6332 月島ホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,094 | 1,094 | 1,065 | 1,065 | 28,000 | 1,065 |
| 2005-12-29 | 1,098 | 1,101 | 1,080 | 1,093 | 71,000 | 1,093 |
| 2005-12-28 | 1,082 | 1,093 | 1,080 | 1,092 | 25,000 | 1,092 |
| 2005-12-27 | 1,081 | 1,092 | 1,081 | 1,082 | 46,000 | 1,082 |
| 2005-12-26 | 1,070 | 1,091 | 1,063 | 1,078 | 62,000 | 1,078 |
| 2005-12-22 | 1,082 | 1,082 | 1,060 | 1,070 | 50,000 | 1,070 |
| 2005-12-21 | 1,091 | 1,091 | 1,061 | 1,073 | 75,000 | 1,073 |
| 2005-12-20 | 1,028 | 1,052 | 1,028 | 1,051 | 89,000 | 1,051 |
| 2005-12-19 | 1,025 | 1,029 | 1,011 | 1,016 | 38,000 | 1,016 |
| 2005-12-16 | 1,049 | 1,049 | 1,019 | 1,026 | 49,000 | 1,026 |
| 2005-12-15 | 1,015 | 1,047 | 1,015 | 1,040 | 68,000 | 1,040 |
| 2005-12-14 | 1,060 | 1,067 | 1,030 | 1,035 | 62,000 | 1,035 |
| 2005-12-13 | 1,051 | 1,060 | 1,041 | 1,050 | 36,000 | 1,050 |
| 2005-12-12 | 1,043 | 1,060 | 1,042 | 1,051 | 67,000 | 1,051 |
| 2005-12-09 | 1,040 | 1,055 | 1,031 | 1,032 | 137,000 | 1,032 |
| 2005-12-08 | 1,040 | 1,064 | 1,031 | 1,049 | 53,000 | 1,049 |
| 2005-12-07 | 1,071 | 1,083 | 1,030 | 1,040 | 103,000 | 1,040 |
| 2005-12-06 | 1,104 | 1,104 | 1,070 | 1,083 | 100,000 | 1,083 |
| 2005-12-05 | 1,088 | 1,105 | 1,083 | 1,105 | 88,000 | 1,105 |
| 2005-12-02 | 1,100 | 1,124 | 1,095 | 1,098 | 162,000 | 1,098 |
| 2005-12-01 | 1,040 | 1,080 | 1,040 | 1,080 | 174,000 | 1,080 |
| 2005-11-30 | 1,028 | 1,036 | 1,026 | 1,033 | 84,000 | 1,033 |
| 2005-11-29 | 1,020 | 1,029 | 1,006 | 1,027 | 56,000 | 1,027 |
| 2005-11-28 | 1,005 | 1,012 | 1,000 | 1,012 | 61,000 | 1,012 |
| 2005-11-25 | 999 | 1,005 | 990 | 1,004 | 56,000 | 1,004 |
| 2005-11-24 | 1,000 | 1,002 | 983 | 984 | 151,000 | 984 |
| 2005-11-22 | 1,000 | 1,010 | 999 | 1,002 | 104,000 | 1,002 |
| 2005-11-21 | 1,016 | 1,016 | 1,001 | 1,001 | 60,000 | 1,001 |
| 2005-11-18 | 1,010 | 1,015 | 999 | 1,014 | 131,000 | 1,014 |
| 2005-11-17 | 1,000 | 1,010 | 991 | 1,009 | 158,000 | 1,009 |
| 2005-11-16 | 991 | 1,000 | 982 | 1,000 | 134,000 | 1,000 |
| 2005-11-15 | 989 | 1,004 | 989 | 999 | 146,000 | 999 |
| 2005-11-14 | 1,005 | 1,006 | 988 | 999 | 149,000 | 999 |
| 2005-11-11 | 997 | 1,004 | 995 | 996 | 83,000 | 996 |
| 2005-11-10 | 995 | 1,000 | 983 | 996 | 161,000 | 996 |
| 2005-11-09 | 987 | 997 | 984 | 994 | 94,000 | 994 |
