6332 月島ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,231	1,237	1,203	1,225	27,800	1,225
2016-12-29	1,256	1,256	1,222	1,231	40,100	1,231
2016-12-28	1,242	1,262	1,242	1,256	26,400	1,256
2016-12-27	1,258	1,262	1,242	1,248	24,500	1,248
2016-12-26	1,260	1,260	1,251	1,257	22,500	1,257
2016-12-22	1,247	1,248	1,219	1,244	20,500	1,244
2016-12-21	1,269	1,269	1,242	1,246	19,800	1,246
2016-12-20	1,253	1,266	1,250	1,263	34,100	1,263
2016-12-19	1,250	1,259	1,248	1,258	26,000	1,258
2016-12-16	1,255	1,274	1,255	1,259	41,500	1,259
2016-12-15	1,243	1,260	1,240	1,248	41,900	1,248
2016-12-14	1,251	1,251	1,215	1,231	36,000	1,231
2016-12-13	1,263	1,263	1,216	1,251	47,700	1,251
2016-12-12	1,267	1,268	1,233	1,250	42,300	1,250
2016-12-09	1,261	1,269	1,241	1,267	72,000	1,267
2016-12-08	1,263	1,269	1,250	1,268	51,500	1,268
2016-12-07	1,250	1,263	1,242	1,262	45,700	1,262
2016-12-06	1,245	1,245	1,226	1,234	37,400	1,234
2016-12-05	1,219	1,233	1,210	1,229	24,100	1,229
2016-12-02	1,241	1,245	1,221	1,228	19,100	1,228
2016-12-01	1,260	1,264	1,234	1,244	50,300	1,244
2016-11-30	1,239	1,250	1,229	1,250	27,200	1,250
2016-11-29	1,220	1,236	1,220	1,232	22,800	1,232
2016-11-28	1,240	1,245	1,228	1,240	25,300	1,240
2016-11-25	1,243	1,244	1,221	1,235	35,800	1,235
2016-11-24	1,262	1,262	1,231	1,242	27,200	1,242
2016-11-22	1,225	1,258	1,223	1,254	49,300	1,254
2016-11-21	1,240	1,240	1,211	1,222	28,600	1,222
2016-11-18	1,227	1,235	1,199	1,233	48,500	1,233
2016-11-17	1,213	1,224	1,196	1,221	22,600	1,221
2016-11-16	1,223	1,227	1,201	1,224	39,500	1,224
2016-11-15	1,228	1,228	1,211	1,220	28,400	1,220
2016-11-14	1,224	1,231	1,213	1,217	37,600	1,217
2016-11-11	1,197	1,215	1,188	1,213	69,900	1,213
2016-11-10	1,198	1,199	1,162	1,177	77,100	1,177
2016-11-09	1,185	1,185	1,068	1,101	61,600	1,101
2016-11-08	1,146	1,162	1,138	1,160	16,200	1,160
2016-11-07	1,124	1,166	1,124	1,145	25,700	1,145
2016-11-04	1,111	1,133	1,103	1,121	36,700	1,121
2016-11-02	1,152	1,161	1,127	1,133	39,000	1,133
2016-11-01	1,163	1,184	1,154	1,167	40,800	1,167
2016-10-31	1,183	1,198	1,172	1,176	41,800	1,176
2016-10-28	1,200	1,214	1,187	1,205	85,100	1,205
2016-10-27	1,249	1,253	1,184	1,184	73,900	1,184
2016-10-26	1,227	1,264	1,223	1,262	66,000	1,262
2016-10-25	1,194	1,230	1,194	1,226	93,400	1,226
2016-10-24	1,166	1,211	1,163	1,205	60,800	1,205
2016-10-21	1,174	1,174	1,162	1,166	15,300	1,166
2016-10-20	1,156	1,174	1,145	1,174	32,700	1,174
2016-10-19	1,153	1,161	1,146	1,156	13,300	1,156
2016-10-17	1,122	1,161	1,118	1,159	21,500	1,159
2016-10-13	1,141	1,150	1,126	1,150	15,500	1,150
2016-10-12	1,135	1,141	1,114	1,121	30,300	1,121
2016-10-11	1,154	1,154	1,123	1,145	31,000	1,145
2016-10-07	1,143	1,153	1,127	1,149	35,000	1,149
