 |
| 2000-09-12 | 602 | 602 | 600 | 601 | 76,000 | 601 |
| 2000-09-11 | 609 | 609 | 604 | 609 | 76,000 | 609 |
| 2000-09-08 | 610 | 616 | 609 | 609 | 63,000 | 609 |
| 2000-09-07 | 615 | 615 | 608 | 614 | 55,000 | 614 |
| 2000-09-06 | 621 | 621 | 618 | 618 | 37,000 | 618 |
| 2000-09-05 | 625 | 628 | 620 | 628 | 38,000 | 628 |
| 2000-09-04 | 626 | 635 | 625 | 626 | 13,000 | 626 |
| 2000-09-01 | 645 | 645 | 625 | 625 | 36,000 | 625 |
| 2000-08-31 | 649 | 650 | 645 | 649 | 14,000 | 649 |
| 2000-08-30 | 650 | 657 | 650 | 650 | 17,000 | 650 |
| 2000-08-29 | 650 | 670 | 648 | 670 | 19,000 | 670 |
| 2000-08-28 | 670 | 670 | 645 | 645 | 7,000 | 645 |
| 2000-08-25 | 650 | 675 | 645 | 670 | 26,000 | 670 |
| 2000-08-24 | 646 | 650 | 645 | 650 | 27,000 | 650 |
| 2000-08-23 | 650 | 650 | 646 | 646 | 16,000 | 646 |
| 2000-08-22 | 650 | 650 | 640 | 649 | 17,000 | 649 |
| 2000-08-21 | 634 | 639 | 630 | 639 | 19,000 | 639 |
| 2000-08-18 | 630 | 634 | 630 | 634 | 21,000 | 634 |
| 2000-08-17 | 640 | 640 | 633 | 633 | 15,000 | 633 |
| 2000-08-16 | 650 | 650 | 641 | 646 | 17,000 | 646 |
| 2000-08-15 | 636 | 650 | 636 | 650 | 18,000 | 650 |
| 2000-08-14 | 631 | 636 | 631 | 636 | 2,000 | 636 |
| 2000-08-11 | 639 | 644 | 631 | 631 | 7,000 | 631 |
| 2000-08-10 | 639 | 639 | 635 | 639 | 29,000 | 639 |
| 2000-08-09 | 639 | 639 | 610 | 610 | 20,000 | 610 |
| 2000-08-08 | 638 | 640 | 630 | 640 | 13,000 | 640 |
| 2000-08-07 | 631 | 638 | 628 | 638 | 13,000 | 638 |
| 2000-08-04 | 630 | 640 | 628 | 631 | 20,000 | 631 |
| 2000-08-03 | 636 | 636 | 630 | 630 | 12,000 | 630 |
| 2000-08-02 | 640 | 640 | 630 | 636 | 9,000 | 636 |
| 2000-08-01 | 611 | 624 | 608 | 610 | 46,000 | 610 |
| 2000-07-31 | 620 | 620 | 600 | 605 | 80,000 | 605 |
| 2000-07-28 | 640 | 640 | 620 | 621 | 22,000 | 621 |
| 2000-07-27 | 644 | 644 | 639 | 640 | 26,000 | 640 |
| 2000-07-26 | 648 | 649 | 641 | 644 | 16,000 | 644 |
| 2000-07-25 | 640 | 649 | 639 | 649 | 30,000 | 649 |
| 2000-07-24 | 663 | 663 | 639 | 639 | 52,000 | 639 |
| 2000-07-21 | 659 | 669 | 654 | 666 | 22,000 | 666 |
| 2000-07-19 | 670 | 671 | 659 | 669 | 52,000 | 669 |
| 2000-07-18 | 699 | 699 | 685 | 689 | 43,000 | 689 |
| 2000-07-17 | 697 | 707 | 697 | 701 | 38,000 | 701 |
| 2000-07-14 | 690 | 700 | 690 | 695 | 32,000 | 695 |
| 2000-07-13 | 700 | 705 | 697 | 697 | 20,000 | 697 |
| 2000-07-12 | 705 | 710 | 700 | 705 | 51,000 | 705 |