| 2005-11-08 | 974 | 999 | 972 | 982 | 96,000 | 982 |
| 2005-11-07 | 967 | 974 | 952 | 972 | 57,000 | 972 |
| 2005-11-04 | 969 | 972 | 961 | 961 | 84,000 | 961 |
| 2005-11-02 | 969 | 986 | 969 | 979 | 51,000 | 979 |
| 2005-11-01 | 967 | 976 | 961 | 966 | 19,000 | 966 |
| 2005-10-31 | 959 | 984 | 959 | 977 | 81,000 | 977 |
| 2005-10-28 | 958 | 973 | 953 | 963 | 97,000 | 963 |
| 2005-10-27 | 943 | 958 | 940 | 958 | 61,000 | 958 |
| 2005-10-26 | 938 | 944 | 931 | 937 | 47,000 | 937 |
| 2005-10-25 | 926 | 938 | 919 | 928 | 48,000 | 928 |
| 2005-10-24 | 931 | 938 | 926 | 929 | 28,000 | 929 |
| 2005-10-21 | 921 | 931 | 918 | 929 | 48,000 | 929 |
| 2005-10-20 | 938 | 941 | 919 | 925 | 116,000 | 925 |
| 2005-10-19 | 951 | 952 | 933 | 941 | 106,000 | 941 |
| 2005-10-18 | 959 | 959 | 952 | 952 | 46,000 | 952 |
| 2005-10-17 | 960 | 960 | 951 | 958 | 78,000 | 958 |
| 2005-10-14 | 955 | 960 | 951 | 960 | 90,000 | 960 |
| 2005-10-13 | 953 | 958 | 932 | 955 | 191,000 | 955 |
| 2005-10-12 | 969 | 969 | 951 | 955 | 83,000 | 955 |
| 2005-10-11 | 957 | 970 | 957 | 968 | 57,000 | 968 |
| 2005-10-07 | 930 | 957 | 929 | 954 | 71,000 | 954 |
| 2005-10-06 | 941 | 943 | 922 | 924 | 119,000 | 924 |
| 2005-10-05 | 958 | 958 | 937 | 947 | 123,000 | 947 |
| 2005-10-04 | 961 | 961 | 948 | 958 | 52,000 | 958 |
| 2005-10-03 | 937 | 967 | 937 | 962 | 78,000 | 962 |
| 2005-09-30 | 988 | 988 | 966 | 967 | 48,000 | 967 |
| 2005-09-29 | 1,000 | 1,000 | 949 | 989 | 61,000 | 989 |
| 2005-09-28 | 1,001 | 1,012 | 992 | 1,002 | 49,000 | 1,002 |
| 2005-09-27 | 1,002 | 1,008 | 970 | 1,001 | 99,000 | 1,001 |
| 2005-09-26 | 1,001 | 1,027 | 1,000 | 1,019 | 184,000 | 1,019 |
| 2005-09-22 | 978 | 995 | 972 | 995 | 136,000 | 995 |
| 2005-09-21 | 980 | 980 | 955 | 968 | 149,000 | 968 |
| 2005-09-20 | 949 | 969 | 945 | 962 | 210,000 | 962 |
| 2005-09-16 | 944 | 960 | 940 | 941 | 111,000 | 941 |
| 2005-09-15 | 939 | 953 | 935 | 943 | 125,000 | 943 |
| 2005-09-14 | 952 | 952 | 937 | 939 | 159,000 | 939 |
| 2005-09-13 | 959 | 959 | 951 | 952 | 49,000 | 952 |
| 2005-09-12 | 959 | 959 | 943 | 949 | 93,000 | 949 |
| 2005-09-09 | 932 | 944 | 932 | 936 | 220,000 | 936 |
| 2005-09-08 | 944 | 961 | 942 | 942 | 50,000 | 942 |
| 2005-09-07 | 965 | 970 | 950 | 952 | 40,000 | 952 |
| 2005-09-06 | 970 | 979 | 960 | 969 | 100,000 | 969 |
| 2005-09-05 | 968 | 973 | 964 | 969 | 86,000 | 969 |
