6332 月島ホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,697	1,697	1,649	1,651	38,900	1,651
2019-12-27	1,704	1,706	1,672	1,694	46,100	1,694
2019-12-26	1,659	1,684	1,659	1,684	34,700	1,684
2019-12-25	1,651	1,668	1,651	1,668	21,400	1,668
2019-12-24	1,647	1,673	1,647	1,670	21,900	1,670
2019-12-23	1,663	1,685	1,656	1,667	31,600	1,667
2019-12-20	1,715	1,716	1,655	1,662	134,300	1,662
2019-12-19	1,705	1,725	1,681	1,710	70,700	1,710
2019-12-18	1,763	1,774	1,672	1,700	97,200	1,700
2019-12-17	1,686	1,757	1,674	1,755	116,900	1,755
2019-12-16	1,666	1,682	1,644	1,668	41,600	1,668
2019-12-13	1,700	1,723	1,655	1,666	105,400	1,666
2019-12-12	1,646	1,700	1,626	1,687	141,500	1,687
2019-12-11	1,672	1,686	1,659	1,677	60,300	1,677
2019-12-10	1,693	1,694	1,674	1,686	41,900	1,686
2019-12-09	1,689	1,690	1,670	1,689	34,300	1,689
2019-12-06	1,679	1,682	1,660	1,680	63,300	1,680
2019-12-05	1,690	1,691	1,650	1,679	54,700	1,679
2019-12-04	1,649	1,679	1,635	1,679	60,900	1,679
2019-12-03	1,666	1,666	1,643	1,659	59,300	1,659
2019-12-02	1,675	1,706	1,675	1,706	39,700	1,706
2019-11-29	1,674	1,683	1,652	1,666	40,400	1,666
2019-11-28	1,711	1,711	1,667	1,678	52,300	1,678
2019-11-27	1,761	1,767	1,725	1,726	67,000	1,726
2019-11-26	1,727	1,775	1,727	1,772	121,800	1,772
2019-11-25	1,709	1,724	1,701	1,707	24,300	1,707
2019-11-22	1,725	1,740	1,699	1,703	44,200	1,703
2019-11-21	1,682	1,726	1,681	1,723	53,300	1,723
2019-11-20	1,691	1,692	1,661	1,682	43,200	1,682
2019-11-19	1,700	1,712	1,695	1,708	32,700	1,708
2019-11-18	1,724	1,734	1,699	1,711	43,600	1,711
2019-11-15	1,700	1,735	1,694	1,731	48,000	1,731
2019-11-14	1,697	1,711	1,683	1,689	40,000	1,689
2019-11-13	1,705	1,722	1,688	1,714	55,200	1,714
2019-11-12	1,759	1,759	1,697	1,714	86,500	1,714
2019-11-11	1,769	1,779	1,725	1,754	102,300	1,754
2019-11-08	1,779	1,786	1,741	1,754	116,800	1,754
2019-11-07	1,732	1,756	1,723	1,755	95,400	1,755
2019-11-06	1,708	1,747	1,707	1,745	96,000	1,745
2019-11-05	1,780	1,797	1,721	1,748	120,100	1,748
2019-11-01	1,719	1,782	1,691	1,780	158,700	1,780
2019-10-31	1,710	1,750	1,652	1,680	182,300	1,680
2019-10-30	1,652	1,728	1,647	1,721	214,000	1,721
2019-10-29	1,633	1,660	1,618	1,648	108,700	1,648
2019-10-28	1,607	1,627	1,600	1,616	64,000	1,616
2019-10-25	1,625	1,650	1,597	1,609	106,800	1,609
2019-10-24	1,611	1,622	1,599	1,616	73,600	1,616
2019-10-23	1,596	1,617	1,569	1,611	106,400	1,611
2019-10-21	1,578	1,599	1,578	1,595	63,600	1,595
2019-10-18	1,576	1,609	1,556	1,578	101,300	1,578
2019-10-17	1,581	1,585	1,554	1,576	97,400	1,576
2019-10-16	1,570	1,618	1,549	1,576	108,900	1,576
2019-10-15	1,548	1,565	1,528	1,554	90,500	1,554
2019-10-11	1,507	1,510	1,490	1,508	45,700	1,508
2019-10-10	1,503	1,528	1,484	1,499	75,300	1,499
2019-10-09	1,466	1,500	1,455	1,498	79,300	1,498
2019-10-08	1,450	1,497	1,450	1,475	87,700	1,475
2019-10-07	1,443	1,461	1,422	1,439	51,600	1,439
2019-10-04	1,383	1,446	1,383	1,442	85,700	1,442
2019-10-03	1,367	1,392	1,367	1,390	51,400	1,390
