6332 月島ホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 642 | 646 | 642 | 646 | 5,000 | 646 |
| 2003-12-29 | 636 | 652 | 636 | 652 | 8,000 | 652 |
| 2003-12-26 | 640 | 644 | 640 | 644 | 17,000 | 644 |
| 2003-12-25 | 636 | 637 | 634 | 635 | 153,000 | 635 |
| 2003-12-24 | 640 | 641 | 636 | 640 | 14,000 | 640 |
| 2003-12-22 | 640 | 645 | 640 | 644 | 24,000 | 644 |
| 2003-12-19 | 645 | 653 | 642 | 644 | 27,000 | 644 |
| 2003-12-18 | 653 | 658 | 644 | 644 | 22,000 | 644 |
| 2003-12-17 | 643 | 652 | 643 | 651 | 8,000 | 651 |
| 2003-12-16 | 651 | 651 | 643 | 643 | 4,000 | 643 |
| 2003-12-15 | 660 | 660 | 643 | 652 | 17,000 | 652 |
| 2003-12-12 | 650 | 658 | 645 | 653 | 67,000 | 653 |
| 2003-12-11 | 654 | 654 | 639 | 645 | 16,000 | 645 |
| 2003-12-10 | 653 | 654 | 643 | 644 | 16,000 | 644 |
| 2003-12-09 | 652 | 653 | 635 | 653 | 41,000 | 653 |
| 2003-12-08 | 650 | 654 | 636 | 647 | 18,000 | 647 |
| 2003-12-05 | 648 | 651 | 635 | 646 | 30,000 | 646 |
| 2003-12-04 | 641 | 644 | 631 | 644 | 8,000 | 644 |
| 2003-12-03 | 636 | 644 | 632 | 640 | 10,000 | 640 |
| 2003-12-02 | 640 | 640 | 629 | 631 | 19,000 | 631 |
| 2003-12-01 | 632 | 643 | 612 | 639 | 29,000 | 639 |
| 2003-11-28 | 627 | 635 | 610 | 622 | 35,000 | 622 |
| 2003-11-27 | 640 | 640 | 635 | 637 | 7,000 | 637 |
| 2003-11-26 | 643 | 647 | 641 | 643 | 21,000 | 643 |
| 2003-11-25 | 634 | 634 | 622 | 623 | 9,000 | 623 |
| 2003-11-21 | 616 | 625 | 616 | 620 | 12,000 | 620 |
| 2003-11-20 | 619 | 620 | 616 | 616 | 9,000 | 616 |
| 2003-11-19 | 601 | 639 | 601 | 639 | 22,000 | 639 |
| 2003-11-18 | 617 | 618 | 610 | 610 | 36,000 | 610 |
| 2003-11-17 | 630 | 630 | 611 | 617 | 28,000 | 617 |
| 2003-11-14 | 655 | 656 | 648 | 648 | 15,000 | 648 |
| 2003-11-13 | 661 | 661 | 655 | 655 | 10,000 | 655 |
| 2003-11-12 | 658 | 667 | 658 | 661 | 14,000 | 661 |
| 2003-11-11 | 648 | 661 | 648 | 661 | 29,000 | 661 |
| 2003-11-10 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2003-11-07 | 658 | 666 | 657 | 664 | 18,000 | 664 |
| 2003-11-06 | 655 | 663 | 655 | 656 | 15,000 | 656 |
| 2003-11-05 | 667 | 667 | 657 | 659 | 15,000 | 659 |
| 2003-11-04 | 660 | 670 | 660 | 664 | 14,000 | 664 |
| 2003-10-31 | 662 | 664 | 651 | 655 | 23,000 | 655 |
| 2003-10-30 | 664 | 664 | 649 | 653 | 17,000 | 653 |
| 2003-10-29 | 643 | 649 | 643 | 646 | 14,000 | 646 |
| 2003-10-28 | 650 | 650 | 641 | 643 | 8,000 | 643 |
| 2003-10-27 | 655 | 668 | 650 | 650 | 34,000 | 650 |
| 2003-10-24 | 640 | 651 | 635 | 635 | 32,000 | 635 |
| 2003-10-23 | 668 | 668 | 637 | 638 | 76,000 | 638 |
| 2003-10-22 | 669 | 670 | 667 | 670 | 19,000 | 670 |
| 2003-10-21 | 671 | 672 | 668 | 669 | 17,000 | 669 |
| 2003-10-20 | 669 | 675 | 669 | 671 | 38,000 | 671 |