| 2005-09-02 | 976 | 976 | 963 | 967 | 113,000 | 967 |
| 2005-09-01 | 980 | 985 | 974 | 974 | 69,000 | 974 |
| 2005-08-31 | 986 | 986 | 973 | 977 | 55,000 | 977 |
| 2005-08-30 | 986 | 990 | 976 | 981 | 61,000 | 981 |
| 2005-08-29 | 991 | 991 | 971 | 976 | 65,000 | 976 |
| 2005-08-26 | 987 | 996 | 986 | 991 | 31,000 | 991 |
| 2005-08-25 | 998 | 1,000 | 986 | 986 | 46,000 | 986 |
| 2005-08-24 | 1,001 | 1,001 | 990 | 997 | 52,000 | 997 |
| 2005-08-23 | 1,003 | 1,004 | 995 | 998 | 99,000 | 998 |
| 2005-08-22 | 1,003 | 1,006 | 995 | 1,003 | 85,000 | 1,003 |
| 2005-08-19 | 997 | 1,007 | 991 | 1,002 | 87,000 | 1,002 |
| 2005-08-18 | 1,003 | 1,005 | 996 | 996 | 127,000 | 996 |
| 2005-08-17 | 1,003 | 1,005 | 998 | 1,001 | 37,000 | 1,001 |
| 2005-08-16 | 991 | 1,003 | 980 | 1,001 | 49,000 | 1,001 |
| 2005-08-15 | 1,021 | 1,021 | 1,001 | 1,008 | 52,000 | 1,008 |
| 2005-08-12 | 1,039 | 1,045 | 1,015 | 1,023 | 121,000 | 1,023 |
| 2005-08-11 | 995 | 1,033 | 985 | 1,033 | 258,000 | 1,033 |
| 2005-08-10 | 961 | 983 | 961 | 981 | 113,000 | 981 |
| 2005-08-09 | 955 | 977 | 955 | 964 | 115,000 | 964 |
| 2005-08-08 | 927 | 955 | 926 | 955 | 63,000 | 955 |
| 2005-08-05 | 964 | 964 | 937 | 947 | 47,000 | 947 |
| 2005-08-04 | 964 | 973 | 954 | 967 | 92,000 | 967 |
| 2005-08-03 | 979 | 980 | 966 | 967 | 70,000 | 967 |
| 2005-08-02 | 982 | 982 | 970 | 980 | 52,000 | 980 |
| 2005-08-01 | 975 | 988 | 965 | 983 | 79,000 | 983 |
| 2005-07-29 | 970 | 984 | 965 | 976 | 84,000 | 976 |
| 2005-07-28 | 958 | 965 | 948 | 965 | 97,000 | 965 |
| 2005-07-27 | 950 | 960 | 945 | 956 | 111,000 | 956 |
| 2005-07-26 | 931 | 940 | 931 | 940 | 47,000 | 940 |
| 2005-07-25 | 934 | 934 | 925 | 928 | 42,000 | 928 |
| 2005-07-22 | 947 | 947 | 921 | 932 | 44,000 | 932 |
| 2005-07-21 | 940 | 949 | 935 | 938 | 66,000 | 938 |
| 2005-07-20 | 926 | 944 | 926 | 939 | 109,000 | 939 |
| 2005-07-19 | 930 | 930 | 911 | 916 | 37,000 | 916 |
| 2005-07-15 | 917 | 922 | 913 | 922 | 72,000 | 922 |
| 2005-07-14 | 901 | 917 | 899 | 907 | 105,000 | 907 |
| 2005-07-13 | 885 | 888 | 877 | 881 | 102,000 | 881 |
| 2005-07-12 | 903 | 903 | 889 | 890 | 142,000 | 890 |
| 2005-07-11 | 903 | 914 | 902 | 902 | 97,000 | 902 |
| 2005-07-08 | 921 | 921 | 899 | 901 | 192,000 | 901 |
| 2005-07-07 | 926 | 933 | 923 | 931 | 88,000 | 931 |
