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
2001-12-2864064063163519,000635
2001-12-2763663662963014,000630
2001-12-2663763763063117,000631
2001-12-2564264364064019,000640
2001-12-2162463362463213,000632
2001-12-2064464562162267,000622
2001-12-1962264662264521,000645
2001-12-1862162662162522,000625
2001-12-1762163361962530,000625
2001-12-1462162561562188,000621
2001-12-1363563563063117,000631
2001-12-1263064762863564,000635
2001-12-1164064063163130,000631
2001-12-1065965963564140,000641
2001-12-0769369366566527,000665
2001-12-0666867666867541,000675
2001-12-0565666765566723,000667
2001-12-0465065263165262,000652
2001-12-0366367065165138,000651
2001-11-3067567566266547,000665
2001-11-2967568067068022,000680
2001-11-287037036806809,000680
2001-11-2772072070671122,000711
2001-11-2667871067871025,000710
2001-11-2268768766668437,000684
2001-11-2167067065166071,000660
2001-11-2069769868068026,000680
2001-11-1969969969669610,000696
2001-11-1670270869870355,000703
2001-11-1570871070671016,000710
2001-11-1472872870571517,000715
2001-11-1373073071572836,000728
2001-11-1271572570772538,000725
2001-11-0973373370073010,000730
2001-11-087277297277293,000729
2001-11-0772972971072760,000727
2001-11-0673073472573065,000730
2001-11-0573074072373428,000734
2001-11-0276876873974018,000740
2001-11-0177077075775863,000758
2001-10-3177078076576546,000765
2001-10-3076677375777344,000773
2001-10-2980180177879620,000796
2001-10-2679080979080022,000800
2001-10-2580080078580040,000800
2001-10-2476579076578424,000784
2001-10-2376077576077533,000775
2001-10-2275975975175921,000759
2001-10-1974676974675925,000759
2001-10-1876976976576631,000766
2001-10-1775577575177429,000774
2001-10-1675976575075523,000755
2001-10-1574676574676038,000760
2001-10-1274576073573625,000736
2001-10-1174574572373050,000730
2001-10-1073574572874560,000745
2001-10-0971072269569549,000695
2001-10-0573973972072095,000720
2001-10-0472073772073740,000737
2001-10-0373573571371526,000715
2001-10-0276777470771142,000711
2001-10-0170072768472779,000727
2001-09-2866068866066748,000667
2001-09-2769069567067056,000670
2001-09-2665366565366031,000660
2001-09-2571671665565836,000658
2001-09-2166170066069355,000693
2001-09-2068568566567053,000670
2001-09-1966468966468332,000683
2001-09-1864167264166740,000667
2001-09-1765265564064046,000640
2001-09-1464067164066466,000664
2001-09-1361063061063072,000630
2001-09-1265067063063040,000630
2001-09-1169669668068025,000680
2001-09-1071071869569539,000695
2001-09-0772272672172312,000723
2001-09-0672074472073932,000739
2001-09-0575575673673628,000736
2001-09-0477077375775725,000757
2001-09-0377280277277325,000773
2001-08-3178778777577531,000775
2001-08-3078080078078228,000782
2001-08-2979079579079120,000791
2001-08-2879182079182011,000820
2001-08-2781582281281935,000819
2001-08-2479979978678825,000788
2001-08-2379980478078646,000786
2001-08-2280981880680855,000808
2001-08-2180981279780610,000806
2001-08-2080580579679630,000796
2001-08-1780080078879034,000790
2001-08-1678580678580024,000800
2001-08-1580680679080115,000801
2001-08-1479280678080623,000806
2001-08-1380081579480022,000800
2001-08-1080180180080018,000800
2001-08-0979280079279729,000797
2001-08-0881181180680611,000806
2001-08-0780081479081426,000814
2001-08-0680981580480416,000804
2001-08-0381582081381438,000814
2001-08-0282382481082035,000820
2001-08-0179182079182025,000820
2001-07-3178580978580129,000801
2001-07-3080581078378331,000783
2001-07-2779180579179321,000793
2001-07-2678980078279110,000791
2001-07-257807897807899,000789
2001-07-2477478076078027,000780
2001-07-2377977975677443,000774
2001-07-1976777976777944,000779
2001-07-1881381380380843,000808
2001-07-1779180979179115,000791
2001-07-1677580077579034,000790
2001-07-1377979777977925,000779
2001-07-1277778777777724,000777
2001-07-1178878878078723,000787
2001-07-1078879578878959,000789
2001-07-0980080878879346,000793
2001-07-0681381881381534,000815
2001-07-058038108038108,000810
2001-07-0481081080281010,000810
