6332 月島ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,115	1,137	1,115	1,134	26,900	1,134
2021-12-29	1,113	1,133	1,113	1,131	30,200	1,131
2021-12-28	1,109	1,122	1,097	1,117	40,500	1,117
2021-12-27	1,102	1,108	1,090	1,098	32,100	1,098
2021-12-24	1,094	1,109	1,091	1,102	62,200	1,102
2021-12-23	1,081	1,094	1,074	1,089	49,000	1,089
2021-12-22	1,102	1,102	1,087	1,087	31,400	1,087
2021-12-21	1,114	1,116	1,080	1,099	83,900	1,099
2021-12-20	1,114	1,123	1,083	1,084	47,000	1,084
2021-12-17	1,172	1,176	1,119	1,126	148,800	1,126
2021-12-16	1,170	1,177	1,162	1,177	50,400	1,177
2021-12-15	1,148	1,170	1,146	1,170	25,300	1,170
2021-12-14	1,150	1,151	1,140	1,148	27,800	1,148
2021-12-13	1,153	1,164	1,137	1,150	23,600	1,150
2021-12-10	1,173	1,173	1,137	1,141	39,800	1,141
2021-12-09	1,158	1,176	1,156	1,170	39,000	1,170
2021-12-08	1,179	1,179	1,147	1,161	54,700	1,161
2021-12-07	1,141	1,177	1,135	1,177	58,600	1,177
2021-12-06	1,114	1,147	1,114	1,133	82,400	1,133
2021-12-03	1,063	1,105	1,063	1,102	27,100	1,102
2021-12-02	1,060	1,085	1,059	1,061	62,900	1,061
2021-12-01	1,051	1,085	1,051	1,077	53,700	1,077
2021-11-30	1,093	1,122	1,066	1,068	65,800	1,068
2021-11-29	1,100	1,111	1,089	1,092	49,200	1,092
2021-11-26	1,151	1,151	1,112	1,118	41,700	1,118
2021-11-25	1,146	1,155	1,143	1,152	10,100	1,152
2021-11-24	1,157	1,159	1,141	1,145	20,100	1,145
2021-11-22	1,158	1,162	1,146	1,146	18,100	1,146
2021-11-19	1,162	1,170	1,150	1,166	18,100	1,166
2021-11-18	1,162	1,169	1,153	1,162	19,500	1,162
2021-11-17	1,172	1,175	1,162	1,162	23,200	1,162
2021-11-16	1,178	1,185	1,172	1,177	18,400	1,177
2021-11-15	1,190	1,190	1,170	1,178	24,500	1,178
2021-11-12	1,151	1,188	1,151	1,188	26,400	1,188
2021-11-11	1,159	1,164	1,150	1,150	10,200	1,150
2021-11-10	1,155	1,165	1,151	1,157	20,300	1,157
2021-11-09	1,157	1,161	1,149	1,155	17,100	1,155
2021-11-08	1,174	1,176	1,154	1,158	22,300	1,158
2021-11-05	1,182	1,182	1,164	1,173	20,600	1,173
2021-11-04	1,180	1,196	1,175	1,196	29,700	1,196
2021-11-02	1,193	1,193	1,171	1,171	19,300	1,171
2021-11-01	1,179	1,193	1,161	1,193	47,100	1,193
2021-10-29	1,152	1,164	1,141	1,162	30,800	1,162
2021-10-28	1,146	1,169	1,141	1,146	40,300	1,146
2021-10-27	1,162	1,162	1,146	1,146	14,200	1,146
2021-10-26	1,156	1,162	1,153	1,162	13,500	1,162
2021-10-25	1,150	1,160	1,145	1,145	20,500	1,145
2021-10-22	1,136	1,171	1,135	1,163	50,400	1,163
2021-10-21	1,145	1,155	1,142	1,142	26,600	1,142
2021-10-20	1,159	1,163	1,147	1,151	18,100	1,151
2021-10-19	1,150	1,156	1,144	1,153	13,600	1,153
2021-10-18	1,151	1,156	1,142	1,151	29,000	1,151