2016-10-06	1,161	1,168	1,154	1,163	33,800	1,163
2016-10-05	1,142	1,160	1,139	1,160	37,400	1,160
2016-10-04	1,132	1,140	1,125	1,140	27,800	1,140
2016-10-03	1,140	1,140	1,113	1,116	8,500	1,116
2016-09-30	1,128	1,134	1,111	1,116	29,100	1,116
2016-09-29	1,140	1,157	1,140	1,156	31,200	1,156
2016-09-28	1,133	1,139	1,121	1,136	24,900	1,136
2016-09-27	1,096	1,139	1,073	1,139	57,500	1,139
2016-09-26	1,111	1,120	1,095	1,102	25,500	1,102
2016-09-23	1,120	1,127	1,105	1,118	49,200	1,118
2016-09-21	1,054	1,110	1,046	1,110	45,200	1,110
2016-09-20	1,023	1,064	1,017	1,052	30,400	1,052
2016-09-16	1,017	1,033	1,008	1,030	29,200	1,030
2016-09-15	1,031	1,036	1,010	1,010	24,200	1,010
2016-09-14	1,062	1,071	1,038	1,044	36,400	1,044
2016-09-13	1,060	1,078	1,056	1,072	25,500	1,072
2016-09-12	1,079	1,079	1,029	1,056	36,300	1,056
2016-09-09	1,092	1,095	1,070	1,084	60,300	1,084
2016-09-08	1,068	1,074	1,052	1,072	28,400	1,072
2016-09-07	1,050	1,065	1,039	1,065	27,100	1,065
2016-09-06	1,036	1,053	1,027	1,050	17,200	1,050
2016-09-05	1,040	1,043	1,025	1,036	12,200	1,036
2016-09-02	1,008	1,041	1,008	1,035	17,700	1,035
2016-09-01	999	1,013	997	1,013	15,800	1,013
2016-08-31	996	1,000	988	1,000	30,000	1,000
2016-08-30	977	989	969	985	27,100	985
2016-08-29	1,003	1,003	983	1,000	21,800	1,000
2016-08-26	978	988	971	976	22,400	976
2016-08-25	994	996	979	984	21,500	984
2016-08-24	1,000	1,000	988	996	9,400	996
2016-08-23	1,001	1,002	989	993	23,000	993
2016-08-22	982	1,013	982	1,002	16,500	1,002
2016-08-19	980	989	980	982	20,200	982
2016-08-18	978	988	972	977	32,300	977
2016-08-17	979	991	964	982	58,400	982
2016-08-16	1,020	1,021	977	981	36,700	981
2016-08-15	1,042	1,042	1,012	1,020	13,000	1,020
2016-08-12	1,074	1,074	1,044	1,056	20,900	1,056
2016-08-10	1,075	1,075	1,040	1,062	30,700	1,062
2016-08-09	1,033	1,072	1,026	1,072	30,400	1,072
2016-08-08	1,028	1,054	1,023	1,030	50,300	1,030
2016-08-05	1,047	1,070	1,037	1,058	28,300	1,058
2016-08-04	1,021	1,065	1,007	1,060	22,100	1,060
2016-08-03	1,010	1,017	1,001	1,006	26,000	1,006
2016-08-02	1,032	1,062	1,018	1,030	23,000	1,030
2016-08-01	1,055	1,066	1,041	1,049	22,500	1,049
2016-07-29	1,076	1,079	1,044	1,078	21,800	1,078
2016-07-28	1,069	1,085	1,066	1,074	18,800	1,074
2016-07-27	1,080	1,095	1,066	1,086	36,100	1,086
2016-07-26	1,056	1,075	1,038	1,068	29,400	1,068
2016-07-25	1,031	1,062	1,030	1,058	33,700	1,058
2016-07-22	1,032	1,037	1,011	1,023	33,200	1,023
2016-07-21	1,060	1,060	1,040	1,054	26,000	1,054
2016-07-20	1,042	1,055	1,028	1,054	21,300	1,054
2016-07-19	1,030	1,047	1,016	1,043	28,700	1,043
2016-07-15	1,018	1,026	994	1,020	29,100	1,020
2016-07-14	1,010	1,014	991	1,009	35,900	1,009
2016-07-13	1,025	1,025	1,003	1,010	21,800	1,010
2016-07-12	998	1,020	992	1,006	53,000	1,006