| 2005-07-06 | 939 | 949 | 935 | 938 | 63,000 | 938 |
| 2005-07-05 | 955 | 958 | 946 | 949 | 56,000 | 949 |
| 2005-07-04 | 955 | 960 | 955 | 956 | 37,000 | 956 |
| 2005-07-01 | 957 | 958 | 950 | 955 | 25,000 | 955 |
| 2005-06-30 | 952 | 960 | 952 | 958 | 20,000 | 958 |
| 2005-06-29 | 958 | 962 | 950 | 950 | 42,000 | 950 |
| 2005-06-28 | 961 | 962 | 952 | 962 | 43,000 | 962 |
| 2005-06-27 | 941 | 963 | 941 | 961 | 60,000 | 961 |
| 2005-06-24 | 971 | 972 | 964 | 966 | 25,000 | 966 |
| 2005-06-23 | 976 | 980 | 968 | 972 | 82,000 | 972 |
| 2005-06-22 | 945 | 981 | 935 | 981 | 77,000 | 981 |
| 2005-06-21 | 968 | 970 | 960 | 960 | 34,000 | 960 |
| 2005-06-20 | 972 | 972 | 963 | 967 | 54,000 | 967 |
| 2005-06-17 | 963 | 980 | 960 | 971 | 109,000 | 971 |
| 2005-06-16 | 930 | 960 | 930 | 950 | 83,000 | 950 |
| 2005-06-15 | 931 | 943 | 921 | 930 | 42,000 | 930 |
| 2005-06-14 | 923 | 930 | 923 | 930 | 66,000 | 930 |
| 2005-06-13 | 917 | 922 | 910 | 922 | 55,000 | 922 |
| 2005-06-10 | 915 | 933 | 908 | 917 | 198,000 | 917 |
| 2005-06-09 | 892 | 902 | 892 | 900 | 87,000 | 900 |
| 2005-06-08 | 898 | 910 | 891 | 900 | 61,000 | 900 |
| 2005-06-07 | 907 | 910 | 895 | 898 | 67,000 | 898 |
| 2005-06-06 | 919 | 919 | 906 | 916 | 84,000 | 916 |
| 2005-06-03 | 920 | 930 | 918 | 925 | 89,000 | 925 |
| 2005-06-02 | 930 | 930 | 915 | 917 | 65,000 | 917 |
| 2005-06-01 | 910 | 928 | 910 | 928 | 62,000 | 928 |
| 2005-05-31 | 897 | 921 | 897 | 916 | 100,000 | 916 |
| 2005-05-30 | 883 | 911 | 883 | 905 | 90,000 | 905 |
| 2005-05-27 | 885 | 886 | 855 | 875 | 170,000 | 875 |
| 2005-05-26 | 890 | 898 | 875 | 889 | 79,000 | 889 |
| 2005-05-25 | 899 | 900 | 894 | 896 | 50,000 | 896 |
| 2005-05-24 | 903 | 904 | 892 | 900 | 136,000 | 900 |
| 2005-05-23 | 896 | 916 | 892 | 903 | 264,000 | 903 |
| 2005-05-20 | 963 | 965 | 906 | 914 | 262,000 | 914 |
| 2005-05-19 | 946 | 961 | 945 | 960 | 214,000 | 960 |
| 2005-05-18 | 935 | 950 | 924 | 941 | 337,000 | 941 |
| 2005-05-17 | 1,022 | 1,030 | 930 | 936 | 147,000 | 936 |
| 2005-05-16 | 1,032 | 1,032 | 1,012 | 1,021 | 33,000 | 1,021 |
| 2005-05-13 | 1,030 | 1,038 | 1,023 | 1,032 | 55,000 | 1,032 |
| 2005-05-12 | 1,037 | 1,047 | 1,030 | 1,031 | 15,000 | 1,031 |
| 2005-05-11 | 1,044 | 1,045 | 1,028 | 1,036 | 84,000 | 1,036 |
| 2005-05-10 | 1,035 | 1,049 | 1,035 | 1,044 | 83,000 | 1,044 |