2021-10-15	1,127	1,151	1,127	1,151	28,600	1,151
2021-10-14	1,116	1,120	1,106	1,113	29,300	1,113
2021-10-13	1,124	1,127	1,115	1,116	33,000	1,116
2021-10-12	1,133	1,133	1,119	1,122	21,400	1,122
2021-10-11	1,126	1,140	1,121	1,138	35,100	1,138
2021-10-08	1,120	1,130	1,114	1,130	30,500	1,130
2021-10-07	1,109	1,113	1,104	1,104	36,700	1,104
2021-10-06	1,114	1,129	1,103	1,105	44,500	1,105
2021-10-05	1,133	1,133	1,104	1,110	81,300	1,110
2021-10-04	1,149	1,150	1,135	1,138	32,700	1,138
2021-10-01	1,165	1,165	1,138	1,142	89,000	1,142
2021-09-30	1,171	1,194	1,171	1,175	61,100	1,175
2021-09-29	1,163	1,168	1,148	1,165	99,800	1,165
2021-09-28	1,195	1,205	1,172	1,205	139,000	1,205
2021-09-27	1,227	1,227	1,195	1,195	80,900	1,195
2021-09-24	1,215	1,236	1,205	1,234	89,200	1,234
2021-09-22	1,215	1,215	1,201	1,201	35,300	1,201
2021-09-21	1,254	1,254	1,208	1,211	85,300	1,211
2021-09-17	1,239	1,278	1,223	1,278	107,800	1,278
2021-09-16	1,232	1,244	1,216	1,244	55,800	1,244
2021-09-15	1,237	1,237	1,215	1,225	29,000	1,225
2021-09-14	1,215	1,251	1,208	1,251	76,500	1,251
2021-09-13	1,189	1,215	1,185	1,215	45,200	1,215
2021-09-10	1,176	1,199	1,172	1,199	102,700	1,199
2021-09-09	1,191	1,195	1,177	1,195	51,800	1,195
2021-09-08	1,198	1,206	1,185	1,206	69,900	1,206
2021-09-07	1,210	1,210	1,186	1,198	57,600	1,198
2021-09-06	1,200	1,207	1,187	1,207	52,600	1,207
2021-09-03	1,176	1,199	1,167	1,199	49,500	1,199
2021-09-02	1,159	1,172	1,157	1,171	27,100	1,171
2021-09-01	1,156	1,163	1,154	1,159	20,100	1,159
2021-08-31	1,164	1,169	1,157	1,157	24,600	1,157
2021-08-30	1,155	1,167	1,155	1,167	34,200	1,167
2021-08-27	1,151	1,153	1,140	1,151	25,900	1,151
2021-08-26	1,158	1,158	1,147	1,155	19,900	1,155
2021-08-25	1,159	1,168	1,150	1,158	24,200	1,158
2021-08-24	1,145	1,165	1,140	1,150	38,400	1,150
2021-08-23	1,145	1,159	1,140	1,152	25,900	1,152
2021-08-20	1,142	1,146	1,131	1,132	45,900	1,132
2021-08-19	1,146	1,152	1,139	1,140	34,100	1,140
2021-08-18	1,156	1,163	1,144	1,152	26,600	1,152
2021-08-17	1,156	1,174	1,154	1,157	24,900	1,157
2021-08-16	1,186	1,186	1,151	1,153	54,600	1,153
2021-08-13	1,214	1,214	1,181	1,183	21,500	1,183
2021-08-12	1,205	1,214	1,193	1,214	29,000	1,214
2021-08-11	1,201	1,201	1,186	1,192	29,700	1,192
2021-08-10	1,196	1,221	1,187	1,201	52,800	1,201
2021-08-06	1,190	1,204	1,185	1,204	33,000	1,204
2021-08-05	1,183	1,190	1,172	1,190	31,900	1,190
2021-08-04	1,196	1,199	1,186	1,199	26,100	1,199
2021-08-03	1,192	1,198	1,184	1,198	20,900	1,198
2021-08-02	1,179	1,194	1,167	1,194	38,400	1,194
2021-07-30	1,173	1,178	1,157	1,158	30,200	1,158
2021-07-29	1,166	1,179	1,166	1,179	20,500	1,179