2016-07-11	919	995	910	989	56,300	989
2016-07-08	923	931	912	914	27,900	914
2016-07-07	951	951	916	920	38,000	920
2016-07-06	943	949	913	949	23,700	949
2016-07-05	950	966	946	960	20,200	960
2016-07-04	956	959	942	949	25,400	949
2016-07-01	962	974	948	971	27,400	971
2016-06-30	950	967	950	956	20,200	956
2016-06-29	949	949	925	931	25,100	931
2016-06-28	893	944	892	937	37,500	937
2016-06-27	878	920	878	917	33,200	917
2016-06-24	980	981	864	867	62,200	867
2016-06-23	949	981	949	979	26,200	979
2016-06-22	939	943	919	941	21,500	941
2016-06-21	928	952	925	943	17,900	943
2016-06-20	920	934	914	933	14,900	933
2016-06-17	919	925	888	896	41,000	896
2016-06-16	945	946	906	906	38,800	906
2016-06-15	950	966	949	955	40,800	955
2016-06-14	949	964	942	953	27,500	953
2016-06-13	969	983	949	949	43,200	949
2016-06-10	1,003	1,010	987	994	91,100	994
2016-06-09	993	1,000	992	999	26,200	999
2016-06-08	995	1,000	988	1,000	15,100	1,000
2016-06-07	975	999	969	988	13,900	988
2016-06-06	942	979	942	975	22,900	975
2016-06-03	953	966	953	962	18,000	962
2016-06-02	995	999	951	953	54,500	953
2016-06-01	1,015	1,031	1,008	1,014	47,800	1,014
2016-05-31	1,002	1,018	997	1,017	51,400	1,017
2016-05-30	1,008	1,008	998	1,008	19,400	1,008
2016-05-27	1,001	1,008	997	1,007	18,500	1,007
2016-05-26	1,000	1,009	996	1,001	29,900	1,001
2016-05-25	977	997	977	995	34,200	995
2016-05-24	971	976	966	968	35,600	968
2016-05-23	966	976	965	974	15,400	974
2016-05-20	953	968	952	966	38,200	966
2016-05-19	974	975	950	958	36,100	958
2016-05-18	949	975	948	969	52,100	969
2016-05-17	958	959	927	947	54,000	947
2016-05-16	956	969	944	945	94,200	945
2016-05-13	959	960	933	947	42,900	947
2016-05-12	928	959	928	959	22,500	959
2016-05-11	955	955	938	944	34,900	944
2016-05-10	927	946	915	945	69,000	945
2016-05-09	894	909	894	908	21,200	908
2016-05-06	903	910	886	891	52,800	891
2016-05-02	902	909	896	900	39,000	900
2016-04-28	950	959	920	927	59,600	927
2016-04-27	948	951	940	944	31,200	944
2016-04-26	950	950	932	946	20,000	946
2016-04-25	961	961	940	951	28,600	951
2016-04-22	950	955	938	952	46,700	952
2016-04-21	950	951	941	950	34,100	950
2016-04-20	941	941	929	933	30,600	933
2016-04-19	923	934	918	930	42,600	930
2016-04-18	911	922	900	913	43,500	913
2016-04-15	940	943	926	926	35,100	926
2016-04-14	929	955	917	952	52,500	952
2016-04-13	890	914	890	904	39,500	904
2016-04-12	875	892	872	884	33,000	884
2016-04-11	898	898	869	879	54,300	879
2016-04-08	858	903	858	892	61,600	892
2016-04-07	873	890	864	873	44,300	873
2016-04-06	876	890	874	876	46,100	876
2016-04-05	921	921	890	890	71,800	890
2016-04-04	939	942	920	924	46,100	924
2016-04-01	975	975	940	940	70,400	940
2016-03-31	976	991	965	965	51,600	965
2016-03-30	985	990	973	974	33,700	974
