6332 月島ホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,414	1,414	1,390	1,394	55,300	1,394
2020-12-29	1,421	1,425	1,387	1,422	55,100	1,422
2020-12-28	1,413	1,429	1,389	1,407	69,100	1,407
2020-12-25	1,400	1,424	1,400	1,413	41,200	1,413
2020-12-24	1,383	1,403	1,383	1,395	49,800	1,395
2020-12-23	1,380	1,388	1,350	1,377	43,800	1,377
2020-12-22	1,380	1,386	1,358	1,367	54,300	1,367
2020-12-21	1,401	1,408	1,376	1,393	126,600	1,393
2020-12-18	1,325	1,416	1,316	1,402	322,400	1,402
2020-12-17	1,327	1,345	1,298	1,307	360,600	1,307
2020-12-16	1,350	1,365	1,327	1,334	108,500	1,334
2020-12-15	1,346	1,357	1,335	1,354	54,400	1,354
2020-12-14	1,354	1,373	1,341	1,346	133,700	1,346
2020-12-11	1,403	1,404	1,380	1,387	44,600	1,387
2020-12-10	1,411	1,438	1,396	1,399	66,800	1,399
2020-12-09	1,335	1,389	1,335	1,385	62,500	1,385
2020-12-08	1,310	1,352	1,308	1,334	46,400	1,334
2020-12-07	1,337	1,339	1,313	1,313	76,400	1,313
2020-12-04	1,264	1,321	1,261	1,320	107,700	1,320
2020-12-03	1,251	1,280	1,230	1,266	174,300	1,266
2020-12-02	1,237	1,268	1,211	1,240	273,100	1,240
2020-12-01	1,199	1,237	1,197	1,237	115,500	1,237
2020-11-30	1,268	1,278	1,201	1,201	137,800	1,201
2020-11-27	1,290	1,305	1,268	1,271	157,500	1,271
2020-11-26	1,330	1,335	1,316	1,323	20,800	1,323
2020-11-25	1,379	1,379	1,326	1,330	65,300	1,330
2020-11-24	1,380	1,400	1,351	1,361	53,500	1,361
2020-11-20	1,330	1,362	1,330	1,356	25,400	1,356
2020-11-19	1,321	1,349	1,321	1,342	38,200	1,342
2020-11-18	1,344	1,348	1,319	1,327	26,600	1,327
2020-11-17	1,347	1,353	1,339	1,345	38,200	1,345
2020-11-16	1,326	1,370	1,326	1,345	58,300	1,345
2020-11-13	1,363	1,363	1,302	1,311	37,100	1,311
2020-11-12	1,369	1,370	1,346	1,363	34,900	1,363
2020-11-11	1,337	1,367	1,324	1,367	67,500	1,367
2020-11-10	1,295	1,325	1,288	1,304	100,800	1,304
2020-11-09	1,273	1,283	1,246	1,281	62,200	1,281
2020-11-06	1,275	1,275	1,245	1,251	69,200	1,251
2020-11-05	1,252	1,282	1,241	1,275	49,700	1,275
2020-11-04	1,259	1,269	1,237	1,243	48,500	1,243
2020-11-02	1,252	1,261	1,227	1,246	50,800	1,246
2020-10-30	1,206	1,253	1,201	1,240	63,000	1,240
2020-10-29	1,211	1,227	1,206	1,219	24,700	1,219
2020-10-28	1,233	1,247	1,205	1,223	48,800	1,223
2020-10-27	1,250	1,250	1,220	1,244	42,400	1,244
2020-10-26	1,250	1,269	1,248	1,260	21,800	1,260
2020-10-23	1,232	1,265	1,226	1,248	33,300	1,248
2020-10-22	1,246	1,250	1,217	1,232	40,300	1,232
2020-10-21	1,220	1,257	1,220	1,245	33,600	1,245
2020-10-20	1,274	1,285	1,218	1,219	44,700	1,219
2020-10-19	1,236	1,274	1,236	1,274	35,200	1,274
2020-10-16	1,225	1,241	1,215	1,234	21,600	1,234
2020-10-15	1,252	1,260	1,228	1,235	40,600	1,235
2020-10-14	1,259	1,269	1,245	1,261	28,100	1,261
2020-10-13	1,274	1,279	1,243	1,263	53,600	1,263
2020-10-12	1,301	1,302	1,256	1,274	30,900	1,274
2020-10-09	1,295	1,297	1,266	1,287	32,600	1,287
2020-10-08	1,290	1,300	1,279	1,294	40,900	1,294
2020-10-07	1,293	1,296	1,263	1,269	35,800	1,269
2020-10-06	1,303	1,316	1,274	1,299	54,000	1,299
