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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 589 | 620 | 589 | 612 | 40,000 | 612 |
| 2008-12-29 | 605 | 605 | 577 | 588 | 191,000 | 588 |
| 2008-12-26 | 613 | 613 | 599 | 602 | 34,000 | 602 |
| 2008-12-25 | 607 | 615 | 602 | 605 | 69,000 | 605 |
| 2008-12-24 | 553 | 597 | 551 | 587 | 189,000 | 587 |
| 2008-12-22 | 526 | 553 | 526 | 553 | 64,000 | 553 |
| 2008-12-19 | 550 | 550 | 521 | 530 | 120,000 | 530 |
| 2008-12-18 | 572 | 573 | 553 | 553 | 114,000 | 553 |
| 2008-12-17 | 600 | 608 | 568 | 571 | 99,000 | 571 |
| 2008-12-16 | 596 | 596 | 587 | 590 | 46,000 | 590 |
| 2008-12-15 | 600 | 605 | 590 | 593 | 62,000 | 593 |
| 2008-12-12 | 622 | 623 | 590 | 591 | 136,000 | 591 |
| 2008-12-11 | 612 | 642 | 612 | 642 | 50,000 | 642 |
| 2008-12-10 | 627 | 630 | 607 | 629 | 47,000 | 629 |
| 2008-12-09 | 616 | 630 | 616 | 629 | 32,000 | 629 |
| 2008-12-08 | 592 | 625 | 589 | 617 | 39,000 | 617 |
| 2008-12-05 | 634 | 634 | 579 | 582 | 124,000 | 582 |
| 2008-12-04 | 631 | 646 | 622 | 624 | 79,000 | 624 |
| 2008-12-03 | 643 | 655 | 613 | 655 | 112,000 | 655 |
| 2008-12-02 | 655 | 660 | 644 | 645 | 65,000 | 645 |
| 2008-12-01 | 698 | 698 | 675 | 675 | 39,000 | 675 |
| 2008-11-28 | 699 | 710 | 698 | 698 | 76,000 | 698 |
| 2008-11-27 | 722 | 744 | 721 | 726 | 34,000 | 726 |
| 2008-11-26 | 734 | 734 | 704 | 721 | 33,000 | 721 |
| 2008-11-25 | 751 | 751 | 710 | 738 | 37,000 | 738 |
| 2008-11-21 | 707 | 731 | 693 | 731 | 44,000 | 731 |
| 2008-11-20 | 730 | 730 | 713 | 713 | 35,000 | 713 |
| 2008-11-19 | 736 | 736 | 727 | 731 | 25,000 | 731 |
| 2008-11-18 | 721 | 739 | 711 | 734 | 39,000 | 734 |
| 2008-11-17 | 722 | 735 | 715 | 720 | 29,000 | 720 |
| 2008-11-14 | 733 | 733 | 712 | 713 | 26,000 | 713 |
| 2008-11-13 | 694 | 708 | 693 | 698 | 43,000 | 698 |
| 2008-11-12 | 706 | 719 | 698 | 708 | 38,000 | 708 |
| 2008-11-11 | 739 | 739 | 718 | 720 | 50,000 | 720 |
| 2008-11-10 | 703 | 730 | 703 | 729 | 53,000 | 729 |
| 2008-11-07 | 712 | 715 | 680 | 702 | 85,000 | 702 |
| 2008-11-06 | 730 | 738 | 719 | 732 | 77,000 | 732 |
| 2008-11-05 | 793 | 821 | 749 | 757 | 120,000 | 757 |
| 2008-11-04 | 853 | 853 | 780 | 790 | 60,000 | 790 |
| 2008-10-31 | 835 | 860 | 770 | 859 | 78,000 | 859 |
