6332 月島ホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,272	1,273	1,260	1,261	21,600	1,261
2014-12-29	1,270	1,273	1,200	1,259	24,100	1,259
2014-12-26	1,254	1,265	1,243	1,262	19,200	1,262
2014-12-25	1,260	1,260	1,230	1,244	37,300	1,244
2014-12-24	1,248	1,250	1,241	1,247	41,700	1,247
2014-12-22	1,209	1,236	1,181	1,226	37,400	1,226
2014-12-19	1,218	1,224	1,194	1,214	33,500	1,214
2014-12-18	1,188	1,204	1,182	1,189	32,600	1,189
2014-12-17	1,142	1,181	1,139	1,158	52,400	1,158
2014-12-16	1,173	1,173	1,113	1,150	51,000	1,150
2014-12-15	1,170	1,206	1,170	1,178	22,400	1,178
2014-12-12	1,187	1,210	1,187	1,191	74,000	1,191
2014-12-11	1,200	1,211	1,195	1,201	35,200	1,201
2014-12-10	1,250	1,250	1,210	1,211	40,500	1,211
2014-12-09	1,230	1,251	1,220	1,223	14,700	1,223
2014-12-08	1,260	1,260	1,225	1,244	34,300	1,244
2014-12-05	1,269	1,270	1,225	1,250	64,700	1,250
2014-12-04	1,255	1,259	1,248	1,256	24,200	1,256
2014-12-03	1,243	1,259	1,231	1,253	85,900	1,253
2014-12-02	1,248	1,248	1,222	1,242	53,900	1,242
2014-12-01	1,201	1,236	1,201	1,233	43,700	1,233
2014-11-28	1,217	1,218	1,190	1,214	32,500	1,214
2014-11-27	1,220	1,220	1,199	1,209	23,300	1,209
2014-11-26	1,197	1,226	1,195	1,220	25,500	1,220
2014-11-25	1,231	1,231	1,191	1,204	34,200	1,204
2014-11-21	1,207	1,239	1,193	1,201	67,900	1,201
2014-11-20	1,206	1,230	1,192	1,216	26,100	1,216
2014-11-19	1,207	1,224	1,187	1,192	28,800	1,192
2014-11-18	1,208	1,219	1,194	1,215	31,600	1,215
2014-11-17	1,224	1,224	1,183	1,188	41,100	1,188
2014-11-14	1,240	1,240	1,213	1,232	49,000	1,232
2014-11-13	1,195	1,223	1,195	1,216	25,000	1,216
2014-11-12	1,228	1,244	1,196	1,198	72,400	1,198
2014-11-11	1,240	1,241	1,228	1,240	36,200	1,240
2014-11-10	1,209	1,240	1,194	1,239	50,000	1,239
2014-11-07	1,222	1,241	1,222	1,234	43,000	1,234
2014-11-06	1,233	1,243	1,207	1,213	35,000	1,213
2014-11-05	1,230	1,244	1,211	1,228	78,500	1,228
2014-11-04	1,240	1,268	1,225	1,228	129,100	1,228
2014-10-31	1,159	1,272	1,149	1,239	231,200	1,239
2014-10-30	1,113	1,143	1,107	1,123	123,700	1,123
2014-10-29	1,106	1,134	1,106	1,128	36,500	1,128
2014-10-28	1,112	1,112	1,100	1,105	25,000	1,105
2014-10-27	1,108	1,115	1,100	1,106	29,900	1,106
2014-10-24	1,140	1,140	1,100	1,108	45,700	1,108
2014-10-23	1,109	1,119	1,092	1,116	53,100	1,116
2014-10-22	1,103	1,122	1,101	1,117	41,000	1,117
2014-10-21	1,104	1,104	1,078	1,089	52,300	1,089
2014-10-20	1,109	1,119	1,092	1,116	41,200	1,116
2014-10-17	1,086	1,116	1,062	1,068	79,700	1,068
2014-10-16	1,096	1,114	1,082	1,083	58,900	1,083
2014-10-15	1,133	1,162	1,119	1,131	48,500	1,131
2014-10-14	1,103	1,140	1,084	1,121	104,200	1,121
2014-10-10	1,128	1,140	1,112	1,114	113,900	1,114
2014-10-09	1,210	1,218	1,157	1,164	70,800	1,164
2014-10-08	1,222	1,256	1,181	1,231	166,600	1,231
2014-10-07	1,250	1,263	1,248	1,248	61,000	1,248
2014-10-06	1,265	1,279	1,255	1,264	46,900	1,264
2014-10-03	1,218	1,261	1,218	1,249	84,600	1,249
2014-10-02	1,249	1,250	1,203	1,218	141,600	1,218