| 2005-05-09 | 1,035 | 1,042 | 1,024 | 1,038 | 76,000 | 1,038 |
| 2005-05-06 | 1,024 | 1,040 | 1,023 | 1,035 | 81,000 | 1,035 |
| 2005-05-02 | 1,010 | 1,015 | 998 | 1,013 | 92,000 | 1,013 |
| 2005-04-28 | 980 | 1,011 | 978 | 1,002 | 92,000 | 1,002 |
| 2005-04-27 | 978 | 979 | 960 | 972 | 64,000 | 972 |
| 2005-04-26 | 964 | 980 | 961 | 970 | 77,000 | 970 |
| 2005-04-25 | 966 | 978 | 956 | 974 | 68,000 | 974 |
| 2005-04-22 | 965 | 976 | 957 | 975 | 81,000 | 975 |
| 2005-04-21 | 951 | 958 | 946 | 946 | 56,000 | 946 |
| 2005-04-20 | 965 | 990 | 965 | 981 | 45,000 | 981 |
| 2005-04-19 | 931 | 965 | 931 | 964 | 70,000 | 964 |
| 2005-04-18 | 947 | 947 | 915 | 934 | 151,000 | 934 |
| 2005-04-15 | 984 | 996 | 975 | 987 | 67,000 | 987 |
| 2005-04-14 | 992 | 996 | 989 | 990 | 42,000 | 990 |
| 2005-04-13 | 1,006 | 1,006 | 989 | 1,000 | 171,000 | 1,000 |
| 2005-04-12 | 1,039 | 1,039 | 1,010 | 1,018 | 94,000 | 1,018 |
| 2005-04-11 | 1,040 | 1,040 | 1,027 | 1,039 | 109,000 | 1,039 |
| 2005-04-08 | 1,040 | 1,043 | 1,020 | 1,026 | 145,000 | 1,026 |
| 2005-04-07 | 1,030 | 1,055 | 1,023 | 1,034 | 198,000 | 1,034 |
| 2005-04-06 | 1,040 | 1,044 | 1,016 | 1,021 | 177,000 | 1,021 |
| 2005-04-05 | 997 | 1,026 | 988 | 1,012 | 149,000 | 1,012 |
| 2005-04-04 | 960 | 998 | 960 | 988 | 212,000 | 988 |
| 2005-04-01 | 955 | 956 | 943 | 951 | 67,000 | 951 |
| 2005-03-31 | 930 | 957 | 930 | 954 | 96,000 | 954 |
| 2005-03-30 | 933 | 939 | 926 | 930 | 62,000 | 930 |
| 2005-03-29 | 955 | 955 | 931 | 938 | 69,000 | 938 |
| 2005-03-28 | 936 | 953 | 933 | 953 | 123,000 | 953 |
| 2005-03-25 | 966 | 970 | 952 | 959 | 85,000 | 959 |
| 2005-03-24 | 992 | 992 | 976 | 976 | 118,000 | 976 |
| 2005-03-23 | 980 | 992 | 978 | 992 | 161,000 | 992 |
| 2005-03-22 | 976 | 979 | 972 | 976 | 49,000 | 976 |
| 2005-03-18 | 960 | 978 | 960 | 972 | 54,000 | 972 |
| 2005-03-17 | 951 | 955 | 948 | 955 | 44,000 | 955 |
| 2005-03-16 | 950 | 965 | 950 | 957 | 40,000 | 957 |
| 2005-03-15 | 966 | 966 | 950 | 953 | 90,000 | 953 |
| 2005-03-14 | 940 | 966 | 939 | 957 | 118,000 | 957 |
| 2005-03-11 | 929 | 939 | 929 | 938 | 154,000 | 938 |
| 2005-03-10 | 922 | 929 | 919 | 926 | 64,000 | 926 |
| 2005-03-09 | 927 | 927 | 920 | 924 | 59,000 | 924 |
| 2005-03-08 | 930 | 930 | 920 | 929 | 84,000 | 929 |
| 2005-03-07 | 911 | 930 | 908 | 930 | 76,000 | 930 |
