6332 月島ホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	614	614	603	603	9,000	603
2010-12-29	613	614	598	614	19,000	614
2010-12-28	613	613	605	613	15,000	613
2010-12-27	614	614	598	604	34,000	604
2010-12-24	615	617	592	612	54,000	612
2010-12-22	617	624	610	612	40,000	612
2010-12-21	614	625	613	625	31,000	625
2010-12-20	625	625	603	614	33,000	614
2010-12-17	630	630	625	627	60,000	627
2010-12-16	630	635	622	629	45,000	629
2010-12-15	629	630	616	629	64,000	629
2010-12-14	610	632	610	628	62,000	628
2010-12-13	599	608	599	608	26,000	608
2010-12-10	597	599	595	598	96,000	598
2010-12-09	589	596	589	595	28,000	595
2010-12-08	576	592	576	592	35,000	592
2010-12-07	565	575	565	575	86,000	575
2010-12-06	562	567	561	565	30,000	565
2010-12-03	562	562	551	557	50,000	557
2010-12-02	553	565	550	552	36,000	552
2010-12-01	543	550	540	543	19,000	543
2010-11-30	564	567	548	550	35,000	550
2010-11-29	568	573	560	564	48,000	564
2010-11-26	578	579	564	567	48,000	567
2010-11-25	575	585	573	582	55,000	582
2010-11-24	559	568	552	566	68,000	566
2010-11-22	565	570	565	570	28,000	570
2010-11-19	537	555	537	555	50,000	555
2010-11-18	531	533	525	531	26,000	531
2010-11-17	520	525	520	523	13,000	523
2010-11-16	521	525	521	521	12,000	521
2010-11-15	521	528	521	523	12,000	523
2010-11-12	526	531	520	520	29,000	520
2010-11-11	530	533	530	530	17,000	530
2010-11-10	540	543	536	536	38,000	536
2010-11-09	529	530	528	530	14,000	530
2010-11-08	536	536	524	530	17,000	530
2010-11-05	525	534	525	532	38,000	532
2010-11-04	506	524	506	522	28,000	522
2010-11-02	512	512	490	506	45,000	506
2010-11-01	511	520	506	511	15,000	511
2010-10-29	510	515	508	510	26,000	510
2010-10-28	518	518	510	510	74,000	510
2010-10-27	518	523	516	516	26,000	516
2010-10-26	527	528	517	517	15,000	517
2010-10-25	526	532	525	527	24,000	527
2010-10-22	523	536	523	527	25,000	527
2010-10-21	521	526	521	525	23,000	525
2010-10-20	521	521	518	520	28,000	520
2010-10-19	523	528	523	526	26,000	526
2010-10-18	524	535	520	528	16,000	528
2010-10-15	528	528	526	526	15,000	526
2010-10-14	526	541	526	532	41,000	532
2010-10-13	537	537	525	526	25,000	526
2010-10-12	548	548	520	532	55,000	532
2010-10-08	535	550	535	537	28,000	537
2010-10-07	536	537	532	533	17,000	533
2010-10-06	530	538	523	537	15,000	537
2010-10-05	523	530	517	529	30,000	529
2010-10-04	535	536	528	529	16,000	529
2010-10-01	540	540	530	532	59,000	532
2010-09-30	559	564	536	539	33,000	539
2010-09-29	567	567	552	557	49,000	557
2010-09-28	570	572	563	569	33,000	569
2010-09-27	565	578	565	577	196,000	577
2010-09-24	583	589	580	585	54,000	585
2010-09-22	578	583	578	581	19,000	581
2010-09-21	588	589	577	577	25,000	577
2010-09-17	581	586	576	581	21,000	581
2010-09-16	585	585	573	574	15,000	574
2010-09-15	558	590	558	585	32,000	585
2010-09-14	564	564	553	557	14,000	557
2010-09-13	565	567	558	558	10,000	558
2010-09-10	559	565	557	565	70,000	565
2010-09-09	541	550	541	545	9,000	545
2010-09-08	540	541	532	541	13,000	541
2010-09-07	549	549	546	548	5,000	548
2010-09-06	541	553	538	549	21,000	549
2010-09-03	532	540	532	540	11,000	540
2010-09-02	538	539	529	534	24,000	534
2010-09-01	531	534	515	523	54,000	523