| 2003-10-17 | 670 | 675 | 668 | 668 | 8,000 | 668 |
| 2003-10-16 | 667 | 673 | 667 | 673 | 15,000 | 673 |
| 2003-10-15 | 668 | 670 | 667 | 667 | 15,000 | 667 |
| 2003-10-14 | 671 | 671 | 665 | 666 | 36,000 | 666 |
| 2003-10-10 | 665 | 674 | 665 | 670 | 30,000 | 670 |
| 2003-10-09 | 669 | 671 | 665 | 665 | 31,000 | 665 |
| 2003-10-08 | 672 | 672 | 670 | 670 | 18,000 | 670 |
| 2003-10-07 | 673 | 675 | 670 | 671 | 41,000 | 671 |
| 2003-10-06 | 686 | 688 | 679 | 679 | 23,000 | 679 |
| 2003-10-03 | 668 | 684 | 668 | 684 | 45,000 | 684 |
| 2003-10-02 | 684 | 690 | 661 | 676 | 51,000 | 676 |
| 2003-10-01 | 675 | 682 | 673 | 682 | 36,000 | 682 |
| 2003-09-30 | 668 | 676 | 668 | 676 | 15,000 | 676 |
| 2003-09-29 | 672 | 673 | 666 | 668 | 16,000 | 668 |
| 2003-09-26 | 674 | 675 | 667 | 673 | 35,000 | 673 |
| 2003-09-25 | 675 | 681 | 665 | 677 | 69,000 | 677 |
| 2003-09-24 | 705 | 710 | 692 | 692 | 156,000 | 692 |
| 2003-09-22 | 700 | 715 | 700 | 709 | 124,000 | 709 |
| 2003-09-19 | 689 | 700 | 689 | 696 | 78,000 | 696 |
| 2003-09-18 | 675 | 683 | 673 | 680 | 53,000 | 680 |
| 2003-09-17 | 675 | 678 | 668 | 674 | 64,000 | 674 |
| 2003-09-16 | 665 | 670 | 665 | 668 | 31,000 | 668 |
| 2003-09-12 | 664 | 667 | 655 | 663 | 92,000 | 663 |
| 2003-09-11 | 659 | 665 | 658 | 658 | 36,000 | 658 |
| 2003-09-10 | 659 | 664 | 658 | 663 | 41,000 | 663 |
| 2003-09-09 | 652 | 660 | 652 | 658 | 37,000 | 658 |
| 2003-09-08 | 653 | 655 | 651 | 652 | 41,000 | 652 |
| 2003-09-05 | 651 | 653 | 650 | 653 | 13,000 | 653 |
| 2003-09-04 | 655 | 657 | 650 | 651 | 46,000 | 651 |
| 2003-09-03 | 658 | 658 | 651 | 655 | 44,000 | 655 |
| 2003-09-02 | 658 | 658 | 648 | 654 | 52,000 | 654 |
| 2003-09-01 | 652 | 656 | 648 | 648 | 72,000 | 648 |
| 2003-08-29 | 650 | 650 | 638 | 642 | 80,000 | 642 |
| 2003-08-28 | 649 | 649 | 630 | 630 | 37,000 | 630 |
| 2003-08-27 | 645 | 650 | 640 | 649 | 44,000 | 649 |
| 2003-08-26 | 640 | 642 | 638 | 640 | 32,000 | 640 |
| 2003-08-25 | 654 | 654 | 640 | 640 | 49,000 | 640 |
| 2003-08-22 | 660 | 660 | 651 | 652 | 27,000 | 652 |
| 2003-08-21 | 660 | 664 | 656 | 659 | 35,000 | 659 |
| 2003-08-20 | 646 | 663 | 646 | 661 | 112,000 | 661 |
| 2003-08-19 | 648 | 648 | 642 | 646 | 51,000 | 646 |
| 2003-08-18 | 637 | 648 | 633 | 643 | 66,000 | 643 |
| 2003-08-15 | 628 | 640 | 628 | 632 | 75,000 | 632 |
| 2003-08-14 | 617 | 625 | 617 | 622 | 26,000 | 622 |
| 2003-08-13 | 618 | 621 | 616 | 617 | 45,000 | 617 |
| 2003-08-12 | 623 | 623 | 617 | 617 | 48,000 | 617 |
| 2003-08-11 | 616 | 630 | 616 | 621 | 29,000 | 621 |
| 2003-08-08 | 628 | 628 | 614 | 614 | 39,000 | 614 |
| 2003-08-07 | 632 | 636 | 624 | 624 | 28,000 | 624 |
