6332 月島ホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 534 | 549 | 534 | 549 | 11,000 | 549 |
| 2002-12-27 | 532 | 549 | 532 | 549 | 62,000 | 549 |
| 2002-12-26 | 532 | 542 | 532 | 542 | 6,000 | 542 |
| 2002-12-25 | 550 | 550 | 532 | 532 | 29,000 | 532 |
| 2002-12-24 | 544 | 545 | 537 | 537 | 22,000 | 537 |
| 2002-12-20 | 544 | 559 | 542 | 545 | 32,000 | 545 |
| 2002-12-19 | 521 | 537 | 521 | 537 | 32,000 | 537 |
| 2002-12-18 | 542 | 542 | 532 | 534 | 26,000 | 534 |
| 2002-12-17 | 540 | 545 | 532 | 532 | 38,000 | 532 |
| 2002-12-16 | 550 | 550 | 541 | 541 | 22,000 | 541 |
| 2002-12-13 | 560 | 563 | 550 | 550 | 69,000 | 550 |
| 2002-12-12 | 575 | 575 | 560 | 562 | 12,000 | 562 |
| 2002-12-11 | 564 | 574 | 564 | 567 | 7,000 | 567 |
| 2002-12-10 | 561 | 572 | 561 | 572 | 14,000 | 572 |
| 2002-12-09 | 579 | 579 | 561 | 561 | 22,000 | 561 |
| 2002-12-06 | 581 | 581 | 574 | 579 | 35,000 | 579 |
| 2002-12-05 | 560 | 578 | 560 | 570 | 10,000 | 570 |
| 2002-12-04 | 555 | 569 | 555 | 559 | 22,000 | 559 |
| 2002-12-03 | 580 | 580 | 552 | 555 | 33,000 | 555 |
| 2002-12-02 | 589 | 589 | 560 | 560 | 15,000 | 560 |
| 2002-11-29 | 555 | 588 | 554 | 569 | 39,000 | 569 |
| 2002-11-28 | 559 | 560 | 555 | 555 | 15,000 | 555 |
| 2002-11-27 | 546 | 559 | 546 | 556 | 17,000 | 556 |
| 2002-11-26 | 555 | 555 | 546 | 546 | 26,000 | 546 |
| 2002-11-25 | 568 | 568 | 548 | 555 | 35,000 | 555 |
| 2002-11-22 | 569 | 569 | 556 | 557 | 23,000 | 557 |
| 2002-11-21 | 551 | 559 | 551 | 558 | 15,000 | 558 |
| 2002-11-20 | 550 | 555 | 548 | 549 | 38,000 | 549 |
| 2002-11-19 | 580 | 580 | 558 | 558 | 22,000 | 558 |
| 2002-11-18 | 589 | 593 | 582 | 584 | 33,000 | 584 |
| 2002-11-15 | 550 | 595 | 550 | 595 | 69,000 | 595 |
| 2002-11-14 | 556 | 556 | 554 | 556 | 14,000 | 556 |
| 2002-11-13 | 560 | 560 | 550 | 550 | 9,000 | 550 |
| 2002-11-12 | 550 | 567 | 550 | 563 | 39,000 | 563 |
| 2002-11-11 | 566 | 566 | 552 | 552 | 19,000 | 552 |
| 2002-11-08 | 566 | 567 | 565 | 566 | 16,000 | 566 |
| 2002-11-07 | 565 | 566 | 564 | 566 | 29,000 | 566 |
| 2002-11-06 | 568 | 569 | 562 | 567 | 23,000 | 567 |
| 2002-11-05 | 560 | 566 | 560 | 562 | 25,000 | 562 |
| 2002-11-01 | 568 | 568 | 559 | 559 | 37,000 | 559 |
| 2002-10-31 | 558 | 561 | 556 | 561 | 25,000 | 561 |
| 2002-10-30 | 546 | 558 | 545 | 557 | 28,000 | 557 |
| 2002-10-29 | 549 | 550 | 546 | 548 | 12,000 | 548 |
| 2002-10-28 | 541 | 550 | 541 | 550 | 16,000 | 550 |
| 2002-10-25 | 555 | 555 | 542 | 542 | 12,000 | 542 |
| 2002-10-24 | 543 | 543 | 535 | 535 | 6,000 | 535 |
| 2002-10-23 | 526 | 543 | 524 | 533 | 20,000 | 533 |
| 2002-10-22 | 555 | 555 | 535 | 536 | 33,000 | 536 |
| 2002-10-21 | 555 | 559 | 552 | 556 | 23,000 | 556 |
