6332 月島ホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 640 | 640 | 631 | 635 | 19,000 | 635 |
| 2001-12-27 | 636 | 636 | 629 | 630 | 14,000 | 630 |
| 2001-12-26 | 637 | 637 | 630 | 631 | 17,000 | 631 |
| 2001-12-25 | 642 | 643 | 640 | 640 | 19,000 | 640 |
| 2001-12-21 | 624 | 633 | 624 | 632 | 13,000 | 632 |
| 2001-12-20 | 644 | 645 | 621 | 622 | 67,000 | 622 |
| 2001-12-19 | 622 | 646 | 622 | 645 | 21,000 | 645 |
| 2001-12-18 | 621 | 626 | 621 | 625 | 22,000 | 625 |
| 2001-12-17 | 621 | 633 | 619 | 625 | 30,000 | 625 |
| 2001-12-14 | 621 | 625 | 615 | 621 | 88,000 | 621 |
| 2001-12-13 | 635 | 635 | 630 | 631 | 17,000 | 631 |
| 2001-12-12 | 630 | 647 | 628 | 635 | 64,000 | 635 |
| 2001-12-11 | 640 | 640 | 631 | 631 | 30,000 | 631 |
| 2001-12-10 | 659 | 659 | 635 | 641 | 40,000 | 641 |
| 2001-12-07 | 693 | 693 | 665 | 665 | 27,000 | 665 |
| 2001-12-06 | 668 | 676 | 668 | 675 | 41,000 | 675 |
| 2001-12-05 | 656 | 667 | 655 | 667 | 23,000 | 667 |
| 2001-12-04 | 650 | 652 | 631 | 652 | 62,000 | 652 |
| 2001-12-03 | 663 | 670 | 651 | 651 | 38,000 | 651 |
| 2001-11-30 | 675 | 675 | 662 | 665 | 47,000 | 665 |
| 2001-11-29 | 675 | 680 | 670 | 680 | 22,000 | 680 |
| 2001-11-28 | 703 | 703 | 680 | 680 | 9,000 | 680 |
| 2001-11-27 | 720 | 720 | 706 | 711 | 22,000 | 711 |
| 2001-11-26 | 678 | 710 | 678 | 710 | 25,000 | 710 |
| 2001-11-22 | 687 | 687 | 666 | 684 | 37,000 | 684 |
| 2001-11-21 | 670 | 670 | 651 | 660 | 71,000 | 660 |
| 2001-11-20 | 697 | 698 | 680 | 680 | 26,000 | 680 |
| 2001-11-19 | 699 | 699 | 696 | 696 | 10,000 | 696 |
| 2001-11-16 | 702 | 708 | 698 | 703 | 55,000 | 703 |
| 2001-11-15 | 708 | 710 | 706 | 710 | 16,000 | 710 |
| 2001-11-14 | 728 | 728 | 705 | 715 | 17,000 | 715 |
| 2001-11-13 | 730 | 730 | 715 | 728 | 36,000 | 728 |
| 2001-11-12 | 715 | 725 | 707 | 725 | 38,000 | 725 |
| 2001-11-09 | 733 | 733 | 700 | 730 | 10,000 | 730 |
| 2001-11-08 | 727 | 729 | 727 | 729 | 3,000 | 729 |
| 2001-11-07 | 729 | 729 | 710 | 727 | 60,000 | 727 |
| 2001-11-06 | 730 | 734 | 725 | 730 | 65,000 | 730 |
| 2001-11-05 | 730 | 740 | 723 | 734 | 28,000 | 734 |
| 2001-11-02 | 768 | 768 | 739 | 740 | 18,000 | 740 |
| 2001-11-01 | 770 | 770 | 757 | 758 | 63,000 | 758 |
| 2001-10-31 | 770 | 780 | 765 | 765 | 46,000 | 765 |
| 2001-10-30 | 766 | 773 | 757 | 773 | 44,000 | 773 |
| 2001-10-29 | 801 | 801 | 778 | 796 | 20,000 | 796 |
| 2001-10-26 | 790 | 809 | 790 | 800 | 22,000 | 800 |
| 2001-10-25 | 800 | 800 | 785 | 800 | 40,000 | 800 |
| 2001-10-24 | 765 | 790 | 765 | 784 | 24,000 | 784 |
| 2001-10-23 | 760 | 775 | 760 | 775 | 33,000 | 775 |
| 2001-10-22 | 759 | 759 | 751 | 759 | 21,000 | 759 |
| 2001-10-19 | 746 | 769 | 746 | 759 | 25,000 | 759 |
