6332 月島ホールディングス(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3058962058961240,000612
2008-12-29605605577588191,000588
2008-12-2661361359960234,000602
2008-12-2560761560260569,000605
2008-12-24553597551587189,000587
2008-12-2252655352655364,000553
2008-12-19550550521530120,000530
2008-12-18572573553553114,000553
2008-12-1760060856857199,000571
2008-12-1659659658759046,000590
2008-12-1560060559059362,000593
2008-12-12622623590591136,000591
2008-12-1161264261264250,000642
2008-12-1062763060762947,000629
2008-12-0961663061662932,000629
2008-12-0859262558961739,000617
2008-12-05634634579582124,000582
2008-12-0463164662262479,000624
2008-12-03643655613655112,000655
2008-12-0265566064464565,000645
2008-12-0169869867567539,000675
2008-11-2869971069869876,000698
2008-11-2772274472172634,000726
2008-11-2673473470472133,000721
2008-11-2575175171073837,000738
2008-11-2170773169373144,000731
2008-11-2073073071371335,000713
2008-11-1973673672773125,000731
2008-11-1872173971173439,000734
2008-11-1772273571572029,000720
2008-11-1473373371271326,000713
2008-11-1369470869369843,000698
2008-11-1270671969870838,000708
2008-11-1173973971872050,000720
2008-11-1070373070372953,000729
2008-11-0771271568070285,000702
2008-11-0673073871973277,000732
2008-11-05793821749757120,000757
2008-11-0485385378079060,000790
2008-10-3183586077085978,000859
2008-10-3076281876281878,000818
2008-10-2977877876277248,000772
2008-10-2866171166071044,000710
2008-10-2771071267068126,000681
2008-10-2478379070571044,000710
2008-10-2377577574077459,000774
2008-10-2281281278579544,000795
2008-10-2182383081382849,000828
2008-10-2078880878680338,000803
2008-10-1780080074277251,000772
2008-10-1677877974876238,000762
2008-10-1576780676080652,000806
2008-10-1476776776076133,000761
2008-10-1070070064066756,000667
2008-10-0965071065070148,000701
2008-10-0872672665065044,000650
2008-10-0767173265173277,000732
2008-10-0675675668469121,000691
2008-10-0379379475875926,000759
2008-10-0282982979079437,000794
2008-10-0182083180580517,000805
2008-09-3081281880080940,000809
2008-09-2985586684184138,000841
2008-09-26854859831845120,000845
2008-09-2582886782083496,000834
2008-09-24816826810825103,000825
2008-09-2280681280280689,000806
2008-09-19815816791806198,000806
2008-09-1879082379082380,000823
2008-09-1783584781982076,000820
2008-09-1681682678578587,000785
2008-09-1286988085587666,000876
2008-09-1186686685485925,000859
2008-09-1084087184086430,000864
2008-09-0986186184284413,000844
2008-09-0884286684286033,000860
2008-09-0585085884284726,000847
2008-09-0487787785085848,000858
2008-09-0386087186086722,000867
2008-09-0288388385286223,000862
2008-09-0189789787588433,000884
2008-08-2986589386588746,000887
2008-08-2887287285885818,000858
2008-08-2788288288188212,000882
2008-08-2688888888288216,000882
2008-08-2587090087089818,000898
2008-08-2286187086186219,000862
2008-08-2186587586587122,000871
2008-08-2086887886687720,000877
2008-08-1990690687587837,000878
2008-08-1889191389190635,000906
2008-08-1587888687788218,000882
2008-08-1488588587887827,000878
2008-08-1390390488588524,000885
2008-08-1292492490390717,000907
2008-08-1189992889992132,000921
2008-08-0888990888590842,000908
2008-08-0791591590890936,000909
2008-08-0687891587891542,000915
2008-08-0585887885887152,000871
2008-08-0490190486886839,000868
2008-08-0192492490790733,000907
2008-07-3191193491192435,000924
2008-07-3088191388191263,000912
2008-07-2987788587087934,000879
2008-07-2891392390590530,000905
2008-07-2591892791191274,000912
2008-07-2491292990792864,000928
2008-07-2389191689190252,000902
2008-07-2286690186690185,000901
2008-07-1888089987087272,000872
2008-07-1788089588088648,000886
2008-07-1688788987588268,000882
2008-07-1591191689289738,000897
2008-07-14907929907911102,000911
2008-07-1191792290091753,000917
2008-07-1090692290591549,000915
2008-07-0990292590291178,000911
2008-07-0893093090690688,000906
2008-07-0791294590894050,000940
2008-07-0493193191392292,000922
2008-07-0392393590193099,000930
2008-07-02950950922923101,000923
2008-07-0196597495996595,000965
2008-06-3093896593895995,000959
2008-06-2792594091793791,000937
2008-06-2693196093194363,000943
