6332 月島ホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	764	800	761	790	40,000	790
2004-12-29	751	758	750	754	50,000	754
2004-12-28	750	752	745	750	29,000	750
2004-12-27	775	775	750	750	41,000	750
2004-12-24	758	767	752	755	103,000	755
2004-12-22	728	744	728	744	92,000	744
2004-12-21	709	725	709	724	90,000	724
2004-12-20	715	715	701	710	96,000	710
2004-12-17	719	723	716	723	43,000	723
2004-12-16	723	723	717	720	43,000	720
2004-12-15	725	729	717	725	25,000	725
2004-12-14	719	731	719	731	137,000	731
2004-12-13	727	729	724	729	19,000	729
2004-12-10	725	727	722	727	94,000	727
2004-12-09	718	734	710	727	213,000	727
2004-12-08	714	724	714	719	130,000	719
2004-12-07	716	722	713	720	55,000	720
2004-12-06	714	724	708	722	62,000	722
2004-12-03	726	726	713	715	42,000	715
2004-12-02	723	727	707	726	123,000	726
2004-12-01	725	727	724	724	14,000	724
2004-11-30	732	736	730	732	28,000	732
2004-11-29	739	740	736	739	51,000	739
2004-11-26	735	739	728	739	28,000	739
2004-11-25	722	738	722	734	63,000	734
2004-11-24	730	732	726	726	30,000	726
2004-11-22	741	741	723	729	60,000	729
2004-11-19	752	752	748	751	23,000	751
2004-11-18	762	769	749	751	37,000	751
2004-11-17	761	775	761	770	56,000	770
2004-11-16	764	764	755	760	39,000	760
2004-11-15	764	765	761	764	25,000	764
2004-11-12	764	766	761	764	59,000	764
2004-11-11	766	766	760	764	60,000	764
2004-11-10	770	771	765	766	36,000	766
2004-11-09	767	767	761	767	24,000	767
2004-11-08	767	767	761	762	10,000	762
2004-11-05	762	765	761	765	19,000	765
2004-11-04	764	765	760	762	15,000	762
2004-11-02	769	769	767	769	15,000	769
2004-11-01	760	769	760	769	19,000	769
2004-10-29	756	759	755	759	16,000	759
2004-10-28	757	764	757	763	12,000	763
2004-10-27	764	764	752	756	35,000	756
2004-10-26	761	766	760	764	25,000	764
2004-10-25	769	770	763	769	18,000	769
2004-10-22	767	770	766	770	29,000	770
2004-10-21	773	773	766	771	28,000	771
2004-10-20	771	772	767	767	24,000	767
2004-10-19	779	779	772	772	38,000	772
2004-10-18	782	782	776	778	37,000	778
2004-10-15	775	780	772	778	51,000	778
2004-10-14	785	785	772	783	36,000	783
2004-10-13	790	790	785	786	29,000	786
2004-10-12	785	790	785	790	61,000	790
2004-10-08	780	789	780	785	80,000	785
2004-10-07	761	785	761	784	138,000	784
2004-10-06	767	768	760	767	64,000	767
2004-10-05	769	769	765	769	31,000	769
2004-10-04	770	770	764	769	49,000	769
2004-10-01	766	766	763	763	34,000	763
2004-09-30	767	774	767	773	38,000	773
2004-09-29	761	765	760	765	34,000	765
2004-09-28	747	758	742	758	71,000	758
2004-09-27	761	761	749	752	58,000	752
2004-09-24	761	782	761	781	98,000	781
2004-09-22	783	783	780	781	36,000	781
2004-09-21	786	786	780	783	29,000	783
2004-09-17	780	786	780	786	42,000	786
2004-09-16	782	787	776	776	63,000	776
2004-09-15	786	786	782	782	33,000	782
2004-09-14	780	786	780	785	39,000	785
2004-09-13	779	782	772	779	16,000	779
2004-09-10	786	786	755	782	67,000	782
2004-09-09	783	784	782	782	22,000	782
2004-09-08	786	786	783	783	12,000	783
2004-09-07	783	788	781	784	30,000	784
2004-09-06	771	785	771	785	37,000	785
2004-09-03	774	777	770	770	46,000	770
2004-09-02	769	777	767	777	56,000	777
2004-09-01	767	775	765	768	44,000	768