| 2000-07-11 | 705 | 705 | 701 | 705 | 35,000 | 705 |
| 2000-07-10 | 700 | 705 | 700 | 705 | 19,000 | 705 |
| 2000-07-07 | 700 | 705 | 685 | 695 | 34,000 | 695 |
| 2000-07-06 | 679 | 699 | 679 | 691 | 21,000 | 691 |
| 2000-07-05 | 685 | 691 | 662 | 679 | 22,000 | 679 |
| 2000-07-04 | 707 | 707 | 692 | 692 | 45,000 | 692 |
| 2000-07-03 | 705 | 720 | 705 | 705 | 71,000 | 705 |
| 2000-06-30 | 709 | 709 | 695 | 705 | 56,000 | 705 |
| 2000-06-29 | 700 | 710 | 696 | 708 | 119,000 | 708 |
| 2000-06-28 | 664 | 695 | 664 | 690 | 66,000 | 690 |
| 2000-06-27 | 660 | 664 | 659 | 664 | 52,000 | 664 |
| 2000-06-26 | 643 | 660 | 643 | 660 | 34,000 | 660 |
| 2000-06-23 | 649 | 649 | 641 | 641 | 23,000 | 641 |
| 2000-06-22 | 650 | 650 | 645 | 649 | 20,000 | 649 |
| 2000-06-21 | 645 | 653 | 642 | 642 | 28,000 | 642 |
| 2000-06-20 | 645 | 650 | 632 | 645 | 25,000 | 645 |
| 2000-06-19 | 652 | 653 | 640 | 649 | 25,000 | 649 |
| 2000-06-16 | 650 | 655 | 650 | 651 | 20,000 | 651 |
| 2000-06-15 | 650 | 659 | 650 | 650 | 18,000 | 650 |
| 2000-06-14 | 649 | 649 | 645 | 645 | 23,000 | 645 |
| 2000-06-13 | 635 | 645 | 630 | 635 | 41,000 | 635 |
| 2000-06-12 | 635 | 635 | 625 | 626 | 23,000 | 626 |
| 2000-06-09 | 625 | 635 | 623 | 635 | 33,000 | 635 |
| 2000-06-08 | 625 | 632 | 624 | 627 | 18,000 | 627 |
| 2000-06-07 | 624 | 639 | 620 | 633 | 17,000 | 633 |
| 2000-06-06 | 615 | 624 | 613 | 624 | 24,000 | 624 |
| 2000-06-05 | 611 | 620 | 611 | 613 | 48,000 | 613 |
| 2000-06-02 | 616 | 630 | 615 | 620 | 41,000 | 620 |
| 2000-06-01 | 616 | 616 | 615 | 616 | 13,000 | 616 |
| 2000-05-31 | 617 | 619 | 615 | 617 | 16,000 | 617 |
| 2000-05-30 | 615 | 620 | 615 | 615 | 14,000 | 615 |
| 2000-05-29 | 630 | 630 | 615 | 630 | 31,000 | 630 |
| 2000-05-26 | 628 | 631 | 610 | 630 | 34,000 | 630 |
| 2000-05-25 | 648 | 648 | 630 | 640 | 13,000 | 640 |
| 2000-05-24 | 628 | 630 | 625 | 628 | 39,000 | 628 |
| 2000-05-23 | 640 | 641 | 635 | 640 | 18,000 | 640 |
| 2000-05-22 | 650 | 650 | 630 | 630 | 29,000 | 630 |
| 2000-05-19 | 650 | 650 | 635 | 650 | 30,000 | 650 |
| 2000-05-18 | 666 | 666 | 658 | 658 | 22,000 | 658 |
| 2000-05-17 | 669 | 670 | 662 | 662 | 23,000 | 662 |
| 2000-05-16 | 670 | 670 | 662 | 664 | 25,000 | 664 |
| 2000-05-15 | 661 | 665 | 653 | 663 | 22,000 | 663 |
| 2000-05-12 | 649 | 655 | 640 | 655 | 26,000 | 655 |
| 2000-05-11 | 649 | 649 | 640 | 649 | 18,000 | 649 |