2019-10-02	1,392	1,419	1,392	1,416	46,300	1,416
2019-10-01	1,386	1,413	1,386	1,399	31,000	1,399
2019-09-30	1,373	1,390	1,359	1,386	48,200	1,386
2019-09-27	1,414	1,426	1,377	1,391	52,400	1,391
2019-09-26	1,435	1,450	1,419	1,428	119,900	1,428
2019-09-25	1,412	1,424	1,392	1,422	35,000	1,422
2019-09-24	1,434	1,434	1,408	1,416	44,100	1,416
2019-09-20	1,437	1,437	1,415	1,425	59,900	1,425
2019-09-19	1,416	1,438	1,405	1,425	58,800	1,425
2019-09-18	1,424	1,424	1,383	1,406	60,500	1,406
2019-09-17	1,414	1,433	1,404	1,424	44,000	1,424
2019-09-13	1,396	1,420	1,369	1,416	124,200	1,416
2019-09-12	1,398	1,410	1,364	1,396	81,000	1,396
2019-09-11	1,338	1,386	1,338	1,380	68,900	1,380
2019-09-10	1,313	1,347	1,304	1,328	60,600	1,328
2019-09-09	1,289	1,316	1,288	1,312	29,200	1,312
2019-09-06	1,332	1,332	1,279	1,285	37,300	1,285
2019-09-05	1,297	1,335	1,297	1,331	39,900	1,331
2019-09-04	1,295	1,304	1,284	1,286	35,300	1,286
2019-09-03	1,280	1,318	1,269	1,311	24,200	1,311
2019-09-02	1,310	1,310	1,282	1,283	21,300	1,283
2019-08-30	1,301	1,328	1,294	1,320	43,900	1,320
2019-08-29	1,297	1,297	1,271	1,287	21,700	1,287
2019-08-28	1,310	1,310	1,285	1,285	32,800	1,285
2019-08-27	1,287	1,318	1,287	1,298	31,100	1,298
2019-08-26	1,267	1,282	1,254	1,262	53,300	1,262
2019-08-23	1,334	1,346	1,309	1,309	31,700	1,309
2019-08-22	1,318	1,340	1,308	1,334	53,300	1,334
2019-08-21	1,300	1,321	1,299	1,309	18,300	1,309
2019-08-20	1,315	1,331	1,305	1,325	31,000	1,325
2019-08-19	1,299	1,319	1,297	1,314	37,900	1,314
2019-08-16	1,264	1,295	1,258	1,279	28,400	1,279
2019-08-15	1,249	1,287	1,249	1,283	32,800	1,283
2019-08-14	1,276	1,296	1,268	1,293	43,000	1,293
2019-08-13	1,240	1,260	1,212	1,256	70,700	1,256
2019-08-09	1,250	1,265	1,237	1,250	30,600	1,250
2019-08-08	1,231	1,256	1,231	1,245	40,700	1,245
2019-08-07	1,234	1,263	1,231	1,250	56,600	1,250
2019-08-06	1,214	1,264	1,214	1,254	63,400	1,254
2019-08-05	1,319	1,337	1,257	1,265	138,200	1,265
2019-08-02	1,272	1,272	1,203	1,207	88,200	1,207
2019-08-01	1,279	1,291	1,274	1,282	17,700	1,282
2019-07-31	1,285	1,317	1,285	1,293	45,900	1,293
2019-07-30	1,286	1,303	1,283	1,297	37,000	1,297
2019-07-29	1,295	1,312	1,274	1,280	18,100	1,280
2019-07-26	1,283	1,297	1,274	1,288	25,500	1,288
2019-07-25	1,275	1,299	1,264	1,297	49,700	1,297
2019-07-24	1,269	1,269	1,247	1,255	44,400	1,255
2019-07-23	1,249	1,275	1,249	1,264	33,600	1,264
2019-07-22	1,262	1,279	1,251	1,256	29,700	1,256
2019-07-19	1,250	1,284	1,250	1,277	26,100	1,277
2019-07-18	1,280	1,290	1,242	1,250	73,500	1,250
2019-07-17	1,277	1,299	1,277	1,289	52,500	1,289
2019-07-16	1,285	1,285	1,272	1,275	23,500	1,275
2019-07-12	1,293	1,303	1,281	1,285	31,700	1,285
2019-07-11	1,274	1,307	1,273	1,297	54,100	1,297
2019-07-10	1,271	1,271	1,251	1,254	57,400	1,254
2019-07-09	1,307	1,314	1,260	1,267	40,200	1,267
2019-07-08	1,356	1,356	1,302	1,308	52,800	1,308
2019-07-05	1,349	1,356	1,312	1,339	107,200	1,339