2020-10-05	1,253	1,290	1,250	1,259	36,600	1,259
2020-10-02	1,283	1,291	1,237	1,240	53,800	1,240
2020-09-30	1,363	1,363	1,269	1,272	99,300	1,272
2020-09-29	1,392	1,400	1,346	1,376	93,500	1,376
2020-09-28	1,334	1,380	1,330	1,374	195,200	1,374
2020-09-25	1,318	1,336	1,297	1,309	125,200	1,309
2020-09-24	1,344	1,358	1,305	1,312	69,000	1,312
2020-09-23	1,334	1,376	1,331	1,347	74,200	1,347
2020-09-18	1,360	1,385	1,346	1,351	98,200	1,351
2020-09-17	1,337	1,364	1,328	1,362	41,300	1,362
2020-09-16	1,298	1,347	1,293	1,337	74,800	1,337
2020-09-15	1,288	1,294	1,269	1,289	37,700	1,289
2020-09-14	1,264	1,291	1,264	1,288	64,000	1,288
2020-09-11	1,248	1,260	1,234	1,245	49,500	1,245
2020-09-10	1,220	1,250	1,214	1,238	45,000	1,238
2020-09-09	1,223	1,223	1,200	1,214	57,400	1,214
2020-09-08	1,197	1,250	1,196	1,236	51,600	1,236
2020-09-07	1,180	1,199	1,175	1,186	44,400	1,186
2020-09-04	1,192	1,200	1,184	1,199	35,100	1,199
2020-09-03	1,250	1,250	1,201	1,206	51,000	1,206
2020-09-02	1,266	1,266	1,216	1,240	54,300	1,240
2020-09-01	1,249	1,279	1,236	1,266	31,900	1,266
2020-08-31	1,258	1,279	1,254	1,255	21,500	1,255
2020-08-28	1,281	1,284	1,231	1,243	60,600	1,243
2020-08-27	1,274	1,280	1,243	1,259	27,000	1,259
2020-08-26	1,275	1,280	1,250	1,280	31,800	1,280
2020-08-25	1,253	1,278	1,237	1,274	56,500	1,274
2020-08-24	1,243	1,247	1,226	1,241	30,700	1,241
2020-08-21	1,258	1,265	1,234	1,247	21,000	1,247
2020-08-20	1,230	1,249	1,227	1,235	32,300	1,235
2020-08-19	1,257	1,257	1,232	1,239	21,400	1,239
2020-08-18	1,246	1,276	1,230	1,265	39,900	1,265
2020-08-17	1,293	1,294	1,244	1,252	26,300	1,252
2020-08-14	1,289	1,318	1,281	1,293	55,800	1,293
2020-08-13	1,282	1,302	1,247	1,284	117,200	1,284
2020-08-12	1,255	1,294	1,251	1,282	87,000	1,282
2020-08-11	1,216	1,259	1,209	1,255	97,800	1,255
2020-08-07	1,182	1,210	1,179	1,198	68,800	1,198
2020-08-06	1,155	1,183	1,144	1,178	47,800	1,178
2020-08-05	1,182	1,182	1,132	1,157	64,200	1,157
2020-08-04	1,159	1,190	1,158	1,188	40,100	1,188
2020-08-03	1,132	1,151	1,132	1,148	35,700	1,148
2020-07-31	1,180	1,180	1,123	1,126	57,100	1,126
2020-07-30	1,208	1,211	1,186	1,190	23,700	1,190
2020-07-29	1,203	1,212	1,187	1,198	32,900	1,198
2020-07-28	1,228	1,236	1,195	1,209	36,400	1,209
2020-07-27	1,196	1,224	1,187	1,224	44,000	1,224
2020-07-22	1,229	1,238	1,201	1,206	71,700	1,206
2020-07-21	1,192	1,263	1,191	1,246	127,600	1,246
2020-07-20	1,188	1,196	1,170	1,192	42,600	1,192
2020-07-17	1,177	1,192	1,171	1,188	31,600	1,188
2020-07-16	1,179	1,179	1,155	1,166	46,900	1,166
2020-07-15	1,160	1,185	1,158	1,177	36,400	1,177
2020-07-14	1,161	1,161	1,143	1,150	27,500	1,150
2020-07-13	1,127	1,163	1,119	1,161	51,900	1,161
2020-07-10	1,128	1,132	1,103	1,103	70,100	1,103
2020-07-09	1,137	1,143	1,119	1,128	45,400	1,128
2020-07-08	1,155	1,174	1,134	1,134	38,700	1,134
2020-07-07	1,181	1,181	1,151	1,167	29,800	1,167
2020-07-06	1,162	1,186	1,161	1,179	44,300	1,179
2020-07-03	1,172	1,175	1,152	1,171	37,100	1,171