| 2005-03-04 | 926 | 926 | 915 | 919 | 64,000 | 919 |
| 2005-03-03 | 920 | 928 | 916 | 927 | 61,000 | 927 |
| 2005-03-02 | 921 | 925 | 919 | 925 | 59,000 | 925 |
| 2005-03-01 | 919 | 922 | 917 | 920 | 49,000 | 920 |
| 2005-02-28 | 919 | 920 | 910 | 920 | 163,000 | 920 |
| 2005-02-25 | 911 | 917 | 905 | 917 | 126,000 | 917 |
| 2005-02-24 | 883 | 902 | 883 | 902 | 98,000 | 902 |
| 2005-02-23 | 878 | 888 | 875 | 883 | 68,000 | 883 |
| 2005-02-22 | 867 | 880 | 865 | 877 | 87,000 | 877 |
| 2005-02-21 | 870 | 870 | 866 | 867 | 14,000 | 867 |
| 2005-02-18 | 872 | 873 | 870 | 872 | 9,000 | 872 |
| 2005-02-17 | 872 | 874 | 867 | 874 | 52,000 | 874 |
| 2005-02-16 | 870 | 870 | 865 | 870 | 27,000 | 870 |
| 2005-02-15 | 870 | 870 | 865 | 865 | 19,000 | 865 |
| 2005-02-14 | 869 | 875 | 868 | 870 | 80,000 | 870 |
| 2005-02-10 | 867 | 867 | 861 | 867 | 23,000 | 867 |
| 2005-02-09 | 860 | 866 | 859 | 866 | 50,000 | 866 |
| 2005-02-08 | 869 | 870 | 864 | 867 | 37,000 | 867 |
| 2005-02-07 | 860 | 870 | 860 | 869 | 34,000 | 869 |
| 2005-02-04 | 860 | 860 | 853 | 856 | 29,000 | 856 |
| 2005-02-03 | 861 | 861 | 856 | 860 | 104,000 | 860 |
| 2005-02-02 | 856 | 860 | 845 | 859 | 56,000 | 859 |
| 2005-02-01 | 839 | 853 | 839 | 853 | 53,000 | 853 |
| 2005-01-31 | 835 | 847 | 829 | 844 | 48,000 | 844 |
| 2005-01-28 | 845 | 845 | 837 | 840 | 87,000 | 840 |
| 2005-01-27 | 829 | 850 | 827 | 849 | 38,000 | 849 |
| 2005-01-26 | 836 | 836 | 825 | 826 | 35,000 | 826 |
| 2005-01-25 | 841 | 841 | 824 | 836 | 62,000 | 836 |
| 2005-01-24 | 833 | 843 | 823 | 838 | 36,000 | 838 |
| 2005-01-21 | 812 | 833 | 812 | 833 | 80,000 | 833 |
| 2005-01-20 | 838 | 838 | 822 | 824 | 48,000 | 824 |
| 2005-01-19 | 860 | 860 | 832 | 839 | 94,000 | 839 |
| 2005-01-18 | 864 | 864 | 853 | 857 | 161,000 | 857 |
| 2005-01-17 | 846 | 864 | 846 | 864 | 230,000 | 864 |
| 2005-01-14 | 817 | 845 | 817 | 842 | 253,000 | 842 |
| 2005-01-13 | 800 | 817 | 795 | 816 | 157,000 | 816 |
| 2005-01-12 | 801 | 801 | 790 | 800 | 182,000 | 800 |
| 2005-01-11 | 775 | 802 | 774 | 801 | 145,000 | 801 |
| 2005-01-07 | 760 | 774 | 760 | 774 | 216,000 | 774 |
| 2005-01-06 | 757 | 761 | 753 | 760 | 68,000 | 760 |
| 2005-01-05 | 769 | 769 | 747 | 755 | 78,000 | 755 |
| 2005-01-04 | 770 | 773 | 764 | 772 | 38,000 | 772 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1990-01-26]1株→1.046株
