6332 月島ホールディングス(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,4401,4501,4071,42151,0001,421
2006-12-281,4621,4721,4321,439184,0001,439
2006-12-271,4491,4801,4491,45941,0001,459
2006-12-261,4351,4591,4201,44873,0001,448
2006-12-251,4451,4651,4391,44566,0001,445
2006-12-221,5021,5031,4751,48286,0001,482
2006-12-211,4941,5081,4911,50253,0001,502
2006-12-201,5071,5151,4871,51373,0001,513
2006-12-191,5261,5261,5001,50382,0001,503
2006-12-181,5391,5391,5241,53037,0001,530
2006-12-151,5311,5411,5021,52667,0001,526
2006-12-141,5351,5521,5351,54139,0001,541
2006-12-131,5351,5501,5301,55044,0001,550
2006-12-121,5171,5351,5171,53044,0001,530
2006-12-111,5051,5251,5051,52557,0001,525
2006-12-081,5421,5431,5191,52599,0001,525
2006-12-071,5261,5431,5251,53966,0001,539
2006-12-061,5131,5281,5081,52657,0001,526
2006-12-051,5141,5201,5041,51150,0001,511
2006-12-041,5141,5181,5001,51557,0001,515
2006-12-011,5251,5301,5101,51672,0001,516
2006-11-301,5181,5461,4891,530196,0001,530
2006-11-291,4941,5181,4751,51790,0001,517
2006-11-281,4801,4951,4691,49362,0001,493
2006-11-271,4391,4791,4251,47667,0001,476
2006-11-241,4471,4471,4311,44073,0001,440
2006-11-221,4091,4411,4091,42841,0001,428
2006-11-211,4171,4301,4081,40841,0001,408
2006-11-201,4391,4391,3871,41963,0001,419
2006-11-171,4251,4631,4231,431122,0001,431
2006-11-161,3841,4221,3801,41883,0001,418
2006-11-151,3981,4351,3821,395103,0001,395
2006-11-141,3651,4001,3451,397107,0001,397
2006-11-131,3671,3671,3231,325136,0001,325
2006-11-101,3711,3991,3591,36686,0001,366
2006-11-091,3771,3991,3671,37092,0001,370
2006-11-081,4151,4151,3701,37693,0001,376
2006-11-071,4251,4251,3941,41454,0001,414
2006-11-061,3801,4251,3581,40349,0001,403
2006-11-021,4341,4351,3811,403109,0001,403
2006-11-011,4371,4391,4261,43425,0001,434
2006-10-311,4231,4451,4231,43766,0001,437
2006-10-301,4551,4841,4131,419156,0001,419
2006-10-271,4741,4951,4671,492134,0001,492
2006-10-261,4831,4901,4731,485110,0001,485
2006-10-251,4811,4811,4571,46678,0001,466
2006-10-241,4631,4831,4451,46690,0001,466
2006-10-231,4351,4651,4351,45173,0001,451
2006-10-201,4641,4641,4301,440107,0001,440
2006-10-191,4671,4671,4481,45571,0001,455
2006-10-181,4651,4651,4351,45248,0001,452
2006-10-171,4451,4601,4291,46070,0001,460
2006-10-161,4361,4411,4281,44147,0001,441
2006-10-131,4291,4351,4151,43090,0001,430
2006-10-121,4111,4341,4001,40963,0001,409
2006-10-111,4791,4811,3951,405155,0001,405
2006-10-101,4141,4541,4101,442115,0001,442
2006-10-061,3671,4281,3601,420129,0001,420
2006-10-051,3811,3811,3531,37197,0001,371
2006-10-041,3161,3851,3161,371328,0001,371
2006-10-031,3091,3091,2851,30187,0001,301
2006-10-021,2881,3001,2801,28181,0001,281
2006-09-291,2911,3301,2791,28541,0001,285
2006-09-281,3221,3221,2811,28935,0001,289
2006-09-271,2681,2901,2681,28539,0001,285
2006-09-261,2401,2801,2401,26129,0001,261
2006-09-251,2651,2891,2501,26784,0001,267
2006-09-221,2951,3001,2701,27361,0001,273
2006-09-211,3061,3251,2931,30775,0001,307
2006-09-201,3441,3441,2931,293107,0001,293
2006-09-191,3551,3551,3361,34252,0001,342
2006-09-151,3741,3741,3551,35711,0001,357
2006-09-141,3741,3911,3731,37626,0001,376
2006-09-131,3571,3781,3431,35954,0001,359
2006-09-121,4081,4081,3371,33765,0001,337
2006-09-111,4291,4291,3841,39252,0001,392
2006-09-081,4011,4141,3961,40059,0001,400
2006-09-071,4151,4201,4021,40241,0001,402
2006-09-061,4291,4331,4161,41753,0001,417
2006-09-051,4441,4601,4021,410121,0001,410
2006-09-041,4751,4841,4451,44556,0001,445
2006-09-011,4791,4791,4531,46135,0001,461