| 2008-10-30 | 762 | 818 | 762 | 818 | 78,000 | 818 |
| 2008-10-29 | 778 | 778 | 762 | 772 | 48,000 | 772 |
| 2008-10-28 | 661 | 711 | 660 | 710 | 44,000 | 710 |
| 2008-10-27 | 710 | 712 | 670 | 681 | 26,000 | 681 |
| 2008-10-24 | 783 | 790 | 705 | 710 | 44,000 | 710 |
| 2008-10-23 | 775 | 775 | 740 | 774 | 59,000 | 774 |
| 2008-10-22 | 812 | 812 | 785 | 795 | 44,000 | 795 |
| 2008-10-21 | 823 | 830 | 813 | 828 | 49,000 | 828 |
| 2008-10-20 | 788 | 808 | 786 | 803 | 38,000 | 803 |
| 2008-10-17 | 800 | 800 | 742 | 772 | 51,000 | 772 |
| 2008-10-16 | 778 | 779 | 748 | 762 | 38,000 | 762 |
| 2008-10-15 | 767 | 806 | 760 | 806 | 52,000 | 806 |
| 2008-10-14 | 767 | 767 | 760 | 761 | 33,000 | 761 |
| 2008-10-10 | 700 | 700 | 640 | 667 | 56,000 | 667 |
| 2008-10-09 | 650 | 710 | 650 | 701 | 48,000 | 701 |
| 2008-10-08 | 726 | 726 | 650 | 650 | 44,000 | 650 |
| 2008-10-07 | 671 | 732 | 651 | 732 | 77,000 | 732 |
| 2008-10-06 | 756 | 756 | 684 | 691 | 21,000 | 691 |
| 2008-10-03 | 793 | 794 | 758 | 759 | 26,000 | 759 |
| 2008-10-02 | 829 | 829 | 790 | 794 | 37,000 | 794 |
| 2008-10-01 | 820 | 831 | 805 | 805 | 17,000 | 805 |
| 2008-09-30 | 812 | 818 | 800 | 809 | 40,000 | 809 |
| 2008-09-29 | 855 | 866 | 841 | 841 | 38,000 | 841 |
| 2008-09-26 | 854 | 859 | 831 | 845 | 120,000 | 845 |
| 2008-09-25 | 828 | 867 | 820 | 834 | 96,000 | 834 |
| 2008-09-24 | 816 | 826 | 810 | 825 | 103,000 | 825 |
| 2008-09-22 | 806 | 812 | 802 | 806 | 89,000 | 806 |
| 2008-09-19 | 815 | 816 | 791 | 806 | 198,000 | 806 |
| 2008-09-18 | 790 | 823 | 790 | 823 | 80,000 | 823 |
| 2008-09-17 | 835 | 847 | 819 | 820 | 76,000 | 820 |
| 2008-09-16 | 816 | 826 | 785 | 785 | 87,000 | 785 |
| 2008-09-12 | 869 | 880 | 855 | 876 | 66,000 | 876 |
| 2008-09-11 | 866 | 866 | 854 | 859 | 25,000 | 859 |
| 2008-09-10 | 840 | 871 | 840 | 864 | 30,000 | 864 |
| 2008-09-09 | 861 | 861 | 842 | 844 | 13,000 | 844 |
| 2008-09-08 | 842 | 866 | 842 | 860 | 33,000 | 860 |
| 2008-09-05 | 850 | 858 | 842 | 847 | 26,000 | 847 |
| 2008-09-04 | 877 | 877 | 850 | 858 | 48,000 | 858 |
| 2008-09-03 | 860 | 871 | 860 | 867 | 22,000 | 867 |
| 2008-09-02 | 883 | 883 | 852 | 862 | 23,000 | 862 |
| 2008-09-01 | 897 | 897 | 875 | 884 | 33,000 | 884 |
| 2008-08-29 | 865 | 893 | 865 | 887 | 46,000 | 887 |
| 2008-08-28 | 872 | 872 | 858 | 858 | 18,000 | 858 |