| 2003-08-06 | 629 | 629 | 622 | 622 | 17,000 | 622 |
| 2003-08-05 | 642 | 645 | 630 | 631 | 28,000 | 631 |
| 2003-08-04 | 633 | 636 | 631 | 632 | 28,000 | 632 |
| 2003-08-01 | 640 | 640 | 631 | 633 | 36,000 | 633 |
| 2003-07-31 | 643 | 643 | 630 | 630 | 74,000 | 630 |
| 2003-07-30 | 638 | 646 | 635 | 635 | 102,000 | 635 |
| 2003-07-29 | 638 | 640 | 633 | 633 | 75,000 | 633 |
| 2003-07-28 | 624 | 636 | 620 | 636 | 59,000 | 636 |
| 2003-07-25 | 625 | 626 | 617 | 617 | 36,000 | 617 |
| 2003-07-24 | 605 | 628 | 605 | 615 | 58,000 | 615 |
| 2003-07-23 | 608 | 608 | 601 | 604 | 62,000 | 604 |
| 2003-07-22 | 595 | 608 | 595 | 602 | 35,000 | 602 |
| 2003-07-18 | 603 | 607 | 603 | 604 | 48,000 | 604 |
| 2003-07-17 | 616 | 616 | 605 | 606 | 51,000 | 606 |
| 2003-07-16 | 629 | 629 | 616 | 617 | 48,000 | 617 |
| 2003-07-15 | 620 | 638 | 617 | 625 | 76,000 | 625 |
| 2003-07-14 | 606 | 616 | 604 | 615 | 64,000 | 615 |
| 2003-07-11 | 601 | 605 | 601 | 601 | 31,000 | 601 |
| 2003-07-10 | 611 | 611 | 605 | 605 | 45,000 | 605 |
| 2003-07-09 | 601 | 606 | 600 | 606 | 56,000 | 606 |
| 2003-07-08 | 613 | 616 | 600 | 600 | 86,000 | 600 |
| 2003-07-07 | 608 | 612 | 603 | 612 | 44,000 | 612 |
| 2003-07-04 | 608 | 608 | 601 | 601 | 25,000 | 601 |
| 2003-07-03 | 612 | 613 | 603 | 603 | 101,000 | 603 |
| 2003-07-02 | 601 | 609 | 601 | 608 | 66,000 | 608 |
| 2003-07-01 | 607 | 609 | 600 | 600 | 80,000 | 600 |
| 2003-06-30 | 611 | 612 | 603 | 611 | 81,000 | 611 |
| 2003-06-27 | 602 | 609 | 601 | 608 | 78,000 | 608 |
| 2003-06-26 | 603 | 612 | 596 | 596 | 126,000 | 596 |
| 2003-06-25 | 587 | 602 | 587 | 601 | 83,000 | 601 |
| 2003-06-24 | 591 | 594 | 585 | 588 | 58,000 | 588 |
| 2003-06-23 | 575 | 590 | 575 | 586 | 74,000 | 586 |
| 2003-06-20 | 563 | 569 | 563 | 569 | 72,000 | 569 |
| 2003-06-19 | 569 | 570 | 566 | 566 | 32,000 | 566 |
| 2003-06-18 | 567 | 575 | 567 | 570 | 63,000 | 570 |
| 2003-06-17 | 569 | 572 | 563 | 563 | 45,000 | 563 |
| 2003-06-16 | 556 | 568 | 556 | 568 | 32,000 | 568 |
| 2003-06-13 | 568 | 573 | 564 | 573 | 114,000 | 573 |
| 2003-06-12 | 562 | 569 | 560 | 567 | 73,000 | 567 |
| 2003-06-11 | 564 | 564 | 559 | 559 | 69,000 | 559 |
| 2003-06-10 | 573 | 573 | 565 | 565 | 23,000 | 565 |
| 2003-06-09 | 577 | 578 | 569 | 574 | 117,000 | 574 |
| 2003-06-06 | 549 | 572 | 549 | 570 | 139,000 | 570 |
| 2003-06-05 | 545 | 547 | 544 | 547 | 84,000 | 547 |
| 2003-06-04 | 544 | 547 | 544 | 544 | 32,000 | 544 |
| 2003-06-03 | 541 | 543 | 540 | 542 | 33,000 | 542 |
| 2003-06-02 | 538 | 543 | 538 | 540 | 28,000 | 540 |
| 2003-05-30 | 540 | 540 | 536 | 536 | 59,000 | 536 |
| 2003-05-29 | 536 | 541 | 535 | 538 | 47,000 | 538 |