2019-07-04	1,277	1,304	1,277	1,301	29,700	1,301
2019-07-03	1,262	1,287	1,262	1,277	34,900	1,277
2019-07-02	1,277	1,286	1,261	1,277	41,800	1,277
2019-07-01	1,250	1,276	1,230	1,276	57,700	1,276
2019-06-28	1,236	1,255	1,224	1,230	84,400	1,230
2019-06-27	1,230	1,254	1,224	1,254	51,700	1,254
2019-06-26	1,270	1,271	1,235	1,238	51,700	1,238
2019-06-25	1,376	1,376	1,279	1,282	78,100	1,282
2019-06-24	1,276	1,328	1,276	1,320	76,500	1,320
2019-06-21	1,232	1,289	1,227	1,284	74,300	1,284
2019-06-20	1,213	1,227	1,197	1,227	39,300	1,227
2019-06-19	1,234	1,243	1,202	1,209	75,700	1,209
2019-06-18	1,228	1,232	1,201	1,205	47,100	1,205
2019-06-17	1,265	1,265	1,224	1,224	47,500	1,224
2019-06-14	1,274	1,283	1,258	1,265	73,300	1,265
2019-06-13	1,338	1,340	1,295	1,304	34,600	1,304
2019-06-12	1,394	1,400	1,354	1,360	30,500	1,360
2019-06-11	1,397	1,399	1,386	1,393	42,600	1,393
2019-06-10	1,370	1,400	1,363	1,397	49,100	1,397
2019-06-07	1,346	1,363	1,325	1,357	34,000	1,357
2019-06-06	1,350	1,358	1,334	1,335	31,000	1,335
2019-06-05	1,323	1,356	1,294	1,349	59,000	1,349
2019-06-04	1,292	1,303	1,261	1,284	26,200	1,284
2019-06-03	1,280	1,299	1,280	1,287	26,900	1,287
2019-05-31	1,305	1,330	1,290	1,310	32,700	1,310
2019-05-30	1,329	1,336	1,288	1,317	52,600	1,317
2019-05-29	1,325	1,365	1,284	1,349	63,500	1,349
2019-05-28	1,312	1,352	1,296	1,350	99,600	1,350
2019-05-27	1,252	1,331	1,252	1,317	109,300	1,317
2019-05-24	1,232	1,256	1,222	1,252	60,000	1,252
2019-05-23	1,250	1,250	1,214	1,229	36,100	1,229
2019-05-22	1,274	1,281	1,247	1,250	43,200	1,250
2019-05-21	1,254	1,287	1,250	1,276	28,700	1,276
2019-05-20	1,301	1,301	1,270	1,279	23,400	1,279
2019-05-17	1,311	1,320	1,296	1,301	34,700	1,301
2019-05-16	1,308	1,316	1,292	1,314	48,300	1,314
2019-05-15	1,354	1,354	1,291	1,317	40,600	1,317
2019-05-14	1,201	1,310	1,193	1,294	71,000	1,294
2019-05-13	1,300	1,380	1,218	1,300	105,400	1,300
2019-05-10	1,317	1,331	1,289	1,299	71,800	1,299
2019-05-09	1,353	1,370	1,311	1,317	52,200	1,317
2019-05-08	1,390	1,400	1,354	1,377	67,900	1,377
2019-05-07	1,440	1,447	1,402	1,403	46,600	1,403
2019-04-26	1,460	1,482	1,451	1,458	27,700	1,458
2019-04-25	1,474	1,483	1,455	1,473	55,400	1,473
2019-04-24	1,432	1,462	1,430	1,433	33,500	1,433
2019-04-23	1,431	1,455	1,430	1,439	20,300	1,439
2019-04-22	1,424	1,444	1,424	1,431	15,900	1,431
2019-04-19	1,429	1,446	1,425	1,434	19,000	1,434
2019-04-18	1,449	1,450	1,407	1,417	26,200	1,417
2019-04-17	1,448	1,454	1,438	1,445	24,500	1,445
2019-04-16	1,477	1,477	1,429	1,454	28,200	1,454
2019-04-15	1,441	1,483	1,440	1,480	85,100	1,480
2019-04-12	1,403	1,419	1,392	1,396	20,600	1,396
2019-04-11	1,408	1,408	1,385	1,398	15,100	1,398
2019-04-10	1,414	1,414	1,392	1,402	31,100	1,402
2019-04-09	1,423	1,435	1,396	1,422	25,300	1,422
2019-04-08	1,465	1,465	1,406	1,417	26,000	1,417
2019-04-05	1,450	1,458	1,443	1,457	27,400	1,457
2019-04-04	1,432	1,460	1,423	1,444	32,200	1,444
2019-04-03	1,413	1,449	1,400	1,449	46,600	1,449