2021-07-28	1,164	1,169	1,162	1,163	12,100	1,163
2021-07-27	1,174	1,174	1,161	1,171	25,000	1,171
2021-07-26	1,185	1,186	1,144	1,165	40,300	1,165
2021-07-21	1,152	1,163	1,148	1,161	23,400	1,161
2021-07-20	1,139	1,150	1,139	1,140	34,000	1,140
2021-07-19	1,159	1,160	1,145	1,147	41,100	1,147
2021-07-16	1,165	1,171	1,161	1,168	25,200	1,168
2021-07-15	1,197	1,200	1,171	1,173	28,700	1,173
2021-07-14	1,203	1,208	1,195	1,195	16,900	1,195
2021-07-13	1,200	1,212	1,198	1,212	31,200	1,212
2021-07-12	1,195	1,208	1,183	1,194	65,100	1,194
2021-07-09	1,150	1,182	1,148	1,174	84,300	1,174
2021-07-08	1,161	1,190	1,157	1,157	61,700	1,157
2021-07-07	1,151	1,168	1,151	1,161	30,700	1,161
2021-07-06	1,162	1,166	1,158	1,162	12,600	1,162
2021-07-05	1,178	1,178	1,161	1,161	22,400	1,161
2021-07-02	1,161	1,185	1,151	1,184	46,100	1,184
2021-07-01	1,155	1,170	1,152	1,152	29,800	1,152
2021-06-30	1,162	1,176	1,153	1,156	56,400	1,156
2021-06-29	1,184	1,187	1,160	1,160	53,000	1,160
2021-06-28	1,184	1,198	1,184	1,191	29,800	1,191
2021-06-25	1,193	1,193	1,176	1,184	33,500	1,184
2021-06-24	1,180	1,197	1,176	1,188	24,800	1,188
2021-06-23	1,197	1,204	1,177	1,185	22,700	1,185
2021-06-22	1,187	1,202	1,184	1,202	38,700	1,202
2021-06-21	1,169	1,173	1,162	1,169	64,500	1,169
2021-06-18	1,189	1,197	1,177	1,178	53,700	1,178
2021-06-17	1,190	1,195	1,183	1,184	22,800	1,184
2021-06-16	1,183	1,190	1,180	1,189	43,000	1,189
2021-06-15	1,186	1,191	1,177	1,189	31,000	1,189
2021-06-14	1,194	1,194	1,180	1,180	17,100	1,180
2021-06-11	1,198	1,202	1,182	1,184	55,100	1,184
2021-06-10	1,185	1,190	1,174	1,184	40,200	1,184
2021-06-09	1,190	1,200	1,186	1,192	24,900	1,192
2021-06-08	1,181	1,193	1,179	1,186	28,400	1,186
2021-06-07	1,194	1,202	1,181	1,181	29,700	1,181
2021-06-04	1,187	1,191	1,176	1,179	27,600	1,179
2021-06-03	1,196	1,202	1,184	1,190	25,300	1,190
2021-06-02	1,185	1,204	1,175	1,195	56,600	1,195
2021-06-01	1,173	1,183	1,162	1,177	46,400	1,177
2021-05-31	1,185	1,185	1,159	1,159	49,600	1,159
2021-05-28	1,174	1,187	1,165	1,185	59,300	1,185
2021-05-27	1,174	1,181	1,157	1,157	51,500	1,157
2021-05-26	1,175	1,188	1,168	1,174	45,300	1,174
2021-05-25	1,209	1,209	1,172	1,175	63,500	1,175
2021-05-24	1,197	1,210	1,193	1,202	56,500	1,202
2021-05-21	1,200	1,209	1,192	1,197	31,300	1,197
2021-05-20	1,199	1,217	1,198	1,200	30,600	1,200
2021-05-19	1,203	1,217	1,191	1,200	47,300	1,200
2021-05-18	1,213	1,233	1,213	1,227	45,900	1,227
2021-05-17	1,190	1,212	1,181	1,203	39,300	1,203
2021-05-14	1,243	1,243	1,187	1,187	51,300	1,187
2021-05-13	1,200	1,216	1,187	1,187	42,500	1,187