| 2003-05-28 | 540 | 542 | 535 | 535 | 43,000 | 535 |
| 2003-05-27 | 543 | 543 | 536 | 536 | 24,000 | 536 |
| 2003-05-26 | 545 | 545 | 539 | 539 | 31,000 | 539 |
| 2003-05-23 | 543 | 545 | 541 | 545 | 34,000 | 545 |
| 2003-05-22 | 539 | 542 | 537 | 542 | 38,000 | 542 |
| 2003-05-21 | 545 | 545 | 536 | 536 | 43,000 | 536 |
| 2003-05-20 | 536 | 545 | 536 | 543 | 71,000 | 543 |
| 2003-05-19 | 540 | 540 | 536 | 537 | 20,000 | 537 |
| 2003-05-16 | 544 | 546 | 540 | 540 | 24,000 | 540 |
| 2003-05-15 | 551 | 551 | 546 | 546 | 21,000 | 546 |
| 2003-05-14 | 556 | 558 | 552 | 552 | 17,000 | 552 |
| 2003-05-13 | 550 | 558 | 550 | 555 | 36,000 | 555 |
| 2003-05-12 | 547 | 548 | 542 | 547 | 25,000 | 547 |
| 2003-05-09 | 539 | 548 | 539 | 548 | 43,000 | 548 |
| 2003-05-08 | 539 | 542 | 538 | 539 | 28,000 | 539 |
| 2003-05-07 | 541 | 542 | 539 | 542 | 26,000 | 542 |
| 2003-05-06 | 538 | 545 | 538 | 540 | 54,000 | 540 |
| 2003-05-02 | 541 | 542 | 537 | 537 | 38,000 | 537 |
| 2003-05-01 | 540 | 544 | 539 | 543 | 21,000 | 543 |
| 2003-04-30 | 538 | 545 | 538 | 543 | 25,000 | 543 |
| 2003-04-28 | 540 | 541 | 535 | 538 | 17,000 | 538 |
| 2003-04-25 | 542 | 548 | 541 | 541 | 17,000 | 541 |
| 2003-04-24 | 547 | 547 | 542 | 542 | 12,000 | 542 |
| 2003-04-23 | 551 | 551 | 546 | 547 | 12,000 | 547 |
| 2003-04-22 | 555 | 555 | 546 | 551 | 23,000 | 551 |
| 2003-04-21 | 550 | 555 | 550 | 554 | 21,000 | 554 |
| 2003-04-18 | 553 | 554 | 547 | 547 | 15,000 | 547 |
| 2003-04-17 | 562 | 562 | 551 | 552 | 19,000 | 552 |
| 2003-04-16 | 558 | 562 | 553 | 562 | 15,000 | 562 |
| 2003-04-15 | 564 | 568 | 556 | 568 | 23,000 | 568 |
| 2003-04-14 | 563 | 572 | 563 | 564 | 14,000 | 564 |
| 2003-04-11 | 565 | 567 | 560 | 561 | 14,000 | 561 |
| 2003-04-10 | 568 | 569 | 562 | 565 | 11,000 | 565 |
| 2003-04-09 | 569 | 569 | 559 | 567 | 14,000 | 567 |
| 2003-04-08 | 574 | 574 | 566 | 574 | 19,000 | 574 |
| 2003-04-07 | 549 | 565 | 543 | 565 | 12,000 | 565 |
| 2003-04-04 | 555 | 557 | 546 | 549 | 17,000 | 549 |
| 2003-04-03 | 560 | 561 | 550 | 550 | 7,000 | 550 |
| 2003-04-02 | 555 | 559 | 553 | 559 | 14,000 | 559 |
| 2003-04-01 | 553 | 560 | 553 | 555 | 11,000 | 555 |
| 2003-03-31 | 578 | 578 | 567 | 573 | 12,000 | 573 |
| 2003-03-28 | 572 | 578 | 568 | 578 | 20,000 | 578 |
| 2003-03-27 | 568 | 571 | 568 | 571 | 30,000 | 571 |
| 2003-03-26 | 565 | 569 | 558 | 567 | 20,000 | 567 |
| 2003-03-25 | 573 | 578 | 573 | 576 | 56,000 | 576 |
| 2003-03-24 | 559 | 573 | 559 | 572 | 24,000 | 572 |
| 2003-03-20 | 550 | 555 | 549 | 555 | 24,000 | 555 |
| 2003-03-19 | 540 | 550 | 540 | 550 | 15,000 | 550 |
| 2003-03-18 | 543 | 544 | 539 | 540 | 27,000 | 540 |
| 2003-03-17 | 535 | 545 | 530 | 535 | 22,000 | 535 |