2016-03-29	993	1,003	985	992	45,300	992
2016-03-28	994	1,010	989	1,002	78,900	1,002
2016-03-25	972	978	962	973	74,300	973
2016-03-24	993	997	978	978	40,400	978
2016-03-23	1,004	1,014	991	993	29,900	993
2016-03-22	993	1,010	982	1,006	76,100	1,006
2016-03-18	989	1,015	979	1,001	98,100	1,001
2016-03-17	1,009	1,033	996	999	32,000	999
2016-03-16	1,011	1,016	996	998	26,200	998
2016-03-15	1,029	1,045	1,020	1,023	52,500	1,023
2016-03-14	1,031	1,036	1,020	1,028	34,500	1,028
2016-03-11	990	1,025	986	1,014	76,800	1,014
2016-03-10	974	1,009	974	1,003	56,700	1,003
2016-03-09	978	983	958	968	77,600	968
2016-03-08	1,025	1,030	989	1,005	46,200	1,005
2016-03-07	1,044	1,044	1,028	1,030	18,000	1,030
2016-03-04	1,034	1,045	1,022	1,024	52,900	1,024
2016-03-03	1,008	1,050	1,008	1,049	29,300	1,049
2016-03-02	1,000	1,026	998	1,020	36,400	1,020
2016-03-01	964	984	961	972	27,900	972
2016-02-29	965	989	955	955	50,700	955
2016-02-26	968	979	946	950	68,100	950
2016-02-25	958	972	955	966	42,900	966
2016-02-24	984	1,010	956	957	62,100	957
2016-02-23	1,008	1,031	991	994	24,800	994
2016-02-22	999	1,042	999	1,007	28,300	1,007
2016-02-19	1,006	1,030	999	1,009	28,800	1,009
2016-02-18	1,020	1,050	1,015	1,028	33,300	1,028
2016-02-17	1,000	1,027	985	997	22,100	997
2016-02-16	1,032	1,052	1,003	1,006	38,100	1,006
2016-02-15	968	1,036	968	1,032	43,300	1,032
2016-02-12	976	1,030	936	936	80,400	936
2016-02-10	1,040	1,043	998	1,006	68,800	1,006
2016-02-09	1,015	1,022	1,000	1,011	37,400	1,011
2016-02-08	983	1,054	983	1,045	52,200	1,045
2016-02-05	1,000	1,028	980	992	49,700	992
2016-02-04	1,018	1,033	1,018	1,020	22,000	1,020
2016-02-03	1,066	1,079	1,034	1,039	41,900	1,039
2016-02-02	1,137	1,140	1,116	1,123	24,000	1,123
2016-02-01	1,100	1,163	1,095	1,161	75,300	1,161
2016-01-29	1,059	1,115	1,046	1,106	55,500	1,106
2016-01-28	1,058	1,080	1,042	1,076	40,300	1,076
2016-01-27	1,028	1,075	1,025	1,075	40,700	1,075
2016-01-26	1,025	1,038	1,005	1,010	41,000	1,010
2016-01-25	1,052	1,052	1,016	1,041	44,000	1,041
2016-01-22	1,010	1,025	989	1,025	47,100	1,025
2016-01-21	997	1,017	959	965	79,100	965
2016-01-20	1,021	1,023	994	995	68,900	995
2016-01-19	1,035	1,061	1,021	1,023	35,600	1,023
2016-01-18	1,036	1,068	1,026	1,049	26,600	1,049
2016-01-15	1,070	1,070	1,031	1,064	79,000	1,064
2016-01-14	1,069	1,077	1,037	1,065	67,500	1,065
2016-01-13	1,049	1,085	1,046	1,077	48,400	1,077
2016-01-12	1,090	1,090	1,022	1,035	96,400	1,035
2016-01-08	1,021	1,066	1,021	1,032	51,900	1,032
2016-01-07	1,042	1,052	1,019	1,026	40,300	1,026
2016-01-06	1,051	1,074	1,037	1,040	31,100	1,040
2016-01-05	1,046	1,072	1,046	1,055	22,900	1,055
2016-01-04	1,081	1,108	1,056	1,056	19,300	1,056

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