| 2002-10-18 | 539 | 551 | 539 | 542 | 14,000 | 542 |
| 2002-10-17 | 536 | 546 | 536 | 538 | 34,000 | 538 |
| 2002-10-16 | 545 | 547 | 538 | 546 | 74,000 | 546 |
| 2002-10-15 | 551 | 554 | 540 | 544 | 42,000 | 544 |
| 2002-10-11 | 535 | 548 | 534 | 548 | 46,000 | 548 |
| 2002-10-10 | 523 | 544 | 523 | 533 | 63,000 | 533 |
| 2002-10-09 | 566 | 566 | 552 | 553 | 29,000 | 553 |
| 2002-10-08 | 560 | 573 | 560 | 572 | 29,000 | 572 |
| 2002-10-07 | 590 | 593 | 570 | 580 | 29,000 | 580 |
| 2002-10-04 | 598 | 598 | 590 | 595 | 34,000 | 595 |
| 2002-10-03 | 601 | 604 | 592 | 598 | 37,000 | 598 |
| 2002-10-02 | 613 | 613 | 601 | 601 | 40,000 | 601 |
| 2002-10-01 | 607 | 609 | 602 | 606 | 41,000 | 606 |
| 2002-09-30 | 614 | 614 | 609 | 613 | 16,000 | 613 |
| 2002-09-27 | 612 | 614 | 610 | 613 | 32,000 | 613 |
| 2002-09-26 | 609 | 614 | 607 | 610 | 27,000 | 610 |
| 2002-09-25 | 603 | 607 | 589 | 607 | 75,000 | 607 |
| 2002-09-24 | 600 | 607 | 598 | 607 | 84,000 | 607 |
| 2002-09-20 | 595 | 600 | 595 | 596 | 47,000 | 596 |
| 2002-09-19 | 595 | 599 | 591 | 595 | 25,000 | 595 |
| 2002-09-18 | 585 | 586 | 582 | 585 | 43,000 | 585 |
| 2002-09-17 | 582 | 591 | 582 | 588 | 54,000 | 588 |
| 2002-09-13 | 583 | 584 | 580 | 581 | 77,000 | 581 |
| 2002-09-12 | 582 | 583 | 581 | 581 | 31,000 | 581 |
| 2002-09-11 | 582 | 588 | 582 | 583 | 29,000 | 583 |
| 2002-09-10 | 582 | 591 | 582 | 591 | 22,000 | 591 |
| 2002-09-09 | 590 | 590 | 581 | 585 | 26,000 | 585 |
| 2002-09-06 | 585 | 585 | 580 | 581 | 38,000 | 581 |
| 2002-09-05 | 595 | 595 | 581 | 587 | 40,000 | 587 |
| 2002-09-04 | 591 | 591 | 583 | 587 | 49,000 | 587 |
| 2002-09-03 | 599 | 599 | 590 | 593 | 39,000 | 593 |
| 2002-09-02 | 599 | 599 | 590 | 591 | 63,000 | 591 |
| 2002-08-30 | 610 | 613 | 598 | 600 | 74,000 | 600 |
| 2002-08-29 | 597 | 611 | 595 | 608 | 77,000 | 608 |
| 2002-08-28 | 602 | 605 | 598 | 603 | 31,000 | 603 |
| 2002-08-27 | 603 | 607 | 598 | 601 | 34,000 | 601 |
| 2002-08-26 | 602 | 609 | 594 | 603 | 53,000 | 603 |
| 2002-08-23 | 602 | 602 | 597 | 597 | 37,000 | 597 |
| 2002-08-22 | 605 | 605 | 596 | 597 | 35,000 | 597 |
| 2002-08-21 | 601 | 605 | 596 | 598 | 25,000 | 598 |
| 2002-08-20 | 600 | 601 | 595 | 601 | 27,000 | 601 |
| 2002-08-19 | 604 | 604 | 591 | 600 | 51,000 | 600 |
| 2002-08-16 | 605 | 605 | 598 | 600 | 46,000 | 600 |
| 2002-08-15 | 605 | 605 | 598 | 598 | 33,000 | 598 |
| 2002-08-14 | 603 | 605 | 598 | 598 | 26,000 | 598 |
| 2002-08-13 | 604 | 605 | 596 | 596 | 30,000 | 596 |
| 2002-08-12 | 610 | 610 | 603 | 603 | 24,000 | 603 |
| 2002-08-09 | 609 | 618 | 608 | 612 | 47,000 | 612 |
| 2002-08-08 | 602 | 609 | 602 | 609 | 25,000 | 609 |