2014-10-01	1,232	1,263	1,216	1,254	140,100	1,254
2014-09-30	1,252	1,252	1,217	1,224	54,500	1,224
2014-09-29	1,243	1,243	1,210	1,222	22,700	1,222
2014-09-26	1,230	1,232	1,200	1,227	37,400	1,227
2014-09-25	1,230	1,257	1,218	1,254	107,400	1,254
2014-09-24	1,216	1,216	1,205	1,215	35,700	1,215
2014-09-22	1,227	1,227	1,201	1,216	35,200	1,216
2014-09-19	1,190	1,239	1,188	1,232	96,300	1,232
2014-09-18	1,181	1,198	1,178	1,197	43,600	1,197
2014-09-17	1,166	1,181	1,164	1,176	27,100	1,176
2014-09-16	1,174	1,174	1,162	1,166	16,000	1,166
2014-09-12	1,161	1,182	1,161	1,169	61,500	1,169
2014-09-11	1,185	1,188	1,164	1,164	20,100	1,164
2014-09-10	1,167	1,183	1,158	1,182	46,700	1,182
2014-09-09	1,171	1,172	1,162	1,167	19,900	1,167
2014-09-08	1,171	1,174	1,154	1,163	31,500	1,163
2014-09-05	1,183	1,183	1,144	1,148	31,000	1,148
2014-09-04	1,154	1,162	1,151	1,153	40,800	1,153
2014-09-03	1,172	1,185	1,166	1,180	26,000	1,180
2014-09-02	1,154	1,180	1,154	1,171	40,900	1,171
2014-09-01	1,139	1,152	1,139	1,152	17,100	1,152
2014-08-29	1,128	1,150	1,128	1,147	49,500	1,147
2014-08-28	1,123	1,132	1,116	1,130	33,600	1,130
2014-08-27	1,128	1,140	1,125	1,126	20,700	1,126
2014-08-26	1,134	1,134	1,122	1,127	21,600	1,127
2014-08-25	1,163	1,163	1,125	1,131	27,600	1,131
2014-08-22	1,140	1,140	1,128	1,133	51,100	1,133
2014-08-21	1,101	1,130	1,101	1,127	66,100	1,127
2014-08-20	1,095	1,099	1,089	1,093	41,600	1,093
2014-08-19	1,062	1,086	1,056	1,084	64,300	1,084
2014-08-18	1,045	1,053	1,044	1,045	18,500	1,045
2014-08-15	1,046	1,058	1,030	1,047	30,900	1,047
2014-08-14	1,036	1,048	1,032	1,036	28,800	1,036
2014-08-13	1,026	1,041	1,026	1,032	32,700	1,032
2014-08-12	1,035	1,043	1,020	1,026	46,500	1,026
2014-08-11	1,044	1,063	1,018	1,028	72,400	1,028
2014-08-08	1,071	1,093	1,013	1,017	109,700	1,017
2014-08-07	1,081	1,105	1,065	1,070	40,000	1,070
2014-08-06	1,107	1,112	1,089	1,093	41,400	1,093
2014-08-05	1,120	1,124	1,101	1,101	33,700	1,101
2014-08-04	1,136	1,136	1,112	1,120	35,300	1,120
2014-08-01	1,130	1,150	1,130	1,136	52,800	1,136
2014-07-31	1,165	1,168	1,146	1,150	20,700	1,150
2014-07-30	1,149	1,165	1,141	1,161	43,400	1,161
2014-07-29	1,159	1,168	1,151	1,160	49,200	1,160
2014-07-28	1,159	1,178	1,154	1,170	36,900	1,170
2014-07-25	1,141	1,150	1,139	1,148	39,200	1,148
2014-07-24	1,149	1,149	1,129	1,142	60,400	1,142
2014-07-23	1,137	1,147	1,133	1,140	23,200	1,140
2014-07-22	1,149	1,149	1,124	1,132	30,200	1,132
2014-07-18	1,134	1,134	1,114	1,119	22,700	1,119
2014-07-17	1,151	1,151	1,130	1,134	19,100	1,134
2014-07-16	1,129	1,144	1,122	1,138	34,100	1,138
2014-07-15	1,127	1,135	1,121	1,132	35,900	1,132
2014-07-14	1,118	1,126	1,108	1,115	30,400	1,115
2014-07-11	1,106	1,122	1,098	1,111	38,600	1,111
2014-07-10	1,139	1,140	1,118	1,123	51,100	1,123
2014-07-09	1,148	1,151	1,118	1,130	90,000	1,130
2014-07-08	1,140	1,159	1,124	1,150	88,100	1,150
2014-07-07	1,166	1,182	1,128	1,141	52,200	1,141
2014-07-04	1,168	1,200	1,164	1,171	115,300	1,171
2014-07-03	1,133	1,150	1,133	1,147	29,900	1,147