2004-08-31	760	770	760	767	46,000	767
2004-08-30	761	762	756	762	17,000	762
2004-08-27	759	762	758	762	48,000	762
2004-08-26	758	762	752	756	39,000	756
2004-08-25	748	757	746	757	32,000	757
2004-08-24	745	749	745	747	13,000	747
2004-08-23	744	750	744	750	15,000	750
2004-08-20	743	760	743	751	32,000	751
2004-08-19	738	749	738	749	34,000	749
2004-08-18	735	738	732	737	17,000	737
2004-08-17	738	739	734	738	36,000	738
2004-08-16	740	740	730	734	32,000	734
2004-08-13	740	743	738	741	43,000	741
2004-08-12	732	740	731	740	32,000	740
2004-08-11	735	739	730	735	26,000	735
2004-08-10	730	735	730	735	29,000	735
2004-08-09	729	729	727	729	12,000	729
2004-08-06	730	734	721	732	15,000	732
2004-08-05	729	738	722	730	22,000	730
2004-08-04	737	737	715	730	73,000	730
2004-08-03	741	745	722	738	32,000	738
2004-08-02	743	744	741	741	19,000	741
2004-07-30	731	745	731	743	38,000	743
2004-07-29	741	741	722	734	24,000	734
2004-07-28	745	745	735	738	45,000	738
2004-07-27	745	750	744	745	49,000	745
2004-07-26	750	751	745	745	51,000	745
2004-07-23	757	757	752	752	25,000	752
2004-07-22	761	761	751	756	42,000	756
2004-07-21	755	765	750	764	180,000	764
2004-07-20	735	751	735	745	71,000	745
2004-07-16	738	740	730	740	34,000	740
2004-07-15	745	745	736	740	37,000	740
2004-07-14	746	754	746	747	66,000	747
2004-07-13	750	750	745	746	32,000	746
2004-07-12	738	766	734	750	157,000	750
2004-07-09	720	738	720	738	153,000	738
2004-07-08	710	720	710	717	57,000	717
2004-07-07	714	714	705	710	69,000	710
2004-07-06	710	715	710	714	18,000	714
2004-07-05	717	717	706	711	48,000	711
2004-07-02	730	732	722	722	29,000	722
2004-07-01	735	735	730	733	28,000	733
2004-06-30	725	733	724	733	97,000	733
2004-06-29	725	728	724	726	52,000	726
2004-06-28	719	725	719	725	30,000	725
2004-06-25	715	719	710	719	95,000	719
2004-06-24	715	718	714	715	54,000	715
2004-06-23	720	720	712	712	29,000	712
2004-06-22	722	725	715	716	25,000	716
2004-06-21	712	723	712	722	57,000	722
2004-06-18	715	715	705	710	43,000	710
2004-06-17	729	729	719	722	21,000	722
2004-06-16	730	730	721	729	29,000	729
2004-06-15	720	725	717	724	21,000	724
2004-06-14	727	733	727	730	23,000	730
2004-06-11	740	740	732	737	123,000	737
2004-06-10	707	740	707	740	87,000	740
2004-06-09	715	729	714	726	79,000	726
2004-06-08	710	715	709	715	33,000	715
2004-06-07	710	711	709	710	103,000	710
2004-06-04	710	710	708	710	28,000	710
2004-06-03	709	716	709	715	63,000	715
2004-06-02	710	719	709	710	84,000	710
2004-06-01	709	710	704	709	41,000	709
2004-05-31	715	715	705	709	51,000	709
2004-05-28	705	715	704	715	66,000	715
2004-05-27	709	709	696	705	39,000	705
2004-05-26	718	718	701	705	26,000	705
2004-05-25	719	721	705	721	13,000	721
2004-05-24	707	718	707	718	23,000	718
2004-05-21	706	718	706	717	30,000	717
2004-05-20	714	720	714	716	35,000	716
2004-05-19	702	714	702	714	32,000	714
2004-05-18	674	709	674	702	51,000	702
2004-05-17	703	703	677	677	41,000	677
2004-05-14	700	710	700	701	52,000	701
2004-05-13	719	719	700	700	49,000	700
2004-05-12	690	720	684	712	85,000	712
2004-05-11	679	685	673	680	44,000	680
2004-05-10	706	706	678	678	74,000	678
2004-05-07	728	733	716	716	76,000	716
2004-05-06	728	728	708	716	39,000	716