| 2000-05-10 | 639 | 649 | 635 | 649 | 25,000 | 649 |
| 2000-05-09 | 659 | 660 | 639 | 639 | 22,000 | 639 |
| 2000-05-08 | 658 | 659 | 655 | 655 | 8,000 | 655 |
| 2000-05-02 | 646 | 658 | 646 | 657 | 21,000 | 657 |
| 2000-05-01 | 624 | 634 | 623 | 633 | 23,000 | 633 |
| 2000-04-28 | 631 | 638 | 629 | 629 | 30,000 | 629 |
| 2000-04-27 | 635 | 640 | 630 | 630 | 17,000 | 630 |
| 2000-04-26 | 640 | 640 | 634 | 635 | 11,000 | 635 |
| 2000-04-25 | 640 | 651 | 640 | 650 | 26,000 | 650 |
| 2000-04-24 | 650 | 650 | 630 | 630 | 26,000 | 630 |
| 2000-04-21 | 645 | 645 | 636 | 640 | 30,000 | 640 |
| 2000-04-20 | 646 | 646 | 640 | 645 | 27,000 | 645 |
| 2000-04-19 | 646 | 646 | 642 | 645 | 19,000 | 645 |
| 2000-04-18 | 650 | 650 | 635 | 647 | 54,000 | 647 |
| 2000-04-17 | 640 | 645 | 630 | 645 | 78,000 | 645 |
| 2000-04-14 | 662 | 667 | 660 | 661 | 52,000 | 661 |
| 2000-04-13 | 670 | 670 | 661 | 661 | 38,000 | 661 |
| 2000-04-12 | 672 | 673 | 670 | 670 | 52,000 | 670 |
| 2000-04-11 | 670 | 673 | 670 | 672 | 36,000 | 672 |
| 2000-04-10 | 670 | 673 | 670 | 673 | 38,000 | 673 |
| 2000-04-07 | 675 | 675 | 667 | 670 | 59,000 | 670 |
| 2000-04-06 | 666 | 670 | 665 | 669 | 51,000 | 669 |
| 2000-04-05 | 667 | 669 | 663 | 665 | 52,000 | 665 |
| 2000-04-04 | 666 | 674 | 666 | 667 | 91,000 | 667 |
| 2000-04-03 | 661 | 670 | 660 | 663 | 96,000 | 663 |
| 2000-03-31 | 680 | 680 | 662 | 668 | 63,000 | 668 |
| 2000-03-30 | 705 | 705 | 682 | 682 | 46,000 | 682 |
| 2000-03-29 | 699 | 708 | 680 | 700 | 21,000 | 700 |
| 2000-03-28 | 707 | 715 | 690 | 700 | 22,000 | 700 |
| 2000-03-27 | 720 | 720 | 707 | 715 | 60,000 | 715 |
| 2000-03-24 | 712 | 712 | 702 | 710 | 61,000 | 710 |
| 2000-03-23 | 660 | 720 | 659 | 682 | 63,000 | 682 |
| 2000-03-22 | 690 | 690 | 650 | 650 | 125,000 | 650 |
| 2000-03-21 | 715 | 715 | 699 | 699 | 53,000 | 699 |
| 2000-03-17 | 695 | 710 | 693 | 705 | 87,000 | 705 |
| 2000-03-16 | 649 | 665 | 640 | 665 | 74,000 | 665 |
| 2000-03-15 | 638 | 640 | 637 | 639 | 41,000 | 639 |
| 2000-03-14 | 650 | 655 | 631 | 637 | 70,000 | 637 |
| 2000-03-13 | 676 | 679 | 639 | 650 | 112,000 | 650 |
| 2000-03-10 | 681 | 701 | 676 | 676 | 118,000 | 676 |
| 2000-03-09 | 694 | 699 | 694 | 695 | 35,000 | 695 |
| 2000-03-08 | 690 | 698 | 690 | 693 | 88,000 | 693 |
| 2000-03-07 | 715 | 715 | 690 | 694 | 155,000 | 694 |
| 2000-03-06 | 756 | 758 | 705 | 710 | 337,000 | 710 |