| 2002-08-07 | 605 | 614 | 600 | 602 | 30,000 | 602 |
| 2002-08-06 | 605 | 610 | 605 | 605 | 13,000 | 605 |
| 2002-08-05 | 612 | 613 | 610 | 610 | 16,000 | 610 |
| 2002-08-02 | 617 | 620 | 615 | 619 | 20,000 | 619 |
| 2002-08-01 | 621 | 622 | 616 | 617 | 7,000 | 617 |
| 2002-07-31 | 615 | 622 | 615 | 621 | 9,000 | 621 |
| 2002-07-30 | 635 | 636 | 617 | 625 | 31,000 | 625 |
| 2002-07-29 | 615 | 640 | 606 | 640 | 52,000 | 640 |
| 2002-07-26 | 611 | 620 | 600 | 605 | 40,000 | 605 |
| 2002-07-25 | 601 | 611 | 601 | 601 | 38,000 | 601 |
| 2002-07-24 | 596 | 606 | 596 | 596 | 24,000 | 596 |
| 2002-07-23 | 598 | 598 | 590 | 596 | 58,000 | 596 |
| 2002-07-22 | 605 | 610 | 596 | 596 | 79,000 | 596 |
| 2002-07-19 | 611 | 613 | 605 | 608 | 64,000 | 608 |
| 2002-07-18 | 620 | 620 | 609 | 609 | 47,000 | 609 |
| 2002-07-17 | 611 | 612 | 608 | 610 | 36,000 | 610 |
| 2002-07-16 | 625 | 625 | 611 | 611 | 111,000 | 611 |
| 2002-07-15 | 636 | 639 | 627 | 627 | 37,000 | 627 |
| 2002-07-12 | 661 | 661 | 640 | 640 | 7,000 | 640 |
| 2002-07-11 | 662 | 662 | 645 | 646 | 8,000 | 646 |
| 2002-07-10 | 664 | 664 | 660 | 661 | 7,000 | 661 |
| 2002-07-09 | 654 | 659 | 645 | 659 | 52,000 | 659 |
| 2002-07-08 | 660 | 660 | 644 | 648 | 48,000 | 648 |
| 2002-07-05 | 662 | 670 | 661 | 670 | 11,000 | 670 |
| 2002-07-04 | 642 | 653 | 642 | 643 | 12,000 | 643 |
| 2002-07-03 | 635 | 666 | 635 | 666 | 18,000 | 666 |
| 2002-07-02 | 647 | 647 | 640 | 641 | 8,000 | 641 |
| 2002-07-01 | 647 | 647 | 642 | 647 | 8,000 | 647 |
| 2002-06-28 | 635 | 650 | 634 | 650 | 19,000 | 650 |
| 2002-06-27 | 627 | 650 | 626 | 638 | 18,000 | 638 |
| 2002-06-26 | 639 | 641 | 625 | 625 | 20,000 | 625 |
| 2002-06-25 | 654 | 654 | 641 | 641 | 7,000 | 641 |
| 2002-06-24 | 629 | 635 | 627 | 634 | 10,000 | 634 |
| 2002-06-21 | 630 | 630 | 625 | 629 | 17,000 | 629 |
| 2002-06-20 | 633 | 635 | 630 | 630 | 15,000 | 630 |
| 2002-06-19 | 637 | 640 | 634 | 634 | 17,000 | 634 |
| 2002-06-18 | 634 | 637 | 634 | 637 | 11,000 | 637 |
| 2002-06-17 | 644 | 646 | 630 | 630 | 27,000 | 630 |
| 2002-06-14 | 641 | 659 | 641 | 659 | 102,000 | 659 |
| 2002-06-13 | 670 | 673 | 662 | 662 | 13,000 | 662 |
| 2002-06-12 | 676 | 676 | 672 | 672 | 4,000 | 672 |
| 2002-06-11 | 683 | 683 | 676 | 676 | 10,000 | 676 |
| 2002-06-10 | 686 | 686 | 673 | 673 | 9,000 | 673 |
| 2002-06-07 | 681 | 681 | 668 | 676 | 19,000 | 676 |
| 2002-06-06 | 673 | 683 | 673 | 683 | 24,000 | 683 |
| 2002-06-05 | 670 | 684 | 668 | 677 | 30,000 | 677 |
| 2002-06-04 | 688 | 688 | 668 | 668 | 23,000 | 668 |
| 2002-06-03 | 691 | 691 | 671 | 690 | 15,000 | 690 |
| 2002-05-31 | 693 | 693 | 675 | 675 | 15,000 | 675 |
| 2002-05-30 | 683 | 683 | 677 | 680 | 22,000 | 680 |