2006-08-311,4701,4751,4501,47037,0001,470
2006-08-301,4891,4891,4521,45457,0001,454
2006-08-291,5031,5091,4871,48827,0001,488
2006-08-281,5131,5131,4961,50124,0001,501
2006-08-251,5151,5311,5091,51342,0001,513
2006-08-241,5071,5101,4981,50731,0001,507
2006-08-231,4941,5101,4941,50132,0001,501
2006-08-221,5021,5161,4991,51630,0001,516
2006-08-211,5121,5331,5031,50346,0001,503
2006-08-181,5061,5191,5011,51981,0001,519
2006-08-171,4861,5151,4861,49831,0001,498
2006-08-161,5201,5201,4901,49954,0001,499
2006-08-151,4571,5051,4571,49161,0001,491
2006-08-141,4471,4651,4451,45620,0001,456
2006-08-111,4351,4451,4151,44529,0001,445
2006-08-101,4301,4381,4251,42713,0001,427
2006-08-091,4311,4501,4101,42560,0001,425
2006-08-081,4451,4451,4151,43124,0001,431
2006-08-071,4161,4321,4111,41120,0001,411
2006-08-041,4711,4711,4431,44334,0001,443
2006-08-031,4821,5001,4701,47133,0001,471
2006-08-021,4591,4881,4591,48345,0001,483
2006-08-011,4771,4771,4431,44841,0001,448
2006-07-311,4111,4571,4101,45753,0001,457
2006-07-281,4091,4101,3791,40860,0001,408
2006-07-271,3701,4011,3701,39140,0001,391
2006-07-261,3961,3971,3761,37630,0001,376
2006-07-251,3811,4101,3811,40537,0001,405
2006-07-241,4071,4071,3331,37194,0001,371
2006-07-211,4101,4201,3811,38835,0001,388
2006-07-201,4051,4341,4001,41061,0001,410
2006-07-191,4071,4091,3601,36091,0001,360
2006-07-181,4301,4371,4001,40053,0001,400
2006-07-141,4571,4571,4231,43090,0001,430
2006-07-131,4511,4741,4481,45641,0001,456
2006-07-121,4951,5111,4671,470110,0001,470
2006-07-111,4651,4861,4601,478114,0001,478
2006-07-101,4221,4611,4151,45470,0001,454
2006-07-071,4781,4781,4191,41993,0001,419
2006-07-061,4581,4581,4331,44034,0001,440
2006-07-051,4261,4611,4261,46056,0001,460
2006-07-041,4501,4681,4401,44675,0001,446
2006-07-031,4321,4691,4321,44980,0001,449
2006-06-301,4421,4521,4321,44726,0001,447
2006-06-291,4411,4521,4111,43176,0001,431
2006-06-281,4301,4421,4171,44028,0001,440
2006-06-271,4661,4661,4401,45615,0001,456
2006-06-261,4161,4551,4161,43362,0001,433
2006-06-231,4421,4501,3911,436101,0001,436
2006-06-221,4191,4491,4141,44151,0001,441
2006-06-211,3671,3931,3651,37371,0001,373
2006-06-201,4011,4101,3651,365113,0001,365
2006-06-191,4261,4501,4161,41754,0001,417
2006-06-161,3971,4301,3921,41878,0001,418
2006-06-151,3721,3891,3621,37766,0001,377
2006-06-141,3611,3871,3601,363125,0001,363
2006-06-131,3901,4051,3601,365124,0001,365
2006-06-121,4261,4381,3851,40775,0001,407
2006-06-091,3791,4351,3791,42688,0001,426
2006-06-081,4871,4871,3841,390106,0001,390
2006-06-071,4841,5141,4841,48975,0001,489
2006-06-061,4621,4991,4621,48281,0001,482
2006-06-051,5301,5461,5081,52359,0001,523
2006-06-021,4991,5201,4771,51873,0001,518
2006-06-011,4971,5251,4851,49451,0001,494
2006-05-311,4951,5181,4751,47799,0001,477
2006-05-301,5501,5501,5341,54452,0001,544
2006-05-291,5401,5581,5251,553112,0001,553
2006-05-261,5011,5301,5011,53038,0001,530
2006-05-251,5001,5051,4851,49435,0001,494
2006-05-241,4751,5001,4501,47560,0001,475
2006-05-231,4781,5101,4701,47782,0001,477
2006-05-221,5541,5541,5111,52864,0001,528
2006-05-191,4841,5501,4691,550116,0001,550
2006-05-181,4341,5041,4341,484138,0001,484
2006-05-171,4161,4701,4161,44569,0001,445
2006-05-161,5071,5121,4051,411102,0001,411
2006-05-151,4961,5201,4901,50683,0001,506
2006-05-121,5461,5471,5201,53648,0001,536
2006-05-111,5641,5651,5501,55593,0001,555
2006-05-101,5461,5621,5461,557123,0001,557
2006-05-091,5401,5571,5401,54499,0001,544
2006-05-081,5501,5641,5401,549136,0001,549
2006-05-021,4731,4951,4641,49497,0001,494