| 2008-08-27 | 882 | 882 | 881 | 882 | 12,000 | 882 |
| 2008-08-26 | 888 | 888 | 882 | 882 | 16,000 | 882 |
| 2008-08-25 | 870 | 900 | 870 | 898 | 18,000 | 898 |
| 2008-08-22 | 861 | 870 | 861 | 862 | 19,000 | 862 |
| 2008-08-21 | 865 | 875 | 865 | 871 | 22,000 | 871 |
| 2008-08-20 | 868 | 878 | 866 | 877 | 20,000 | 877 |
| 2008-08-19 | 906 | 906 | 875 | 878 | 37,000 | 878 |
| 2008-08-18 | 891 | 913 | 891 | 906 | 35,000 | 906 |
| 2008-08-15 | 878 | 886 | 877 | 882 | 18,000 | 882 |
| 2008-08-14 | 885 | 885 | 878 | 878 | 27,000 | 878 |
| 2008-08-13 | 903 | 904 | 885 | 885 | 24,000 | 885 |
| 2008-08-12 | 924 | 924 | 903 | 907 | 17,000 | 907 |
| 2008-08-11 | 899 | 928 | 899 | 921 | 32,000 | 921 |
| 2008-08-08 | 889 | 908 | 885 | 908 | 42,000 | 908 |
| 2008-08-07 | 915 | 915 | 908 | 909 | 36,000 | 909 |
| 2008-08-06 | 878 | 915 | 878 | 915 | 42,000 | 915 |
| 2008-08-05 | 858 | 878 | 858 | 871 | 52,000 | 871 |
| 2008-08-04 | 901 | 904 | 868 | 868 | 39,000 | 868 |
| 2008-08-01 | 924 | 924 | 907 | 907 | 33,000 | 907 |
| 2008-07-31 | 911 | 934 | 911 | 924 | 35,000 | 924 |
| 2008-07-30 | 881 | 913 | 881 | 912 | 63,000 | 912 |
| 2008-07-29 | 877 | 885 | 870 | 879 | 34,000 | 879 |
| 2008-07-28 | 913 | 923 | 905 | 905 | 30,000 | 905 |
| 2008-07-25 | 918 | 927 | 911 | 912 | 74,000 | 912 |
| 2008-07-24 | 912 | 929 | 907 | 928 | 64,000 | 928 |
| 2008-07-23 | 891 | 916 | 891 | 902 | 52,000 | 902 |
| 2008-07-22 | 866 | 901 | 866 | 901 | 85,000 | 901 |
| 2008-07-18 | 880 | 899 | 870 | 872 | 72,000 | 872 |
| 2008-07-17 | 880 | 895 | 880 | 886 | 48,000 | 886 |
| 2008-07-16 | 887 | 889 | 875 | 882 | 68,000 | 882 |
| 2008-07-15 | 911 | 916 | 892 | 897 | 38,000 | 897 |
| 2008-07-14 | 907 | 929 | 907 | 911 | 102,000 | 911 |
| 2008-07-11 | 917 | 922 | 900 | 917 | 53,000 | 917 |
| 2008-07-10 | 906 | 922 | 905 | 915 | 49,000 | 915 |
| 2008-07-09 | 902 | 925 | 902 | 911 | 78,000 | 911 |
| 2008-07-08 | 930 | 930 | 906 | 906 | 88,000 | 906 |
| 2008-07-07 | 912 | 945 | 908 | 940 | 50,000 | 940 |
| 2008-07-04 | 931 | 931 | 913 | 922 | 92,000 | 922 |
| 2008-07-03 | 923 | 935 | 901 | 930 | 99,000 | 930 |
| 2008-07-02 | 950 | 950 | 922 | 923 | 101,000 | 923 |
| 2008-07-01 | 965 | 974 | 959 | 965 | 95,000 | 965 |
| 2008-06-30 | 938 | 965 | 938 | 959 | 95,000 | 959 |