2004-04-30	729	729	723	724	44,000	724
2004-04-28	734	740	726	732	90,000	732
2004-04-27	735	735	725	729	107,000	729
2004-04-26	732	745	730	730	110,000	730
2004-04-23	724	725	719	725	70,000	725
2004-04-22	720	724	716	723	46,000	723
2004-04-21	720	725	716	723	48,000	723
2004-04-20	711	720	711	720	83,000	720
2004-04-19	719	720	706	707	31,000	707
2004-04-16	711	719	706	719	53,000	719
2004-04-15	724	728	707	716	63,000	716
2004-04-14	725	725	716	722	50,000	722
2004-04-13	718	729	718	721	101,000	721
2004-04-12	710	720	710	712	22,000	712
2004-04-09	710	714	708	708	16,000	708
2004-04-08	714	714	709	713	16,000	713
2004-04-07	718	719	710	713	21,000	713
2004-04-06	715	720	708	720	51,000	720
2004-04-05	715	715	705	707	36,000	707
2004-04-02	705	712	703	705	43,000	705
2004-04-01	715	715	705	705	21,000	705
2004-03-31	710	715	708	715	24,000	715
2004-03-30	716	717	709	711	26,000	711
2004-03-29	706	714	706	713	41,000	713
2004-03-26	706	717	701	707	92,000	707
2004-03-25	720	729	718	720	156,000	720
2004-03-24	714	719	709	714	57,000	714
2004-03-23	713	715	706	708	26,000	708
2004-03-22	721	721	705	705	69,000	705
2004-03-19	718	724	715	721	47,000	721
2004-03-18	725	726	711	718	61,000	718
2004-03-17	707	723	705	720	55,000	720
2004-03-16	705	707	703	706	15,000	706
2004-03-15	704	709	703	706	41,000	706
2004-03-12	697	702	697	700	72,000	700
2004-03-11	697	701	696	701	26,000	701
2004-03-10	704	704	698	698	48,000	698
2004-03-09	704	705	702	704	25,000	704
2004-03-08	708	708	704	704	26,000	704
2004-03-05	703	703	700	702	37,000	702
2004-03-04	698	705	697	704	69,000	704
2004-03-03	692	696	692	693	24,000	693
2004-03-02	700	700	692	692	22,000	692
2004-03-01	685	694	682	692	35,000	692
2004-02-27	679	685	679	681	49,000	681
2004-02-26	677	680	677	679	26,000	679
2004-02-25	674	676	674	675	30,000	675
2004-02-24	673	674	672	673	8,000	673
2004-02-23	675	675	672	674	27,000	674
2004-02-20	673	677	670	675	12,000	675
2004-02-19	668	676	668	676	20,000	676
2004-02-18	672	672	668	668	7,000	668
2004-02-17	664	672	662	672	27,000	672
2004-02-16	668	668	663	665	11,000	665
2004-02-13	665	665	662	662	8,000	662
2004-02-12	663	672	660	665	21,000	665
2004-02-10	660	665	660	663	18,000	663
2004-02-09	660	665	660	660	10,000	660
2004-02-06	660	665	660	660	10,000	660
2004-02-05	666	666	660	660	7,000	660
2004-02-04	665	666	657	661	8,000	661
2004-02-03	669	670	661	665	22,000	665
2004-02-02	670	677	670	672	11,000	672
2004-01-30	661	665	660	660	12,000	660
2004-01-29	666	670	660	660	20,000	660
2004-01-28	671	674	668	669	26,000	669
2004-01-27	672	675	672	672	18,000	672
2004-01-26	674	677	668	672	16,000	672
2004-01-23	672	674	668	672	23,000	672
2004-01-22	669	670	668	669	14,000	669
2004-01-21	672	672	669	669	15,000	669
2004-01-20	668	672	668	669	13,000	669
2004-01-19	668	670	668	670	17,000	670
2004-01-16	659	659	658	659	6,000	659
2004-01-15	665	670	663	663	17,000	663
2004-01-14	668	668	665	665	18,000	665
2004-01-13	665	670	665	668	22,000	668
2004-01-09	664	670	664	665	20,000	665
2004-01-08	669	670	661	662	32,000	662
2004-01-07	656	669	656	669	18,000	669
2004-01-06	660	668	659	659	28,000	659
2004-01-05	655	656	651	653	14,000	653

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