2001-07-038278278208238,000823
2001-07-0283584381982033,000820
2001-06-2981482981482924,000829
2001-06-2881182980080851,000808
2001-06-2781783481782021,000820
2001-06-2683084582582730,000827
2001-06-2582084082083829,000838
2001-06-2282082481282431,000824
2001-06-2180581680581610,000816
2001-06-2081081180581065,000810
2001-06-1981081281081069,000810
2001-06-1882082281582225,000822
2001-06-1581582080881726,000817
2001-06-1482082382082118,000821
2001-06-1381783981783916,000839
2001-06-1284584582782724,000827
2001-06-118368528368529,000852
2001-06-0884985884584667,000846
2001-06-0784885284084530,000845
2001-06-0683185483085131,000851
2001-06-0584584582582527,000825
2001-06-048308308158158,000815
2001-06-0181081780180589,000805
2001-05-3180581580581548,000815
2001-05-3083083081081038,000810
2001-05-2983184083183246,000832
2001-05-2884984982883034,000830
2001-05-2585386082683664,000836
2001-05-2487287385085063,000850
2001-05-2388088587087056,000870
2001-05-2290490487888032,000880
2001-05-2188890387689761,000897
2001-05-1887388987388915,000889
2001-05-1785189385189289,000892
2001-05-1685085785085127,000851
2001-05-1585086984086934,000869
2001-05-1487587586686918,000869
2001-05-1187788987688615,000886
2001-05-108808878788876,000887
2001-05-0988590086790068,000900
2001-05-0889089087287536,000875
2001-05-0789489889089037,000890
2001-05-0290890889089250,000892
2001-05-0190191089190936,000909
2001-04-2791691689089032,000890
2001-04-2690191089089046,000890
2001-04-2591091090090125,000901
2001-04-2490091089591032,000910
2001-04-2390090189390020,000900
2001-04-2090190288890054,000900
2001-04-1991791890190228,000902
2001-04-1891091990391846,000918
2001-04-1789091088690040,000900
2001-04-1688890088890040,000900
2001-04-1389490088688810,000888
2001-04-1288089087887820,000878
2001-04-1190991088990051,000900
2001-04-1087389987189943,000899
2001-04-0988889887387327,000873
2001-04-0689190088388823,000888
2001-04-0591491487287649,000876
2001-04-0486591586591550,000915
2001-04-0388389888389531,000895
2001-04-0288089086588236,000882
2001-03-3089590087588059,000880
2001-03-2990290889590546,000905
2001-03-2892093090691245,000912
2001-03-2794094090190255,000902
2001-03-2691594091294099,000940
2001-03-2390190988590294,000902
2001-03-22885915879897268,000897
2001-03-21835879831879215,000879
2001-03-1984884883483575,000835
2001-03-16839843837838103,000838
2001-03-15847850827831132,000831
2001-03-1484585684584796,000847
2001-03-13830858810843173,000843
2001-03-1282885082884447,000844
2001-03-09830848820848118,000848
2001-03-0881782080981031,000810
2001-03-0781282580580567,000805
2001-03-0683083081281223,000812
2001-03-0584085083083568,000835
2001-03-0284585583885579,000855
2001-03-01851851835845106,000845
2001-02-28870870832841118,000841
2001-02-27870880850861213,000861
2001-02-26855880850868227,000868
2001-02-23830849817848112,000848
2001-02-2281083780581594,000815
2001-02-21813819800815103,000815
2001-02-2082182380280362,000803
2001-02-19820822800820107,000820
2001-02-16850855821834181,000834
2001-02-15822840810838152,000838
2001-02-14815828806812190,000812
2001-02-1383083081082078,000820
2001-02-09849859831840311,000840
2001-02-08807850803850583,000850
2001-02-07791805782797189,000797
2001-02-06806810780781145,000781
2001-02-05805835783826796,000826
2001-02-02757810750804486,000804
2001-02-01761765745760177,000760
2001-01-31720763720761165,000761
2001-01-3072573870771092,000710
2001-01-2974974973774577,000745
2001-01-26760765745760289,000760
2001-01-25740765722763479,000763
2001-01-24665755665722354,000722
2001-01-2365166065165522,000655
2001-01-2265065665065026,000650
2001-01-1965166065065028,000650
2001-01-1863066063065021,000650
2001-01-1763063863063515,000635
2001-01-1665565564264219,000642
2001-01-1562065562065523,000655
2001-01-1263063962162919,000629
2001-01-1163864163064016,000640
2001-01-1063463963063820,000638
2001-01-0965065064064342,000643
2001-01-0566066465065329,000653
2001-01-0465065062062014,000620

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