2008-06-25961961919933136,000933
2008-06-2495696995496973,000969
2008-06-2394195291894894,000948
2008-06-20931985928949292,000949
2008-06-1991493391492156,000921
2008-06-1891893791293458,000934
2008-06-17902931902929120,000929
2008-06-1688790888590361,000903
2008-06-13888902883890100,000890
2008-06-12917917881895140,000895
2008-06-1189591088490751,000907
2008-06-10928930882896118,000896
2008-06-0990094089892289,000922
2008-06-0692193491892197,000921
2008-06-0591992390191190,000911
2008-06-04869915869915111,000915
2008-06-0388088386286791,000867
2008-06-0286488386488278,000882
2008-05-3086086685086371,000863
2008-05-2983785082585078,000850
2008-05-2885085881781798,000817
2008-05-2782585382384071,000840
2008-05-26846846817823115,000823
2008-05-2387087085185288,000852
2008-05-2286386883885590,000855
2008-05-21853877853854115,000854
2008-05-2086587486086751,000867
2008-05-1986487386086570,000865
2008-05-16892895861863129,000863
2008-05-1585688985688474,000884
2008-05-1484586684186280,000862
2008-05-1383384080783588,000835
2008-05-12846847827843142,000843
2008-05-09867877847847111,000847
2008-05-08866873854861105,000861
2008-05-0786887385986787,000867
2008-05-0283285883285284,000852
2008-05-0182783981683176,000831
2008-04-30810840798827180,000827
2008-04-2881381680081067,000810
2008-04-2581281780881161,000811
2008-04-2479880979580669,000806
2008-04-2378881378881160,000811
2008-04-2280380879480887,000808
2008-04-2182282280181270,000812
2008-04-1881181177979277,000792
2008-04-17798807786801105,000801
2008-04-16789805779797136,000797
2008-04-15745765745759132,000759
2008-04-14762765738753108,000753
2008-04-1174976774376782,000767
2008-04-10764765708740160,000740
2008-04-09801801760767105,000767
2008-04-0880480778979185,000791
2008-04-07800811780804103,000804
2008-04-04827831780799159,000799
2008-04-0379881979881753,000817
2008-04-02801816797812133,000812
2008-04-01772792761781101,000781
2008-03-31800800751752118,000752
2008-03-28769791757790100,000790
2008-03-27764774745762117,000762
2008-03-26755766743760104,000760
2008-03-25767767742756115,000756
2008-03-24755769744746128,000746
2008-03-21715756715756126,000756
2008-03-19712723705715100,000715
2008-03-18716720687694147,000694
2008-03-17730737691696179,000696
2008-03-14750767734736181,000736
2008-03-13813821769770143,000770
2008-03-12820835810813153,000813
2008-03-11804824785819147,000819
2008-03-10837842805814163,000814
2008-03-07839843816837184,000837
2008-03-06841882838870197,000870
2008-03-05872882851851150,000851
2008-03-04895896863874146,000874
2008-03-03922923870885348,000885
2008-02-29943952920923294,000923
2008-02-28954958945951153,000951
2008-02-27975980950960242,000960
2008-02-261,0061,009965965159,000965
2008-02-259861,0069801,001155,0001,001
2008-02-22983985967979146,000979
2008-02-21989999970992153,000992
2008-02-201,0131,01397097096,000970
2008-02-191,0221,0229891,007120,0001,007
2008-02-181,0211,0361,0031,006141,0001,006
2008-02-151,0001,0309801,020267,0001,020
2008-02-149981,0229881,020122,0001,020
2008-02-1396999795895882,000958
2008-02-129831,025978979165,000979
2008-02-089951,02798799099,000990
2008-02-079951,0239811,009174,0001,009
2008-02-061,0591,0599991,000158,0001,000
2008-02-051,0541,0721,0481,069125,0001,069
2008-02-041,0751,0851,0581,074121,0001,074
2008-02-011,0621,0751,0181,057198,0001,057
2008-01-311,0171,0641,0101,062216,0001,062
2008-01-301,0231,0601,0111,021155,0001,021
2008-01-291,0081,0321,0011,023205,0001,023
2008-01-281,0301,044985988205,000988
2008-01-251,0371,0671,0221,050348,0001,050
2008-01-249951,0639951,048150,0001,048
2008-01-239711,003971996224,000996
2008-01-22977994942961342,000961
2008-01-211,0351,045981993368,000993
2008-01-189631,0709631,060186,0001,060
2008-01-179721,004961993312,000993
2008-01-169631,003950960277,000960
2008-01-151,0381,040987993181,000993
2008-01-111,0681,0841,0311,038332,0001,038
2008-01-101,0831,1041,0751,075280,0001,075
2008-01-091,0461,0931,0301,093193,0001,093
2008-01-081,0681,0801,0571,066233,0001,066
2008-01-071,0551,0781,0491,069227,0001,069
2008-01-041,0821,0821,0361,059122,0001,059

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