2006-05-011,4811,5001,4231,439194,0001,439
2006-04-281,5211,5291,4701,48180,0001,481
2006-04-271,5101,5251,4941,50444,0001,504
2006-04-261,4901,5181,4741,51054,0001,510
2006-04-251,5021,5081,4681,49092,0001,490
2006-04-241,5491,5591,5131,517121,0001,517
2006-04-211,5561,5681,5401,54678,0001,546
2006-04-201,5471,5621,5461,55261,0001,552
2006-04-191,5531,5611,5441,545140,0001,545
2006-04-181,5401,5541,5211,55377,0001,553
2006-04-171,5501,5571,5451,54988,0001,549
2006-04-141,5631,5631,5411,55491,0001,554
2006-04-131,5501,5741,5291,563107,0001,563
2006-04-121,5501,5681,5451,548165,0001,548
2006-04-111,5131,5351,4871,520112,0001,520
2006-04-101,4801,5171,4801,51749,0001,517
2006-04-071,5131,5131,4881,50481,0001,504
2006-04-061,5101,5301,5001,51174,0001,511
2006-04-051,5311,5351,5001,506120,0001,506
2006-04-041,5501,5621,5351,53991,0001,539
2006-04-031,5701,5731,5601,56970,0001,569
2006-03-311,5531,5781,5351,57089,0001,570
2006-03-301,5291,5501,5071,55043,0001,550
2006-03-291,5101,5491,5001,52561,0001,525
2006-03-281,4991,5161,4991,51164,0001,511
2006-03-271,5501,5601,5201,53950,0001,539
2006-03-241,5501,5551,5341,53726,0001,537
2006-03-231,5261,5621,5261,54664,0001,546
2006-03-221,5211,5501,5111,54290,0001,542
2006-03-201,5411,5841,5341,551113,0001,551
2006-03-171,4551,5381,4411,511211,0001,511
2006-03-161,4451,4561,4401,44659,0001,446
2006-03-151,4311,4601,4261,42697,0001,426
2006-03-141,4451,4621,4191,42973,0001,429
2006-03-131,4201,4671,4041,427121,0001,427
2006-03-101,3521,4101,3501,384144,0001,384
2006-03-091,2681,3521,2681,35278,0001,352
2006-03-081,3011,3161,2601,26845,0001,268
2006-03-071,2701,3111,2651,301101,0001,301
2006-03-061,3021,3451,2611,269222,0001,269
2006-03-031,3641,3801,3001,301199,0001,301
2006-03-021,3631,3891,3631,36492,0001,364
2006-03-011,3451,3871,3451,35889,0001,358
2006-02-281,3721,3881,3451,34595,0001,345
2006-02-271,3841,3911,3711,37151,0001,371
2006-02-241,4001,4001,3491,36485,0001,364
2006-02-231,3861,4111,3601,379172,0001,379
2006-02-221,3681,4081,3581,380157,0001,380
2006-02-211,2521,3701,2521,348173,0001,348
2006-02-201,3331,3451,2501,250410,0001,250
2006-02-171,3811,4171,3471,350233,0001,350
2006-02-161,4271,4451,3901,397132,0001,397
2006-02-151,4021,4921,4021,421127,0001,421
2006-02-141,3871,4181,3321,387327,0001,387
2006-02-131,5151,5151,4151,427158,0001,427
2006-02-101,4901,5501,4861,518111,0001,518
2006-02-091,5401,5601,5001,501162,0001,501
2006-02-081,5471,5681,5351,552130,0001,552
2006-02-071,5901,5901,5511,563102,0001,563
2006-02-061,5821,5931,5501,570122,0001,570
2006-02-031,5831,5891,5381,582187,0001,582
2006-02-021,5491,6001,5361,588237,0001,588
2006-02-011,4851,5331,4601,523218,0001,523
2006-01-311,4371,4721,4351,470111,0001,470
2006-01-301,4491,4491,4301,436261,0001,436
2006-01-271,4041,4551,4041,455152,0001,455
2006-01-261,4621,4681,4051,406256,0001,406
2006-01-251,4411,4791,4411,461158,0001,461
2006-01-241,4571,4741,4501,461176,0001,461
2006-01-231,3881,4881,3881,458242,0001,458
2006-01-201,4901,5201,4211,454299,0001,454
2006-01-191,3751,4691,3751,457261,0001,457
2006-01-181,4151,4391,2801,384344,0001,384
2006-01-171,3101,4751,2851,395385,0001,395
2006-01-161,2401,3171,2321,311226,0001,311
2006-01-131,1491,2651,1441,239287,0001,239
2006-01-121,1191,1311,0991,13189,0001,131
2006-01-111,0751,0971,0731,09777,0001,097
2006-01-101,0801,0801,0701,07436,0001,074
2006-01-061,0831,0881,0701,07072,0001,070
2006-01-051,0721,0751,0501,063101,0001,063
2006-01-041,0451,0501,0301,05099,0001,050

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