| 2001-10-18 | 769 | 769 | 765 | 766 | 31,000 | 766 |
| 2001-10-17 | 755 | 775 | 751 | 774 | 29,000 | 774 |
| 2001-10-16 | 759 | 765 | 750 | 755 | 23,000 | 755 |
| 2001-10-15 | 746 | 765 | 746 | 760 | 38,000 | 760 |
| 2001-10-12 | 745 | 760 | 735 | 736 | 25,000 | 736 |
| 2001-10-11 | 745 | 745 | 723 | 730 | 50,000 | 730 |
| 2001-10-10 | 735 | 745 | 728 | 745 | 60,000 | 745 |
| 2001-10-09 | 710 | 722 | 695 | 695 | 49,000 | 695 |
| 2001-10-05 | 739 | 739 | 720 | 720 | 95,000 | 720 |
| 2001-10-04 | 720 | 737 | 720 | 737 | 40,000 | 737 |
| 2001-10-03 | 735 | 735 | 713 | 715 | 26,000 | 715 |
| 2001-10-02 | 767 | 774 | 707 | 711 | 42,000 | 711 |
| 2001-10-01 | 700 | 727 | 684 | 727 | 79,000 | 727 |
| 2001-09-28 | 660 | 688 | 660 | 667 | 48,000 | 667 |
| 2001-09-27 | 690 | 695 | 670 | 670 | 56,000 | 670 |
| 2001-09-26 | 653 | 665 | 653 | 660 | 31,000 | 660 |
| 2001-09-25 | 716 | 716 | 655 | 658 | 36,000 | 658 |
| 2001-09-21 | 661 | 700 | 660 | 693 | 55,000 | 693 |
| 2001-09-20 | 685 | 685 | 665 | 670 | 53,000 | 670 |
| 2001-09-19 | 664 | 689 | 664 | 683 | 32,000 | 683 |
| 2001-09-18 | 641 | 672 | 641 | 667 | 40,000 | 667 |
| 2001-09-17 | 652 | 655 | 640 | 640 | 46,000 | 640 |
| 2001-09-14 | 640 | 671 | 640 | 664 | 66,000 | 664 |
| 2001-09-13 | 610 | 630 | 610 | 630 | 72,000 | 630 |
| 2001-09-12 | 650 | 670 | 630 | 630 | 40,000 | 630 |
| 2001-09-11 | 696 | 696 | 680 | 680 | 25,000 | 680 |
| 2001-09-10 | 710 | 718 | 695 | 695 | 39,000 | 695 |
| 2001-09-07 | 722 | 726 | 721 | 723 | 12,000 | 723 |
| 2001-09-06 | 720 | 744 | 720 | 739 | 32,000 | 739 |
| 2001-09-05 | 755 | 756 | 736 | 736 | 28,000 | 736 |
| 2001-09-04 | 770 | 773 | 757 | 757 | 25,000 | 757 |
| 2001-09-03 | 772 | 802 | 772 | 773 | 25,000 | 773 |
| 2001-08-31 | 787 | 787 | 775 | 775 | 31,000 | 775 |
| 2001-08-30 | 780 | 800 | 780 | 782 | 28,000 | 782 |
| 2001-08-29 | 790 | 795 | 790 | 791 | 20,000 | 791 |
| 2001-08-28 | 791 | 820 | 791 | 820 | 11,000 | 820 |
| 2001-08-27 | 815 | 822 | 812 | 819 | 35,000 | 819 |
| 2001-08-24 | 799 | 799 | 786 | 788 | 25,000 | 788 |
| 2001-08-23 | 799 | 804 | 780 | 786 | 46,000 | 786 |
| 2001-08-22 | 809 | 818 | 806 | 808 | 55,000 | 808 |
| 2001-08-21 | 809 | 812 | 797 | 806 | 10,000 | 806 |
| 2001-08-20 | 805 | 805 | 796 | 796 | 30,000 | 796 |
| 2001-08-17 | 800 | 800 | 788 | 790 | 34,000 | 790 |
| 2001-08-16 | 785 | 806 | 785 | 800 | 24,000 | 800 |
| 2001-08-15 | 806 | 806 | 790 | 801 | 15,000 | 801 |
| 2001-08-14 | 792 | 806 | 780 | 806 | 23,000 | 806 |
| 2001-08-13 | 800 | 815 | 794 | 800 | 22,000 | 800 |
| 2001-08-10 | 801 | 801 | 800 | 800 | 18,000 | 800 |
| 2001-08-09 | 792 | 800 | 792 | 797 | 29,000 | 797 |
| 2001-08-08 | 811 | 811 | 806 | 806 | 11,000 | 806 |