| 2008-06-27 | 925 | 940 | 917 | 937 | 91,000 | 937 |
| 2008-06-26 | 931 | 960 | 931 | 943 | 63,000 | 943 |
| 2008-06-25 | 961 | 961 | 919 | 933 | 136,000 | 933 |
| 2008-06-24 | 956 | 969 | 954 | 969 | 73,000 | 969 |
| 2008-06-23 | 941 | 952 | 918 | 948 | 94,000 | 948 |
| 2008-06-20 | 931 | 985 | 928 | 949 | 292,000 | 949 |
| 2008-06-19 | 914 | 933 | 914 | 921 | 56,000 | 921 |
| 2008-06-18 | 918 | 937 | 912 | 934 | 58,000 | 934 |
| 2008-06-17 | 902 | 931 | 902 | 929 | 120,000 | 929 |
| 2008-06-16 | 887 | 908 | 885 | 903 | 61,000 | 903 |
| 2008-06-13 | 888 | 902 | 883 | 890 | 100,000 | 890 |
| 2008-06-12 | 917 | 917 | 881 | 895 | 140,000 | 895 |
| 2008-06-11 | 895 | 910 | 884 | 907 | 51,000 | 907 |
| 2008-06-10 | 928 | 930 | 882 | 896 | 118,000 | 896 |
| 2008-06-09 | 900 | 940 | 898 | 922 | 89,000 | 922 |
| 2008-06-06 | 921 | 934 | 918 | 921 | 97,000 | 921 |
| 2008-06-05 | 919 | 923 | 901 | 911 | 90,000 | 911 |
| 2008-06-04 | 869 | 915 | 869 | 915 | 111,000 | 915 |
| 2008-06-03 | 880 | 883 | 862 | 867 | 91,000 | 867 |
| 2008-06-02 | 864 | 883 | 864 | 882 | 78,000 | 882 |
| 2008-05-30 | 860 | 866 | 850 | 863 | 71,000 | 863 |
| 2008-05-29 | 837 | 850 | 825 | 850 | 78,000 | 850 |
| 2008-05-28 | 850 | 858 | 817 | 817 | 98,000 | 817 |
| 2008-05-27 | 825 | 853 | 823 | 840 | 71,000 | 840 |
| 2008-05-26 | 846 | 846 | 817 | 823 | 115,000 | 823 |
| 2008-05-23 | 870 | 870 | 851 | 852 | 88,000 | 852 |
| 2008-05-22 | 863 | 868 | 838 | 855 | 90,000 | 855 |
| 2008-05-21 | 853 | 877 | 853 | 854 | 115,000 | 854 |
| 2008-05-20 | 865 | 874 | 860 | 867 | 51,000 | 867 |
| 2008-05-19 | 864 | 873 | 860 | 865 | 70,000 | 865 |
| 2008-05-16 | 892 | 895 | 861 | 863 | 129,000 | 863 |
| 2008-05-15 | 856 | 889 | 856 | 884 | 74,000 | 884 |
| 2008-05-14 | 845 | 866 | 841 | 862 | 80,000 | 862 |
| 2008-05-13 | 833 | 840 | 807 | 835 | 88,000 | 835 |
| 2008-05-12 | 846 | 847 | 827 | 843 | 142,000 | 843 |
| 2008-05-09 | 867 | 877 | 847 | 847 | 111,000 | 847 |
| 2008-05-08 | 866 | 873 | 854 | 861 | 105,000 | 861 |
| 2008-05-07 | 868 | 873 | 859 | 867 | 87,000 | 867 |
| 2008-05-02 | 832 | 858 | 832 | 852 | 84,000 | 852 |
| 2008-05-01 | 827 | 839 | 816 | 831 | 76,000 | 831 |
| 2008-04-30 | 810 | 840 | 798 | 827 | 180,000 | 827 |
| 2008-04-28 | 813 | 816 | 800 | 810 | 67,000 | 810 |