2014-07-02	1,148	1,160	1,143	1,145	39,300	1,145
2014-07-01	1,150	1,158	1,146	1,150	59,500	1,150
2014-06-30	1,105	1,146	1,105	1,144	45,500	1,144
2014-06-27	1,122	1,136	1,106	1,119	43,200	1,119
2014-06-26	1,126	1,142	1,120	1,135	74,000	1,135
2014-06-25	1,141	1,141	1,116	1,117	67,900	1,117
2014-06-24	1,134	1,144	1,122	1,142	57,000	1,142
2014-06-23	1,120	1,133	1,120	1,127	58,200	1,127
2014-06-20	1,151	1,151	1,122	1,122	143,600	1,122
2014-06-19	1,122	1,155	1,122	1,155	85,700	1,155
2014-06-18	1,115	1,133	1,112	1,133	48,500	1,133
2014-06-17	1,106	1,126	1,103	1,124	69,300	1,124
2014-06-16	1,115	1,115	1,088	1,099	46,900	1,099
2014-06-13	1,098	1,123	1,089	1,118	135,100	1,118
2014-06-12	1,108	1,117	1,080	1,098	103,100	1,098
2014-06-11	1,080	1,124	1,072	1,119	171,400	1,119
2014-06-10	1,086	1,098	1,071	1,077	73,600	1,077
2014-06-09	1,084	1,090	1,072	1,080	70,100	1,080
2014-06-06	1,069	1,086	1,067	1,074	89,200	1,074
2014-06-05	1,071	1,075	1,054	1,074	76,200	1,074
2014-06-04	1,056	1,077	1,046	1,074	113,800	1,074
2014-06-03	1,065	1,075	1,054	1,070	111,200	1,070
2014-06-02	1,036	1,065	1,036	1,058	74,800	1,058
2014-05-30	1,037	1,057	1,034	1,051	150,000	1,051
2014-05-29	1,060	1,065	1,044	1,050	186,000	1,050
2014-05-28	1,032	1,065	1,032	1,060	383,000	1,060
2014-05-27	1,048	1,056	1,036	1,050	181,000	1,050
2014-05-26	998	1,038	998	1,034	237,000	1,034
2014-05-23	996	1,006	991	1,001	182,000	1,001
2014-05-22	978	993	973	989	210,000	989
2014-05-21	962	970	956	964	199,000	964
2014-05-20	979	979	962	962	112,000	962
2014-05-19	985	985	967	970	81,000	970
2014-05-16	980	999	974	985	262,000	985
2014-05-15	997	1,012	992	1,004	193,000	1,004
2014-05-14	1,010	1,014	997	1,012	167,000	1,012
2014-05-13	1,056	1,056	1,020	1,022	108,000	1,022
2014-05-12	1,090	1,101	981	1,026	281,000	1,026
2014-05-09	1,071	1,090	1,062	1,083	145,000	1,083
2014-05-08	1,076	1,076	1,064	1,071	157,000	1,071
2014-05-07	1,089	1,091	1,072	1,072	107,000	1,072
2014-05-02	1,116	1,120	1,099	1,119	202,000	1,119
2014-05-01	1,088	1,126	1,088	1,116	234,000	1,116
2014-04-30	1,080	1,092	1,077	1,086	108,000	1,086
2014-04-28	1,094	1,094	1,073	1,080	145,000	1,080
2014-04-25	1,081	1,097	1,080	1,097	154,000	1,097
2014-04-24	1,076	1,078	1,069	1,076	218,000	1,076
2014-04-23	1,074	1,087	1,072	1,075	145,000	1,075
2014-04-22	1,076	1,086	1,072	1,072	78,000	1,072
2014-04-21	1,070	1,088	1,057	1,067	167,000	1,067
2014-04-18	1,087	1,087	1,069	1,080	81,000	1,080
2014-04-17	1,072	1,083	1,063	1,076	236,000	1,076
2014-04-16	1,050	1,072	1,044	1,072	163,000	1,072
2014-04-15	1,065	1,068	1,047	1,050	216,000	1,050
2014-04-14	1,061	1,075	1,056	1,065	103,000	1,065
2014-04-11	1,057	1,073	1,056	1,061	140,000	1,061
2014-04-10	1,114	1,119	1,073	1,076	235,000	1,076
2014-04-09	1,102	1,114	1,092	1,092	170,000	1,092
2014-04-08	1,124	1,144	1,124	1,132	136,000	1,132
2014-04-07	1,122	1,161	1,105	1,146	209,000	1,146
2014-04-04	1,165	1,174	1,151	1,152	177,000	1,152
2014-04-03	1,171	1,196	1,156	1,184	272,000	1,184