| 2001-08-07 | 800 | 814 | 790 | 814 | 26,000 | 814 |
| 2001-08-06 | 809 | 815 | 804 | 804 | 16,000 | 804 |
| 2001-08-03 | 815 | 820 | 813 | 814 | 38,000 | 814 |
| 2001-08-02 | 823 | 824 | 810 | 820 | 35,000 | 820 |
| 2001-08-01 | 791 | 820 | 791 | 820 | 25,000 | 820 |
| 2001-07-31 | 785 | 809 | 785 | 801 | 29,000 | 801 |
| 2001-07-30 | 805 | 810 | 783 | 783 | 31,000 | 783 |
| 2001-07-27 | 791 | 805 | 791 | 793 | 21,000 | 793 |
| 2001-07-26 | 789 | 800 | 782 | 791 | 10,000 | 791 |
| 2001-07-25 | 780 | 789 | 780 | 789 | 9,000 | 789 |
| 2001-07-24 | 774 | 780 | 760 | 780 | 27,000 | 780 |
| 2001-07-23 | 779 | 779 | 756 | 774 | 43,000 | 774 |
| 2001-07-19 | 767 | 779 | 767 | 779 | 44,000 | 779 |
| 2001-07-18 | 813 | 813 | 803 | 808 | 43,000 | 808 |
| 2001-07-17 | 791 | 809 | 791 | 791 | 15,000 | 791 |
| 2001-07-16 | 775 | 800 | 775 | 790 | 34,000 | 790 |
| 2001-07-13 | 779 | 797 | 779 | 779 | 25,000 | 779 |
| 2001-07-12 | 777 | 787 | 777 | 777 | 24,000 | 777 |
| 2001-07-11 | 788 | 788 | 780 | 787 | 23,000 | 787 |
| 2001-07-10 | 788 | 795 | 788 | 789 | 59,000 | 789 |
| 2001-07-09 | 800 | 808 | 788 | 793 | 46,000 | 793 |
| 2001-07-06 | 813 | 818 | 813 | 815 | 34,000 | 815 |
| 2001-07-05 | 803 | 810 | 803 | 810 | 8,000 | 810 |
| 2001-07-04 | 810 | 810 | 802 | 810 | 10,000 | 810 |
| 2001-07-03 | 827 | 827 | 820 | 823 | 8,000 | 823 |
| 2001-07-02 | 835 | 843 | 819 | 820 | 33,000 | 820 |
| 2001-06-29 | 814 | 829 | 814 | 829 | 24,000 | 829 |
| 2001-06-28 | 811 | 829 | 800 | 808 | 51,000 | 808 |
| 2001-06-27 | 817 | 834 | 817 | 820 | 21,000 | 820 |
| 2001-06-26 | 830 | 845 | 825 | 827 | 30,000 | 827 |
| 2001-06-25 | 820 | 840 | 820 | 838 | 29,000 | 838 |
| 2001-06-22 | 820 | 824 | 812 | 824 | 31,000 | 824 |
| 2001-06-21 | 805 | 816 | 805 | 816 | 10,000 | 816 |
| 2001-06-20 | 810 | 811 | 805 | 810 | 65,000 | 810 |
| 2001-06-19 | 810 | 812 | 810 | 810 | 69,000 | 810 |
| 2001-06-18 | 820 | 822 | 815 | 822 | 25,000 | 822 |
| 2001-06-15 | 815 | 820 | 808 | 817 | 26,000 | 817 |
| 2001-06-14 | 820 | 823 | 820 | 821 | 18,000 | 821 |
| 2001-06-13 | 817 | 839 | 817 | 839 | 16,000 | 839 |
| 2001-06-12 | 845 | 845 | 827 | 827 | 24,000 | 827 |
| 2001-06-11 | 836 | 852 | 836 | 852 | 9,000 | 852 |
| 2001-06-08 | 849 | 858 | 845 | 846 | 67,000 | 846 |
| 2001-06-07 | 848 | 852 | 840 | 845 | 30,000 | 845 |
| 2001-06-06 | 831 | 854 | 830 | 851 | 31,000 | 851 |
| 2001-06-05 | 845 | 845 | 825 | 825 | 27,000 | 825 |
| 2001-06-04 | 830 | 830 | 815 | 815 | 8,000 | 815 |
| 2001-06-01 | 810 | 817 | 801 | 805 | 89,000 | 805 |
| 2001-05-31 | 805 | 815 | 805 | 815 | 48,000 | 815 |
| 2001-05-30 | 830 | 830 | 810 | 810 | 38,000 | 810 |