| 2008-04-25 | 812 | 817 | 808 | 811 | 61,000 | 811 |
| 2008-04-24 | 798 | 809 | 795 | 806 | 69,000 | 806 |
| 2008-04-23 | 788 | 813 | 788 | 811 | 60,000 | 811 |
| 2008-04-22 | 803 | 808 | 794 | 808 | 87,000 | 808 |
| 2008-04-21 | 822 | 822 | 801 | 812 | 70,000 | 812 |
| 2008-04-18 | 811 | 811 | 779 | 792 | 77,000 | 792 |
| 2008-04-17 | 798 | 807 | 786 | 801 | 105,000 | 801 |
| 2008-04-16 | 789 | 805 | 779 | 797 | 136,000 | 797 |
| 2008-04-15 | 745 | 765 | 745 | 759 | 132,000 | 759 |
| 2008-04-14 | 762 | 765 | 738 | 753 | 108,000 | 753 |
| 2008-04-11 | 749 | 767 | 743 | 767 | 82,000 | 767 |
| 2008-04-10 | 764 | 765 | 708 | 740 | 160,000 | 740 |
| 2008-04-09 | 801 | 801 | 760 | 767 | 105,000 | 767 |
| 2008-04-08 | 804 | 807 | 789 | 791 | 85,000 | 791 |
| 2008-04-07 | 800 | 811 | 780 | 804 | 103,000 | 804 |
| 2008-04-04 | 827 | 831 | 780 | 799 | 159,000 | 799 |
| 2008-04-03 | 798 | 819 | 798 | 817 | 53,000 | 817 |
| 2008-04-02 | 801 | 816 | 797 | 812 | 133,000 | 812 |
| 2008-04-01 | 772 | 792 | 761 | 781 | 101,000 | 781 |
| 2008-03-31 | 800 | 800 | 751 | 752 | 118,000 | 752 |
| 2008-03-28 | 769 | 791 | 757 | 790 | 100,000 | 790 |
| 2008-03-27 | 764 | 774 | 745 | 762 | 117,000 | 762 |
| 2008-03-26 | 755 | 766 | 743 | 760 | 104,000 | 760 |
| 2008-03-25 | 767 | 767 | 742 | 756 | 115,000 | 756 |
| 2008-03-24 | 755 | 769 | 744 | 746 | 128,000 | 746 |
| 2008-03-21 | 715 | 756 | 715 | 756 | 126,000 | 756 |
| 2008-03-19 | 712 | 723 | 705 | 715 | 100,000 | 715 |
| 2008-03-18 | 716 | 720 | 687 | 694 | 147,000 | 694 |
| 2008-03-17 | 730 | 737 | 691 | 696 | 179,000 | 696 |
| 2008-03-14 | 750 | 767 | 734 | 736 | 181,000 | 736 |
| 2008-03-13 | 813 | 821 | 769 | 770 | 143,000 | 770 |
| 2008-03-12 | 820 | 835 | 810 | 813 | 153,000 | 813 |
| 2008-03-11 | 804 | 824 | 785 | 819 | 147,000 | 819 |
| 2008-03-10 | 837 | 842 | 805 | 814 | 163,000 | 814 |
| 2008-03-07 | 839 | 843 | 816 | 837 | 184,000 | 837 |
| 2008-03-06 | 841 | 882 | 838 | 870 | 197,000 | 870 |
| 2008-03-05 | 872 | 882 | 851 | 851 | 150,000 | 851 |
| 2008-03-04 | 895 | 896 | 863 | 874 | 146,000 | 874 |
| 2008-03-03 | 922 | 923 | 870 | 885 | 348,000 | 885 |
| 2008-02-29 | 943 | 952 | 920 | 923 | 294,000 | 923 |
| 2008-02-28 | 954 | 958 | 945 | 951 | 153,000 | 951 |
| 2008-02-27 | 975 | 980 | 950 | 960 | 242,000 | 960 |