2010-08-31	537	553	530	531	28,000	531
2010-08-30	542	559	542	546	13,000	546
2010-08-27	530	548	530	535	23,000	535
2010-08-26	534	545	530	537	32,000	537
2010-08-25	541	542	530	534	27,000	534
2010-08-24	537	539	534	539	21,000	539
2010-08-23	550	550	542	543	12,000	543
2010-08-20	565	565	555	556	14,000	556
2010-08-19	568	578	560	567	39,000	567
2010-08-18	577	577	567	570	17,000	570
2010-08-17	569	575	566	570	34,000	570
2010-08-16	568	573	568	569	29,000	569
2010-08-13	577	577	560	570	33,000	570
2010-08-12	573	588	570	577	35,000	577
2010-08-11	591	593	586	593	62,000	593
2010-08-10	604	604	594	594	36,000	594
2010-08-09	596	596	590	594	23,000	594
2010-08-06	598	600	595	596	33,000	596
2010-08-05	592	599	592	598	10,000	598
2010-08-04	596	596	588	592	46,000	592
2010-08-03	600	600	591	593	27,000	593
2010-08-02	595	600	591	596	37,000	596
2010-07-30	589	602	587	596	157,000	596
2010-07-29	584	589	579	587	44,000	587
2010-07-28	572	585	571	584	101,000	584
2010-07-27	568	581	567	570	67,000	570
2010-07-26	556	564	556	560	42,000	560
2010-07-23	546	557	541	546	63,000	546
2010-07-22	535	536	526	526	55,000	526
2010-07-21	550	561	534	540	87,000	540
2010-07-20	556	563	549	550	76,000	550
2010-07-16	578	584	565	565	58,000	565
2010-07-15	591	591	576	577	56,000	577
2010-07-14	595	599	593	593	60,000	593
2010-07-13	616	616	595	595	70,000	595
2010-07-12	625	625	616	616	34,000	616
2010-07-09	614	624	611	624	25,000	624
2010-07-08	615	627	606	616	39,000	616
2010-07-07	618	618	610	612	45,000	612
2010-07-06	607	618	600	618	32,000	618
2010-07-05	630	630	606	614	39,000	614
2010-07-02	648	648	630	630	46,000	630
2010-07-01	622	628	620	621	41,000	621
2010-06-30	638	638	622	623	10,000	623
2010-06-29	643	643	631	638	28,000	638
2010-06-28	633	637	622	625	48,000	625
2010-06-25	656	662	634	643	38,000	643
2010-06-24	638	652	638	646	12,000	646
2010-06-23	644	648	644	648	23,000	648
2010-06-22	655	658	651	658	23,000	658
2010-06-21	644	661	644	654	16,000	654
2010-06-18	651	655	636	644	44,000	644
2010-06-17	658	660	650	651	20,000	651
2010-06-16	652	652	644	648	45,000	648
2010-06-15	635	641	635	641	68,000	641
2010-06-14	631	638	631	635	17,000	635
2010-06-11	625	630	623	623	99,000	623
2010-06-10	637	641	629	629	41,000	629
2010-06-09	630	637	626	627	27,000	627
2010-06-08	627	643	627	636	22,000	636
2010-06-07	655	655	631	631	13,000	631
2010-06-04	659	666	655	655	28,000	655
2010-06-03	631	653	631	650	40,000	650
2010-06-02	630	630	621	627	43,000	627
2010-06-01	634	634	625	630	54,000	630
2010-05-31	616	636	616	624	61,000	624
2010-05-28	621	632	614	626	28,000	626
2010-05-27	620	626	620	625	37,000	625
2010-05-26	619	630	616	625	42,000	625
2010-05-25	656	656	628	629	34,000	629
2010-05-24	658	659	640	656	30,000	656
2010-05-21	651	661	646	656	58,000	656
2010-05-20	678	679	665	671	49,000	671
2010-05-19	682	688	663	688	54,000	688
2010-05-18	715	715	686	687	85,000	687
2010-05-17	714	717	710	715	78,000	715
2010-05-14	697	729	693	718	86,000	718
2010-05-13	695	700	695	697	57,000	697
2010-05-12	692	696	691	696	36,000	696
2010-05-11	699	699	693	696	71,000	696
2010-05-10	675	696	672	692	57,000	692
2010-05-07	680	680	669	673	45,000	673
2010-05-06	690	695	682	691	61,000	691