| 2002-05-29 | 690 | 690 | 681 | 681 | 16,000 | 681 |
| 2002-05-28 | 694 | 694 | 690 | 692 | 15,000 | 692 |
| 2002-05-27 | 691 | 696 | 691 | 694 | 26,000 | 694 |
| 2002-05-24 | 697 | 697 | 689 | 689 | 11,000 | 689 |
| 2002-05-23 | 698 | 699 | 686 | 687 | 34,000 | 687 |
| 2002-05-22 | 679 | 695 | 672 | 694 | 58,000 | 694 |
| 2002-05-21 | 665 | 699 | 652 | 669 | 95,000 | 669 |
| 2002-05-20 | 644 | 664 | 643 | 650 | 27,000 | 650 |
| 2002-05-17 | 649 | 650 | 643 | 643 | 37,000 | 643 |
| 2002-05-16 | 636 | 649 | 636 | 649 | 14,000 | 649 |
| 2002-05-15 | 638 | 642 | 637 | 637 | 14,000 | 637 |
| 2002-05-14 | 639 | 639 | 636 | 638 | 10,000 | 638 |
| 2002-05-13 | 632 | 634 | 630 | 631 | 20,000 | 631 |
| 2002-05-10 | 645 | 645 | 632 | 634 | 28,000 | 634 |
| 2002-05-09 | 638 | 647 | 636 | 647 | 21,000 | 647 |
| 2002-05-08 | 635 | 642 | 635 | 641 | 32,000 | 641 |
| 2002-05-07 | 655 | 655 | 629 | 634 | 52,000 | 634 |
| 2002-05-02 | 654 | 657 | 653 | 655 | 17,000 | 655 |
| 2002-05-01 | 647 | 654 | 647 | 654 | 8,000 | 654 |
| 2002-04-30 | 651 | 651 | 647 | 647 | 13,000 | 647 |
| 2002-04-26 | 663 | 663 | 656 | 656 | 17,000 | 656 |
| 2002-04-25 | 665 | 667 | 661 | 662 | 23,000 | 662 |
| 2002-04-24 | 670 | 673 | 665 | 665 | 16,000 | 665 |
| 2002-04-23 | 671 | 677 | 671 | 672 | 25,000 | 672 |
| 2002-04-22 | 689 | 689 | 671 | 672 | 24,000 | 672 |
| 2002-04-19 | 669 | 669 | 664 | 669 | 42,000 | 669 |
| 2002-04-18 | 675 | 675 | 669 | 669 | 36,000 | 669 |
| 2002-04-17 | 680 | 680 | 673 | 678 | 21,000 | 678 |
| 2002-04-16 | 677 | 682 | 671 | 682 | 16,000 | 682 |
| 2002-04-15 | 670 | 670 | 664 | 667 | 12,000 | 667 |
| 2002-04-12 | 680 | 680 | 670 | 680 | 31,000 | 680 |
| 2002-04-11 | 686 | 692 | 678 | 685 | 22,000 | 685 |
| 2002-04-10 | 685 | 698 | 676 | 694 | 28,000 | 694 |
| 2002-04-09 | 699 | 699 | 683 | 683 | 21,000 | 683 |
| 2002-04-08 | 705 | 710 | 700 | 701 | 21,000 | 701 |
| 2002-04-05 | 698 | 702 | 695 | 702 | 38,000 | 702 |
| 2002-04-04 | 697 | 697 | 690 | 694 | 36,000 | 694 |
| 2002-04-03 | 656 | 698 | 656 | 698 | 33,000 | 698 |
| 2002-04-02 | 655 | 655 | 655 | 655 | 4,000 | 655 |
| 2002-04-01 | 695 | 695 | 658 | 658 | 12,000 | 658 |
| 2002-03-29 | 699 | 699 | 674 | 685 | 32,000 | 685 |
| 2002-03-28 | 690 | 699 | 680 | 699 | 16,000 | 699 |
| 2002-03-27 | 657 | 690 | 657 | 690 | 17,000 | 690 |
| 2002-03-26 | 690 | 690 | 675 | 677 | 25,000 | 677 |
| 2002-03-25 | 697 | 701 | 688 | 699 | 47,000 | 699 |
| 2002-03-22 | 679 | 687 | 679 | 687 | 37,000 | 687 |
| 2002-03-20 | 681 | 684 | 674 | 679 | 35,000 | 679 |
| 2002-03-19 | 676 | 679 | 672 | 679 | 34,000 | 679 |
| 2002-03-18 | 676 | 676 | 670 | 675 | 50,000 | 675 |
| 2002-03-15 | 678 | 678 | 666 | 666 | 39,000 | 666 |