2020-07-02	1,159	1,167	1,135	1,155	70,800	1,155
2020-07-01	1,171	1,178	1,148	1,152	47,300	1,152
2020-06-30	1,185	1,208	1,171	1,171	61,200	1,171
2020-06-29	1,170	1,184	1,161	1,170	36,700	1,170
2020-06-26	1,161	1,180	1,149	1,180	50,200	1,180
2020-06-25	1,184	1,185	1,154	1,156	90,100	1,156
2020-06-24	1,221	1,221	1,203	1,208	34,100	1,208
2020-06-23	1,204	1,229	1,198	1,221	49,900	1,221
2020-06-22	1,181	1,206	1,181	1,204	26,600	1,204
2020-06-19	1,221	1,222	1,172	1,177	99,700	1,177
2020-06-18	1,214	1,228	1,192	1,219	41,100	1,219
2020-06-17	1,232	1,237	1,208	1,212	28,100	1,212
2020-06-16	1,175	1,236	1,175	1,232	53,100	1,232
2020-06-15	1,234	1,235	1,174	1,174	39,500	1,174
2020-06-12	1,270	1,270	1,227	1,230	68,200	1,230
2020-06-11	1,289	1,306	1,281	1,287	54,800	1,287
2020-06-10	1,308	1,328	1,300	1,300	47,800	1,300
2020-06-09	1,310	1,310	1,288	1,308	60,300	1,308
2020-06-08	1,302	1,313	1,287	1,296	56,300	1,296
2020-06-05	1,287	1,287	1,268	1,272	46,700	1,272
2020-06-04	1,308	1,308	1,279	1,283	38,000	1,283
2020-06-03	1,313	1,313	1,282	1,300	61,500	1,300
2020-06-02	1,289	1,301	1,274	1,292	46,200	1,292
2020-06-01	1,287	1,287	1,265	1,277	37,100	1,277
2020-05-29	1,270	1,311	1,255	1,287	178,900	1,287
2020-05-28	1,259	1,274	1,244	1,271	95,200	1,271
2020-05-27	1,226	1,241	1,206	1,241	56,000	1,241
2020-05-26	1,197	1,227	1,193	1,226	66,000	1,226
2020-05-25	1,174	1,188	1,168	1,187	28,300	1,187
2020-05-22	1,192	1,192	1,157	1,170	52,000	1,170
2020-05-21	1,201	1,201	1,176	1,196	30,000	1,196
2020-05-20	1,202	1,209	1,189	1,201	40,300	1,201
2020-05-19	1,189	1,201	1,165	1,200	70,200	1,200
2020-05-18	1,211	1,211	1,150	1,159	84,000	1,159
2020-05-15	1,245	1,245	1,203	1,211	65,300	1,211
2020-05-14	1,250	1,262	1,231	1,236	34,800	1,236
2020-05-13	1,261	1,278	1,250	1,263	54,200	1,263
2020-05-12	1,263	1,291	1,259	1,283	53,100	1,283
2020-05-11	1,250	1,262	1,220	1,255	66,100	1,255
2020-05-08	1,208	1,242	1,208	1,238	55,800	1,238
2020-05-07	1,186	1,210	1,175	1,195	42,400	1,195
2020-05-01	1,211	1,211	1,180	1,194	49,700	1,194
2020-04-30	1,237	1,250	1,211	1,219	82,100	1,219
2020-04-28	1,210	1,219	1,194	1,211	37,300	1,211
2020-04-27	1,207	1,210	1,190	1,210	36,400	1,210
2020-04-24	1,210	1,210	1,180	1,200	36,500	1,200
2020-04-23	1,173	1,210	1,173	1,210	36,800	1,210
2020-04-22	1,175	1,201	1,165	1,170	31,200	1,170
2020-04-21	1,179	1,191	1,166	1,191	25,900	1,191
2020-04-20	1,198	1,212	1,183	1,193	34,700	1,193
2020-04-17	1,250	1,266	1,211	1,213	57,300	1,213
2020-04-16	1,184	1,258	1,184	1,257	62,200	1,257
2020-04-15	1,247	1,247	1,189	1,200	67,000	1,200
2020-04-14	1,232	1,262	1,200	1,261	61,600	1,261
2020-04-13	1,265	1,265	1,225	1,245	38,700	1,245
2020-04-10	1,265	1,287	1,227	1,282	48,200	1,282
2020-04-09	1,252	1,259	1,211	1,250	49,300	1,250
2020-04-08	1,248	1,290	1,247	1,259	62,800	1,259
2020-04-07	1,269	1,278	1,216	1,249	40,800	1,249
2020-04-06	1,193	1,247	1,175	1,242	56,100	1,242
2020-04-03	1,204	1,237	1,155	1,178	43,200	1,178