2010-04-30	694	696	691	693	19,000	693
2010-04-28	690	697	685	692	43,000	692
2010-04-27	697	697	688	696	29,000	696
2010-04-26	687	697	687	697	48,000	697
2010-04-23	687	692	687	690	61,000	690
2010-04-22	676	682	676	681	57,000	681
2010-04-21	677	682	677	681	36,000	681
2010-04-20	676	680	674	679	34,000	679
2010-04-19	667	678	667	673	54,000	673
2010-04-16	690	690	683	686	44,000	686
2010-04-15	697	697	687	689	26,000	689
2010-04-14	696	698	691	693	44,000	693
2010-04-13	687	691	684	686	126,000	686
2010-04-12	700	700	687	687	53,000	687
2010-04-09	685	690	682	686	54,000	686
2010-04-08	685	689	681	685	51,000	685
2010-04-07	680	694	680	694	54,000	694
2010-04-06	684	684	670	680	44,000	680
2010-04-05	660	691	660	684	96,000	684
2010-04-02	657	660	654	660	37,000	660
2010-04-01	652	657	649	657	55,000	657
2010-03-31	639	654	639	652	67,000	652
2010-03-30	631	638	621	636	44,000	636
2010-03-29	627	628	618	624	43,000	624
2010-03-26	625	636	617	636	137,000	636
2010-03-25	628	628	618	618	54,000	618
2010-03-24	628	629	623	624	49,000	624
2010-03-23	623	623	618	622	24,000	622
2010-03-19	616	625	616	623	28,000	623
2010-03-18	612	620	612	615	63,000	615
2010-03-17	610	613	609	612	76,000	612
2010-03-16	604	607	602	607	30,000	607
2010-03-15	606	607	600	600	20,000	600
2010-03-12	592	603	592	601	76,000	601
2010-03-11	574	595	571	592	105,000	592
2010-03-10	575	578	575	575	32,000	575
2010-03-09	572	575	568	574	25,000	574
2010-03-08	568	572	563	569	42,000	569
2010-03-05	558	563	558	562	19,000	562
2010-03-04	556	564	555	558	20,000	558
2010-03-03	555	559	555	556	19,000	556
2010-03-02	552	557	552	557	21,000	557
2010-03-01	552	567	552	557	20,000	557
2010-02-26	550	558	550	552	25,000	552
2010-02-25	552	552	550	551	63,000	551
2010-02-24	540	542	540	542	13,000	542
2010-02-23	553	553	545	550	41,000	550
2010-02-22	536	556	536	552	45,000	552
2010-02-19	545	554	542	543	36,000	543
2010-02-18	555	555	532	542	68,000	542
2010-02-17	559	562	555	555	22,000	555
2010-02-16	553	564	553	558	55,000	558
2010-02-15	545	545	545	545	1,000	545
2010-02-12	542	547	541	547	30,000	547
2010-02-10	546	547	539	545	15,000	545
2010-02-09	536	540	536	539	25,000	539
2010-02-08	538	548	538	540	35,000	540
2010-02-05	540	549	536	543	34,000	543
2010-02-04	548	555	543	543	48,000	543
2010-02-03	530	542	530	539	17,000	539
2010-02-02	537	537	527	530	16,000	530
2010-02-01	531	531	521	527	31,000	527
2010-01-29	540	543	531	533	26,000	533
2010-01-28	544	544	537	539	15,000	539
2010-01-27	535	543	534	535	37,000	535
2010-01-26	556	556	540	543	46,000	543
2010-01-25	559	563	551	552	43,000	552
2010-01-22	568	568	559	560	40,000	560
2010-01-21	562	569	550	568	78,000	568
2010-01-20	568	570	566	567	43,000	567
2010-01-19	571	579	565	569	41,000	569
2010-01-18	574	576	570	572	31,000	572
2010-01-15	585	587	570	571	61,000	571
2010-01-14	570	582	570	575	27,000	575
2010-01-13	582	583	570	570	32,000	570
2010-01-12	577	582	568	577	77,000	577
2010-01-08	561	570	561	566	44,000	566
2010-01-07	564	570	562	564	39,000	564
2010-01-06	569	569	561	563	20,000	563
2010-01-05	569	572	559	566	24,000	566
2010-01-04	565	568	550	559	17,000	559

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