| 2003-03-14 | 536 | 541 | 535 | 535 | 85,000 | 535 |
| 2003-03-13 | 550 | 550 | 537 | 541 | 24,000 | 541 |
| 2003-03-12 | 553 | 553 | 543 | 546 | 19,000 | 546 |
| 2003-03-11 | 558 | 558 | 552 | 552 | 27,000 | 552 |
| 2003-03-10 | 558 | 559 | 550 | 550 | 11,000 | 550 |
| 2003-03-07 | 568 | 568 | 558 | 558 | 27,000 | 558 |
| 2003-03-06 | 558 | 576 | 555 | 568 | 33,000 | 568 |
| 2003-03-05 | 556 | 558 | 554 | 558 | 7,000 | 558 |
| 2003-03-04 | 555 | 556 | 545 | 556 | 24,000 | 556 |
| 2003-03-03 | 546 | 550 | 543 | 545 | 25,000 | 545 |
| 2003-02-28 | 546 | 551 | 545 | 545 | 14,000 | 545 |
| 2003-02-27 | 551 | 551 | 545 | 551 | 28,000 | 551 |
| 2003-02-26 | 541 | 546 | 541 | 543 | 23,000 | 543 |
| 2003-02-25 | 558 | 558 | 542 | 546 | 26,000 | 546 |
| 2003-02-24 | 550 | 551 | 548 | 550 | 24,000 | 550 |
| 2003-02-21 | 561 | 561 | 545 | 549 | 17,000 | 549 |
| 2003-02-20 | 563 | 564 | 541 | 542 | 42,000 | 542 |
| 2003-02-19 | 566 | 569 | 561 | 561 | 12,000 | 561 |
| 2003-02-18 | 566 | 579 | 564 | 564 | 33,000 | 564 |
| 2003-02-17 | 566 | 569 | 564 | 565 | 14,000 | 565 |
| 2003-02-14 | 564 | 574 | 561 | 561 | 46,000 | 561 |
| 2003-02-13 | 565 | 575 | 564 | 574 | 19,000 | 574 |
| 2003-02-12 | 574 | 574 | 567 | 570 | 26,000 | 570 |
| 2003-02-10 | 573 | 574 | 565 | 565 | 10,000 | 565 |
| 2003-02-07 | 572 | 574 | 570 | 571 | 12,000 | 571 |
| 2003-02-06 | 580 | 580 | 572 | 572 | 16,000 | 572 |
| 2003-02-05 | 571 | 577 | 567 | 572 | 27,000 | 572 |
| 2003-02-04 | 570 | 575 | 566 | 570 | 14,000 | 570 |
| 2003-02-03 | 537 | 557 | 537 | 556 | 10,000 | 556 |
| 2003-01-31 | 552 | 552 | 537 | 537 | 21,000 | 537 |
| 2003-01-30 | 550 | 552 | 550 | 551 | 14,000 | 551 |
| 2003-01-29 | 565 | 565 | 549 | 549 | 13,000 | 549 |
| 2003-01-28 | 564 | 565 | 560 | 565 | 15,000 | 565 |
| 2003-01-27 | 570 | 570 | 560 | 564 | 17,000 | 564 |
| 2003-01-24 | 583 | 584 | 575 | 576 | 23,000 | 576 |
| 2003-01-23 | 574 | 583 | 571 | 583 | 12,000 | 583 |
| 2003-01-22 | 575 | 580 | 574 | 574 | 16,000 | 574 |
| 2003-01-21 | 578 | 581 | 574 | 574 | 22,000 | 574 |
| 2003-01-20 | 555 | 573 | 555 | 573 | 19,000 | 573 |
| 2003-01-17 | 569 | 572 | 565 | 570 | 16,000 | 570 |
| 2003-01-16 | 576 | 576 | 568 | 569 | 14,000 | 569 |
| 2003-01-15 | 567 | 568 | 565 | 568 | 9,000 | 568 |
| 2003-01-14 | 562 | 566 | 562 | 566 | 7,000 | 566 |
| 2003-01-10 | 561 | 562 | 558 | 562 | 20,000 | 562 |
| 2003-01-09 | 558 | 560 | 552 | 560 | 8,000 | 560 |
| 2003-01-08 | 562 | 565 | 559 | 559 | 12,000 | 559 |
| 2003-01-07 | 579 | 579 | 568 | 572 | 15,000 | 572 |
| 2003-01-06 | 559 | 559 | 558 | 559 | 11,000 | 559 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1990-01-26]1株→1.046株