| 2000-03-03 | 703 | 740 | 703 | 725 | 289,000 | 725 |
| 2000-03-02 | 635 | 697 | 630 | 683 | 135,000 | 683 |
| 2000-03-01 | 635 | 635 | 621 | 634 | 60,000 | 634 |
| 2000-02-29 | 621 | 651 | 621 | 648 | 11,000 | 648 |
| 2000-02-28 | 613 | 630 | 613 | 613 | 63,000 | 613 |
| 2000-02-25 | 620 | 630 | 613 | 630 | 42,000 | 630 |
| 2000-02-24 | 630 | 631 | 620 | 620 | 37,000 | 620 |
| 2000-02-23 | 600 | 620 | 599 | 611 | 104,000 | 611 |
| 2000-02-22 | 620 | 620 | 600 | 600 | 44,000 | 600 |
| 2000-02-21 | 640 | 640 | 623 | 623 | 33,000 | 623 |
| 2000-02-18 | 671 | 671 | 640 | 649 | 44,000 | 649 |
| 2000-02-17 | 659 | 670 | 650 | 651 | 17,000 | 651 |
| 2000-02-16 | 655 | 658 | 641 | 649 | 50,000 | 649 |
| 2000-02-15 | 672 | 672 | 650 | 655 | 47,000 | 655 |
| 2000-02-14 | 685 | 685 | 671 | 671 | 33,000 | 671 |
| 2000-02-10 | 691 | 701 | 685 | 687 | 65,000 | 687 |
| 2000-02-09 | 734 | 744 | 710 | 711 | 43,000 | 711 |
| 2000-02-08 | 734 | 734 | 720 | 734 | 13,000 | 734 |
| 2000-02-07 | 765 | 765 | 750 | 750 | 26,000 | 750 |
| 2000-02-04 | 750 | 769 | 750 | 769 | 12,000 | 769 |
| 2000-02-03 | 778 | 788 | 758 | 758 | 27,000 | 758 |
| 2000-02-02 | 770 | 788 | 770 | 788 | 27,000 | 788 |
| 2000-02-01 | 791 | 798 | 760 | 760 | 56,000 | 760 |
| 2000-01-31 | 764 | 784 | 764 | 780 | 30,000 | 780 |
| 2000-01-28 | 750 | 778 | 750 | 767 | 42,000 | 767 |
| 2000-01-27 | 740 | 755 | 739 | 750 | 81,000 | 750 |
| 2000-01-26 | 730 | 730 | 721 | 729 | 17,000 | 729 |
| 2000-01-25 | 745 | 745 | 731 | 731 | 17,000 | 731 |
| 2000-01-24 | 725 | 735 | 725 | 735 | 21,000 | 735 |
| 2000-01-21 | 720 | 730 | 720 | 725 | 16,000 | 725 |
| 2000-01-20 | 721 | 744 | 720 | 720 | 19,000 | 720 |
| 2000-01-19 | 701 | 720 | 701 | 720 | 19,000 | 720 |
| 2000-01-18 | 755 | 756 | 690 | 700 | 62,000 | 700 |
| 2000-01-17 | 719 | 745 | 705 | 745 | 91,000 | 745 |
| 2000-01-14 | 640 | 659 | 640 | 659 | 75,000 | 659 |
| 2000-01-13 | 646 | 647 | 633 | 640 | 27,000 | 640 |
| 2000-01-12 | 641 | 660 | 641 | 650 | 23,000 | 650 |
| 2000-01-11 | 610 | 639 | 610 | 638 | 13,000 | 638 |
| 2000-01-07 | 600 | 601 | 598 | 601 | 31,000 | 601 |
| 2000-01-06 | 605 | 605 | 595 | 603 | 42,000 | 603 |
| 2000-01-05 | 602 | 605 | 600 | 605 | 20,000 | 605 |
| 2000-01-04 | 615 | 615 | 602 | 602 | 10,000 | 602 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1990-01-26]1株→1.046株