| 2002-03-14 | 675 | 675 | 660 | 666 | 36,000 | 666 |
| 2002-03-13 | 675 | 676 | 665 | 665 | 54,000 | 665 |
| 2002-03-12 | 675 | 675 | 660 | 660 | 44,000 | 660 |
| 2002-03-11 | 656 | 667 | 654 | 663 | 61,000 | 663 |
| 2002-03-08 | 658 | 670 | 653 | 653 | 128,000 | 653 |
| 2002-03-07 | 660 | 664 | 658 | 658 | 29,000 | 658 |
| 2002-03-06 | 652 | 671 | 652 | 660 | 41,000 | 660 |
| 2002-03-05 | 676 | 676 | 660 | 670 | 36,000 | 670 |
| 2002-03-04 | 678 | 681 | 664 | 670 | 42,000 | 670 |
| 2002-03-01 | 667 | 668 | 658 | 658 | 24,000 | 658 |
| 2002-02-28 | 667 | 675 | 667 | 671 | 24,000 | 671 |
| 2002-02-27 | 663 | 667 | 655 | 665 | 26,000 | 665 |
| 2002-02-26 | 650 | 650 | 636 | 643 | 28,000 | 643 |
| 2002-02-25 | 656 | 656 | 651 | 656 | 16,000 | 656 |
| 2002-02-22 | 634 | 639 | 634 | 636 | 13,000 | 636 |
| 2002-02-21 | 620 | 645 | 620 | 628 | 20,000 | 628 |
| 2002-02-20 | 623 | 628 | 623 | 626 | 22,000 | 626 |
| 2002-02-19 | 652 | 652 | 620 | 627 | 30,000 | 627 |
| 2002-02-18 | 659 | 666 | 656 | 656 | 23,000 | 656 |
| 2002-02-15 | 651 | 659 | 650 | 659 | 33,000 | 659 |
| 2002-02-14 | 648 | 669 | 648 | 650 | 57,000 | 650 |
| 2002-02-13 | 624 | 645 | 624 | 645 | 48,000 | 645 |
| 2002-02-12 | 615 | 624 | 615 | 624 | 13,000 | 624 |
| 2002-02-08 | 605 | 630 | 605 | 611 | 48,000 | 611 |
| 2002-02-07 | 605 | 613 | 605 | 606 | 12,000 | 606 |
| 2002-02-06 | 605 | 611 | 605 | 611 | 30,000 | 611 |
| 2002-02-05 | 605 | 610 | 603 | 610 | 37,000 | 610 |
| 2002-02-04 | 612 | 612 | 605 | 605 | 15,000 | 605 |
| 2002-02-01 | 608 | 611 | 606 | 610 | 26,000 | 610 |
| 2002-01-31 | 607 | 612 | 605 | 605 | 40,000 | 605 |
| 2002-01-30 | 613 | 613 | 605 | 610 | 24,000 | 610 |
| 2002-01-29 | 607 | 612 | 606 | 606 | 33,000 | 606 |
| 2002-01-28 | 610 | 617 | 607 | 615 | 34,000 | 615 |
| 2002-01-25 | 608 | 617 | 607 | 612 | 28,000 | 612 |
| 2002-01-24 | 612 | 615 | 607 | 607 | 41,000 | 607 |
| 2002-01-23 | 618 | 618 | 611 | 615 | 18,000 | 615 |
| 2002-01-22 | 635 | 635 | 620 | 620 | 38,000 | 620 |
| 2002-01-21 | 640 | 640 | 632 | 633 | 31,000 | 633 |
| 2002-01-18 | 611 | 640 | 611 | 640 | 24,000 | 640 |
| 2002-01-17 | 610 | 616 | 610 | 612 | 37,000 | 612 |
| 2002-01-16 | 607 | 618 | 607 | 610 | 18,000 | 610 |
| 2002-01-15 | 610 | 635 | 607 | 608 | 68,000 | 608 |
| 2002-01-11 | 623 | 623 | 611 | 612 | 46,000 | 612 |
| 2002-01-10 | 611 | 624 | 611 | 624 | 27,000 | 624 |
| 2002-01-09 | 615 | 620 | 607 | 610 | 103,000 | 610 |
| 2002-01-08 | 625 | 630 | 619 | 619 | 28,000 | 619 |
| 2002-01-07 | 656 | 656 | 640 | 645 | 25,000 | 645 |
| 2002-01-04 | 639 | 656 | 636 | 656 | 7,000 | 656 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1990-01-26]1株→1.046株