| 2008-02-26 | 1,006 | 1,009 | 965 | 965 | 159,000 | 965 |
| 2008-02-25 | 986 | 1,006 | 980 | 1,001 | 155,000 | 1,001 |
| 2008-02-22 | 983 | 985 | 967 | 979 | 146,000 | 979 |
| 2008-02-21 | 989 | 999 | 970 | 992 | 153,000 | 992 |
| 2008-02-20 | 1,013 | 1,013 | 970 | 970 | 96,000 | 970 |
| 2008-02-19 | 1,022 | 1,022 | 989 | 1,007 | 120,000 | 1,007 |
| 2008-02-18 | 1,021 | 1,036 | 1,003 | 1,006 | 141,000 | 1,006 |
| 2008-02-15 | 1,000 | 1,030 | 980 | 1,020 | 267,000 | 1,020 |
| 2008-02-14 | 998 | 1,022 | 988 | 1,020 | 122,000 | 1,020 |
| 2008-02-13 | 969 | 997 | 958 | 958 | 82,000 | 958 |
| 2008-02-12 | 983 | 1,025 | 978 | 979 | 165,000 | 979 |
| 2008-02-08 | 995 | 1,027 | 987 | 990 | 99,000 | 990 |
| 2008-02-07 | 995 | 1,023 | 981 | 1,009 | 174,000 | 1,009 |
| 2008-02-06 | 1,059 | 1,059 | 999 | 1,000 | 158,000 | 1,000 |
| 2008-02-05 | 1,054 | 1,072 | 1,048 | 1,069 | 125,000 | 1,069 |
| 2008-02-04 | 1,075 | 1,085 | 1,058 | 1,074 | 121,000 | 1,074 |
| 2008-02-01 | 1,062 | 1,075 | 1,018 | 1,057 | 198,000 | 1,057 |
| 2008-01-31 | 1,017 | 1,064 | 1,010 | 1,062 | 216,000 | 1,062 |
| 2008-01-30 | 1,023 | 1,060 | 1,011 | 1,021 | 155,000 | 1,021 |
| 2008-01-29 | 1,008 | 1,032 | 1,001 | 1,023 | 205,000 | 1,023 |
| 2008-01-28 | 1,030 | 1,044 | 985 | 988 | 205,000 | 988 |
| 2008-01-25 | 1,037 | 1,067 | 1,022 | 1,050 | 348,000 | 1,050 |
| 2008-01-24 | 995 | 1,063 | 995 | 1,048 | 150,000 | 1,048 |
| 2008-01-23 | 971 | 1,003 | 971 | 996 | 224,000 | 996 |
| 2008-01-22 | 977 | 994 | 942 | 961 | 342,000 | 961 |
| 2008-01-21 | 1,035 | 1,045 | 981 | 993 | 368,000 | 993 |
| 2008-01-18 | 963 | 1,070 | 963 | 1,060 | 186,000 | 1,060 |
| 2008-01-17 | 972 | 1,004 | 961 | 993 | 312,000 | 993 |
| 2008-01-16 | 963 | 1,003 | 950 | 960 | 277,000 | 960 |
| 2008-01-15 | 1,038 | 1,040 | 987 | 993 | 181,000 | 993 |
| 2008-01-11 | 1,068 | 1,084 | 1,031 | 1,038 | 332,000 | 1,038 |
| 2008-01-10 | 1,083 | 1,104 | 1,075 | 1,075 | 280,000 | 1,075 |
| 2008-01-09 | 1,046 | 1,093 | 1,030 | 1,093 | 193,000 | 1,093 |
| 2008-01-08 | 1,068 | 1,080 | 1,057 | 1,066 | 233,000 | 1,066 |
| 2008-01-07 | 1,055 | 1,078 | 1,049 | 1,069 | 227,000 | 1,069 |
| 2008-01-04 | 1,082 | 1,082 | 1,036 | 1,059 | 122,000 | 1,059 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1990-01-26]1株→1.046株