2019-04-02	1,434	1,440	1,404	1,426	31,000	1,426
2019-04-01	1,398	1,413	1,388	1,411	52,400	1,411
2019-03-29	1,411	1,412	1,373	1,379	46,000	1,379
2019-03-28	1,439	1,453	1,409	1,413	49,300	1,413
2019-03-27	1,470	1,491	1,460	1,486	41,200	1,486
2019-03-26	1,422	1,478	1,420	1,470	103,300	1,470
2019-03-25	1,444	1,444	1,404	1,404	38,300	1,404
2019-03-22	1,440	1,480	1,440	1,479	55,100	1,479
2019-03-20	1,400	1,444	1,400	1,443	34,700	1,443
2019-03-19	1,427	1,427	1,402	1,403	25,100	1,403
2019-03-18	1,433	1,433	1,409	1,430	53,700	1,430
2019-03-15	1,354	1,416	1,354	1,403	78,700	1,403
2019-03-14	1,341	1,371	1,341	1,358	36,200	1,358
2019-03-13	1,342	1,362	1,325	1,326	30,900	1,326
2019-03-12	1,334	1,355	1,330	1,348	51,400	1,348
2019-03-11	1,337	1,340	1,312	1,319	51,300	1,319
2019-03-08	1,351	1,362	1,337	1,339	57,100	1,339
2019-03-07	1,365	1,385	1,361	1,373	38,700	1,373
2019-03-06	1,379	1,387	1,366	1,376	40,500	1,376
2019-03-05	1,365	1,389	1,365	1,383	30,400	1,383
2019-03-04	1,388	1,388	1,362	1,383	28,000	1,383
2019-03-01	1,362	1,373	1,346	1,368	35,900	1,368
2019-02-28	1,393	1,393	1,354	1,361	43,300	1,361
2019-02-27	1,391	1,407	1,381	1,391	31,500	1,391
2019-02-26	1,402	1,403	1,376	1,382	21,600	1,382
2019-02-25	1,399	1,404	1,382	1,391	25,900	1,391
2019-02-22	1,377	1,394	1,363	1,388	30,000	1,388
2019-02-21	1,414	1,414	1,379	1,383	37,700	1,383
2019-02-20	1,413	1,422	1,395	1,402	37,200	1,402
2019-02-19	1,409	1,423	1,399	1,421	32,700	1,421
2019-02-18	1,410	1,416	1,396	1,412	36,300	1,412
2019-02-15	1,377	1,402	1,364	1,384	23,300	1,384
2019-02-14	1,391	1,414	1,382	1,390	27,600	1,390
2019-02-13	1,427	1,436	1,384	1,396	56,000	1,396
2019-02-12	1,367	1,436	1,367	1,432	60,300	1,432
2019-02-08	1,375	1,377	1,354	1,366	41,200	1,366
2019-02-07	1,401	1,401	1,371	1,384	23,400	1,384
2019-02-06	1,424	1,427	1,387	1,396	23,300	1,396
2019-02-05	1,415	1,434	1,395	1,405	36,300	1,405
2019-02-04	1,403	1,419	1,381	1,416	55,600	1,416
2019-02-01	1,403	1,420	1,365	1,373	70,800	1,373
2019-01-31	1,386	1,474	1,386	1,423	131,300	1,423
2019-01-30	1,401	1,427	1,380	1,397	88,100	1,397
2019-01-29	1,363	1,405	1,361	1,391	38,400	1,391
2019-01-28	1,399	1,413	1,350	1,357	49,700	1,357
2019-01-25	1,393	1,434	1,391	1,400	59,000	1,400
2019-01-24	1,374	1,410	1,361	1,388	48,400	1,388
2019-01-23	1,357	1,397	1,357	1,364	30,800	1,364
2019-01-22	1,415	1,418	1,377	1,382	33,400	1,382
2019-01-21	1,391	1,425	1,380	1,422	33,000	1,422
2019-01-18	1,384	1,400	1,357	1,372	34,100	1,372
2019-01-17	1,415	1,418	1,357	1,376	37,100	1,376
2019-01-16	1,427	1,434	1,393	1,403	65,900	1,403
2019-01-15	1,364	1,458	1,344	1,427	106,100	1,427
2019-01-11	1,377	1,399	1,351	1,399	63,100	1,399
2019-01-10	1,323	1,380	1,288	1,373	94,300	1,373
2019-01-09	1,354	1,399	1,313	1,330	65,200	1,330
2019-01-08	1,343	1,410	1,329	1,345	78,300	1,345
2019-01-07	1,321	1,371	1,307	1,321	64,700	1,321
2019-01-04	1,248	1,285	1,239	1,280	58,800	1,280

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