2020-04-02	1,222	1,242	1,200	1,206	59,500	1,206
2020-04-01	1,325	1,343	1,250	1,256	97,000	1,256
2020-03-31	1,399	1,399	1,305	1,355	103,900	1,355
2020-03-30	1,385	1,416	1,337	1,410	113,800	1,410
2020-03-27	1,362	1,456	1,342	1,456	179,200	1,456
2020-03-26	1,246	1,318	1,197	1,316	106,600	1,316
2020-03-25	1,246	1,273	1,195	1,272	106,800	1,272
2020-03-24	1,214	1,257	1,183	1,227	85,300	1,227
2020-03-23	1,143	1,194	1,112	1,184	104,700	1,184
2020-03-19	1,164	1,170	1,118	1,164	108,900	1,164
2020-03-18	1,190	1,200	1,090	1,090	108,600	1,090
2020-03-17	1,062	1,212	1,042	1,200	150,300	1,200
2020-03-16	1,100	1,145	1,082	1,092	110,300	1,092
2020-03-13	1,100	1,100	1,023	1,067	187,900	1,067
2020-03-12	1,145	1,159	1,109	1,127	138,900	1,127
2020-03-11	1,188	1,223	1,161	1,163	99,900	1,163
2020-03-10	1,187	1,207	1,121	1,200	161,900	1,200
2020-03-09	1,200	1,200	1,146	1,164	94,900	1,164
2020-03-06	1,214	1,225	1,206	1,210	106,600	1,210
2020-03-05	1,247	1,253	1,224	1,242	69,500	1,242
2020-03-04	1,214	1,254	1,214	1,226	65,800	1,226
2020-03-03	1,276	1,291	1,234	1,243	116,400	1,243
2020-03-02	1,212	1,279	1,208	1,262	101,600	1,262
2020-02-28	1,281	1,289	1,237	1,242	137,800	1,242
2020-02-27	1,329	1,354	1,287	1,326	233,700	1,326
2020-02-26	1,277	1,290	1,250	1,269	72,500	1,269
2020-02-25	1,278	1,325	1,272	1,307	121,900	1,307
2020-02-21	1,347	1,378	1,322	1,357	44,000	1,357
2020-02-20	1,373	1,384	1,346	1,347	33,000	1,347
2020-02-19	1,381	1,391	1,371	1,373	32,100	1,373
2020-02-18	1,402	1,402	1,366	1,374	43,800	1,374
2020-02-17	1,420	1,421	1,399	1,402	31,500	1,402
2020-02-14	1,425	1,442	1,421	1,436	31,000	1,436
2020-02-13	1,424	1,440	1,420	1,432	33,900	1,432
2020-02-12	1,447	1,462	1,427	1,430	36,000	1,430
2020-02-10	1,440	1,455	1,435	1,447	31,500	1,447
2020-02-07	1,491	1,491	1,442	1,449	36,100	1,449
2020-02-06	1,463	1,504	1,463	1,492	50,300	1,492
2020-02-05	1,463	1,471	1,442	1,456	35,000	1,456
2020-02-04	1,427	1,452	1,419	1,446	55,800	1,446
2020-02-03	1,413	1,439	1,413	1,428	56,800	1,428
2020-01-31	1,457	1,504	1,457	1,465	66,700	1,465
2020-01-30	1,524	1,531	1,469	1,487	70,200	1,487
2020-01-29	1,505	1,535	1,505	1,530	38,600	1,530
2020-01-28	1,495	1,534	1,495	1,517	46,000	1,517
2020-01-27	1,525	1,559	1,510	1,526	38,600	1,526
2020-01-24	1,564	1,580	1,544	1,548	47,300	1,548
2020-01-23	1,594	1,601	1,570	1,573	39,200	1,573
2020-01-22	1,594	1,614	1,593	1,595	40,100	1,595
2020-01-21	1,621	1,636	1,600	1,612	32,800	1,612
2020-01-20	1,607	1,633	1,607	1,624	20,200	1,624
2020-01-17	1,596	1,626	1,596	1,610	40,900	1,610
2020-01-16	1,594	1,612	1,591	1,596	28,000	1,596
2020-01-15	1,617	1,630	1,595	1,601	37,000	1,601
2020-01-14	1,697	1,697	1,614	1,627	48,900	1,627
2020-01-10	1,665	1,678	1,656	1,665	31,700	1,665
2020-01-09	1,642	1,665	1,642	1,645	30,700	1,645
2020-01-08	1,625	1,636	1,580	1,626	55,600	1,626
2020-01-07	1,593	1,669	1,592	1,654	52,100	1,654
2020-01-06	1,611	1,623	1,599	1,608	52,200	1,608

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