| 2001-05-29 | 831 | 840 | 831 | 832 | 46,000 | 832 |
| 2001-05-28 | 849 | 849 | 828 | 830 | 34,000 | 830 |
| 2001-05-25 | 853 | 860 | 826 | 836 | 64,000 | 836 |
| 2001-05-24 | 872 | 873 | 850 | 850 | 63,000 | 850 |
| 2001-05-23 | 880 | 885 | 870 | 870 | 56,000 | 870 |
| 2001-05-22 | 904 | 904 | 878 | 880 | 32,000 | 880 |
| 2001-05-21 | 888 | 903 | 876 | 897 | 61,000 | 897 |
| 2001-05-18 | 873 | 889 | 873 | 889 | 15,000 | 889 |
| 2001-05-17 | 851 | 893 | 851 | 892 | 89,000 | 892 |
| 2001-05-16 | 850 | 857 | 850 | 851 | 27,000 | 851 |
| 2001-05-15 | 850 | 869 | 840 | 869 | 34,000 | 869 |
| 2001-05-14 | 875 | 875 | 866 | 869 | 18,000 | 869 |
| 2001-05-11 | 877 | 889 | 876 | 886 | 15,000 | 886 |
| 2001-05-10 | 880 | 887 | 878 | 887 | 6,000 | 887 |
| 2001-05-09 | 885 | 900 | 867 | 900 | 68,000 | 900 |
| 2001-05-08 | 890 | 890 | 872 | 875 | 36,000 | 875 |
| 2001-05-07 | 894 | 898 | 890 | 890 | 37,000 | 890 |
| 2001-05-02 | 908 | 908 | 890 | 892 | 50,000 | 892 |
| 2001-05-01 | 901 | 910 | 891 | 909 | 36,000 | 909 |
| 2001-04-27 | 916 | 916 | 890 | 890 | 32,000 | 890 |
| 2001-04-26 | 901 | 910 | 890 | 890 | 46,000 | 890 |
| 2001-04-25 | 910 | 910 | 900 | 901 | 25,000 | 901 |
| 2001-04-24 | 900 | 910 | 895 | 910 | 32,000 | 910 |
| 2001-04-23 | 900 | 901 | 893 | 900 | 20,000 | 900 |
| 2001-04-20 | 901 | 902 | 888 | 900 | 54,000 | 900 |
| 2001-04-19 | 917 | 918 | 901 | 902 | 28,000 | 902 |
| 2001-04-18 | 910 | 919 | 903 | 918 | 46,000 | 918 |
| 2001-04-17 | 890 | 910 | 886 | 900 | 40,000 | 900 |
| 2001-04-16 | 888 | 900 | 888 | 900 | 40,000 | 900 |
| 2001-04-13 | 894 | 900 | 886 | 888 | 10,000 | 888 |
| 2001-04-12 | 880 | 890 | 878 | 878 | 20,000 | 878 |
| 2001-04-11 | 909 | 910 | 889 | 900 | 51,000 | 900 |
| 2001-04-10 | 873 | 899 | 871 | 899 | 43,000 | 899 |
| 2001-04-09 | 888 | 898 | 873 | 873 | 27,000 | 873 |
| 2001-04-06 | 891 | 900 | 883 | 888 | 23,000 | 888 |
| 2001-04-05 | 914 | 914 | 872 | 876 | 49,000 | 876 |
| 2001-04-04 | 865 | 915 | 865 | 915 | 50,000 | 915 |
| 2001-04-03 | 883 | 898 | 883 | 895 | 31,000 | 895 |
| 2001-04-02 | 880 | 890 | 865 | 882 | 36,000 | 882 |
| 2001-03-30 | 895 | 900 | 875 | 880 | 59,000 | 880 |
| 2001-03-29 | 902 | 908 | 895 | 905 | 46,000 | 905 |
| 2001-03-28 | 920 | 930 | 906 | 912 | 45,000 | 912 |
| 2001-03-27 | 940 | 940 | 901 | 902 | 55,000 | 902 |
| 2001-03-26 | 915 | 940 | 912 | 940 | 99,000 | 940 |
| 2001-03-23 | 901 | 909 | 885 | 902 | 94,000 | 902 |
| 2001-03-22 | 885 | 915 | 879 | 897 | 268,000 | 897 |
| 2001-03-21 | 835 | 879 | 831 | 879 | 215,000 | 879 |
| 2001-03-19 | 848 | 848 | 834 | 835 | 75,000 | 835 |
| 2001-03-16 | 839 | 843 | 837 | 838 | 103,000 | 838 |
| 2001-03-15 | 847 | 850 | 827 | 831 | 132,000 | 831 |