2014-04-02	1,161	1,190	1,156	1,180	263,000	1,180
2014-04-01	1,156	1,165	1,132	1,162	171,000	1,162
2014-03-31	1,147	1,157	1,141	1,155	139,000	1,155
2014-03-28	1,143	1,155	1,120	1,153	145,000	1,153
2014-03-27	1,116	1,144	1,093	1,143	117,000	1,143
2014-03-26	1,120	1,145	1,120	1,132	275,000	1,132
2014-03-25	1,174	1,187	1,136	1,137	415,000	1,137
2014-03-24	1,052	1,125	1,052	1,084	509,000	1,084
2014-03-20	1,052	1,059	1,024	1,034	294,000	1,034
2014-03-19	1,071	1,076	1,060	1,062	197,000	1,062
2014-03-18	1,083	1,083	1,067	1,071	142,000	1,071
2014-03-17	1,067	1,081	1,049	1,053	193,000	1,053
2014-03-14	1,080	1,087	1,063	1,064	271,000	1,064
2014-03-13	1,091	1,104	1,085	1,097	183,000	1,097
2014-03-12	1,093	1,107	1,068	1,097	178,000	1,097
2014-03-11	1,123	1,131	1,109	1,122	302,000	1,122
2014-03-10	1,140	1,141	1,117	1,134	282,000	1,134
2014-03-07	1,086	1,113	1,084	1,110	217,000	1,110
2014-03-06	1,100	1,101	1,084	1,086	297,000	1,086
2014-03-05	1,105	1,110	1,088	1,089	181,000	1,089
2014-03-04	1,052	1,088	1,048	1,087	201,000	1,087
2014-03-03	1,056	1,068	1,050	1,066	158,000	1,066
2014-02-28	1,091	1,104	1,078	1,086	255,000	1,086
2014-02-27	1,081	1,115	1,070	1,101	411,000	1,101
2014-02-26	1,084	1,108	1,077	1,081	200,000	1,081
2014-02-25	1,124	1,124	1,100	1,111	224,000	1,111
2014-02-24	1,105	1,120	1,088	1,100	201,000	1,100
2014-02-21	1,088	1,106	1,075	1,099	165,000	1,099
2014-02-20	1,098	1,098	1,070	1,073	293,000	1,073
2014-02-19	1,075	1,107	1,067	1,099	287,000	1,099
2014-02-18	1,049	1,090	1,048	1,081	266,000	1,081
2014-02-17	1,052	1,052	1,020	1,043	162,000	1,043
2014-02-14	1,038	1,057	1,025	1,045	309,000	1,045
2014-02-13	1,022	1,036	1,022	1,029	193,000	1,029
2014-02-12	1,007	1,029	1,002	1,025	199,000	1,025
2014-02-10	1,017	1,017	985	987	230,000	987
2014-02-07	1,000	1,000	977	987	224,000	987
2014-02-06	964	990	963	974	261,000	974
2014-02-05	970	975	932	950	289,000	950
2014-02-04	1,003	1,013	951	952	293,000	952
2014-02-03	1,040	1,042	1,013	1,032	104,000	1,032
2014-01-31	1,045	1,047	1,027	1,034	160,000	1,034
2014-01-30	1,104	1,110	1,031	1,075	156,000	1,075
2014-01-29	1,139	1,144	1,124	1,134	93,000	1,134
2014-01-28	1,168	1,170	1,113	1,114	155,000	1,114
2014-01-27	1,186	1,186	1,153	1,156	116,000	1,156
2014-01-24	1,170	1,201	1,160	1,195	279,000	1,195
2014-01-23	1,215	1,218	1,175	1,179	83,000	1,179
2014-01-22	1,187	1,238	1,187	1,212	141,000	1,212
2014-01-21	1,171	1,174	1,155	1,159	65,000	1,159
2014-01-20	1,146	1,183	1,146	1,158	78,000	1,158
2014-01-17	1,151	1,156	1,141	1,146	54,000	1,146
2014-01-16	1,147	1,167	1,142	1,151	38,000	1,151
2014-01-15	1,144	1,161	1,144	1,152	87,000	1,152
2014-01-14	1,143	1,143	1,117	1,125	68,000	1,125
2014-01-10	1,142	1,155	1,138	1,139	72,000	1,139
2014-01-09	1,134	1,144	1,123	1,144	63,000	1,144
2014-01-08	1,144	1,149	1,122	1,149	73,000	1,149
2014-01-07	1,160	1,160	1,140	1,149	133,000	1,149
2014-01-06	1,095	1,171	1,090	1,161	157,000	1,161

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