| 2001-03-14 | 845 | 856 | 845 | 847 | 96,000 | 847 |
| 2001-03-13 | 830 | 858 | 810 | 843 | 173,000 | 843 |
| 2001-03-12 | 828 | 850 | 828 | 844 | 47,000 | 844 |
| 2001-03-09 | 830 | 848 | 820 | 848 | 118,000 | 848 |
| 2001-03-08 | 817 | 820 | 809 | 810 | 31,000 | 810 |
| 2001-03-07 | 812 | 825 | 805 | 805 | 67,000 | 805 |
| 2001-03-06 | 830 | 830 | 812 | 812 | 23,000 | 812 |
| 2001-03-05 | 840 | 850 | 830 | 835 | 68,000 | 835 |
| 2001-03-02 | 845 | 855 | 838 | 855 | 79,000 | 855 |
| 2001-03-01 | 851 | 851 | 835 | 845 | 106,000 | 845 |
| 2001-02-28 | 870 | 870 | 832 | 841 | 118,000 | 841 |
| 2001-02-27 | 870 | 880 | 850 | 861 | 213,000 | 861 |
| 2001-02-26 | 855 | 880 | 850 | 868 | 227,000 | 868 |
| 2001-02-23 | 830 | 849 | 817 | 848 | 112,000 | 848 |
| 2001-02-22 | 810 | 837 | 805 | 815 | 94,000 | 815 |
| 2001-02-21 | 813 | 819 | 800 | 815 | 103,000 | 815 |
| 2001-02-20 | 821 | 823 | 802 | 803 | 62,000 | 803 |
| 2001-02-19 | 820 | 822 | 800 | 820 | 107,000 | 820 |
| 2001-02-16 | 850 | 855 | 821 | 834 | 181,000 | 834 |
| 2001-02-15 | 822 | 840 | 810 | 838 | 152,000 | 838 |
| 2001-02-14 | 815 | 828 | 806 | 812 | 190,000 | 812 |
| 2001-02-13 | 830 | 830 | 810 | 820 | 78,000 | 820 |
| 2001-02-09 | 849 | 859 | 831 | 840 | 311,000 | 840 |
| 2001-02-08 | 807 | 850 | 803 | 850 | 583,000 | 850 |
| 2001-02-07 | 791 | 805 | 782 | 797 | 189,000 | 797 |
| 2001-02-06 | 806 | 810 | 780 | 781 | 145,000 | 781 |
| 2001-02-05 | 805 | 835 | 783 | 826 | 796,000 | 826 |
| 2001-02-02 | 757 | 810 | 750 | 804 | 486,000 | 804 |
| 2001-02-01 | 761 | 765 | 745 | 760 | 177,000 | 760 |
| 2001-01-31 | 720 | 763 | 720 | 761 | 165,000 | 761 |
| 2001-01-30 | 725 | 738 | 707 | 710 | 92,000 | 710 |
| 2001-01-29 | 749 | 749 | 737 | 745 | 77,000 | 745 |
| 2001-01-26 | 760 | 765 | 745 | 760 | 289,000 | 760 |
| 2001-01-25 | 740 | 765 | 722 | 763 | 479,000 | 763 |
| 2001-01-24 | 665 | 755 | 665 | 722 | 354,000 | 722 |
| 2001-01-23 | 651 | 660 | 651 | 655 | 22,000 | 655 |
| 2001-01-22 | 650 | 656 | 650 | 650 | 26,000 | 650 |
| 2001-01-19 | 651 | 660 | 650 | 650 | 28,000 | 650 |
| 2001-01-18 | 630 | 660 | 630 | 650 | 21,000 | 650 |
| 2001-01-17 | 630 | 638 | 630 | 635 | 15,000 | 635 |
| 2001-01-16 | 655 | 655 | 642 | 642 | 19,000 | 642 |
| 2001-01-15 | 620 | 655 | 620 | 655 | 23,000 | 655 |
| 2001-01-12 | 630 | 639 | 621 | 629 | 19,000 | 629 |
| 2001-01-11 | 638 | 641 | 630 | 640 | 16,000 | 640 |
| 2001-01-10 | 634 | 639 | 630 | 638 | 20,000 | 638 |
| 2001-01-09 | 650 | 650 | 640 | 643 | 42,000 | 643 |
| 2001-01-05 | 660 | 664 | 650 | 653 | 29,000 | 653 |
| 2001-01-04 | 650 | 650 | 620 | 620 | 14,000 | 620 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1990-01-26]1株→1.046株