2021-05-12	1,216	1,227	1,201	1,201	45,000	1,201
2021-05-11	1,244	1,257	1,216	1,216	64,900	1,216
2021-05-10	1,254	1,258	1,241	1,254	31,300	1,254
2021-05-07	1,230	1,256	1,225	1,249	34,200	1,249
2021-05-06	1,221	1,243	1,212	1,212	36,300	1,212
2021-04-30	1,229	1,239	1,209	1,209	40,300	1,209
2021-04-28	1,222	1,236	1,211	1,218	47,700	1,218
2021-04-27	1,233	1,242	1,222	1,222	30,000	1,222
2021-04-26	1,245	1,252	1,234	1,242	28,900	1,242
2021-04-23	1,254	1,259	1,241	1,249	32,300	1,249
2021-04-22	1,256	1,272	1,252	1,260	30,300	1,260
2021-04-21	1,257	1,264	1,246	1,252	43,000	1,252
2021-04-20	1,295	1,300	1,271	1,271	45,900	1,271
2021-04-19	1,310	1,318	1,307	1,307	14,400	1,307
2021-04-16	1,312	1,319	1,305	1,307	16,200	1,307
2021-04-15	1,299	1,321	1,299	1,308	23,200	1,308
2021-04-14	1,311	1,311	1,295	1,310	26,200	1,310
2021-04-13	1,316	1,331	1,312	1,317	38,500	1,317
2021-04-12	1,304	1,319	1,296	1,314	29,000	1,314
2021-04-09	1,295	1,310	1,287	1,296	31,100	1,296
2021-04-08	1,307	1,314	1,291	1,294	49,100	1,294
2021-04-07	1,284	1,321	1,284	1,321	38,100	1,321
2021-04-06	1,320	1,321	1,281	1,283	41,400	1,283
2021-04-05	1,292	1,323	1,292	1,320	33,800	1,320
2021-04-02	1,303	1,303	1,290	1,293	12,200	1,293
2021-04-01	1,285	1,298	1,282	1,290	36,100	1,290
2021-03-31	1,298	1,309	1,282	1,283	62,300	1,283
2021-03-30	1,346	1,347	1,307	1,321	56,800	1,321
2021-03-29	1,355	1,367	1,328	1,360	114,700	1,360
2021-03-26	1,326	1,333	1,305	1,327	65,400	1,327
2021-03-25	1,304	1,321	1,293	1,318	71,200	1,318
2021-03-24	1,322	1,322	1,282	1,283	77,000	1,283
2021-03-23	1,356	1,356	1,325	1,334	64,100	1,334
2021-03-22	1,356	1,356	1,318	1,338	78,900	1,338
2021-03-19	1,350	1,365	1,333	1,357	150,400	1,357
2021-03-18	1,362	1,363	1,339	1,350	80,800	1,350
2021-03-17	1,359	1,360	1,345	1,360	61,200	1,360
2021-03-16	1,347	1,357	1,340	1,352	41,000	1,352
2021-03-15	1,335	1,353	1,319	1,351	75,000	1,351
2021-03-12	1,325	1,326	1,310	1,319	66,100	1,319
2021-03-11	1,336	1,355	1,329	1,346	73,600	1,346
2021-03-10	1,332	1,342	1,312	1,335	90,900	1,335
2021-03-09	1,320	1,338	1,305	1,326	86,500	1,326
2021-03-08	1,296	1,305	1,276	1,290	48,800	1,290
2021-03-05	1,275	1,285	1,251	1,282	64,900	1,282
2021-03-04	1,280	1,281	1,258	1,276	47,700	1,276
2021-03-03	1,269	1,280	1,258	1,275	45,100	1,275
2021-03-02	1,293	1,295	1,245	1,269	59,000	1,269
2021-03-01	1,252	1,291	1,252	1,288	51,400	1,288
2021-02-26	1,275	1,284	1,235	1,235	99,200	1,235
2021-02-25	1,286	1,297	1,269	1,284	59,200	1,284
2021-02-24	1,281	1,284	1,257	1,267	106,500	1,267
2021-02-22	1,299	1,312	1,291	1,293	57,700	1,293
2021-02-19	1,324	1,324	1,288	1,303	71,200	1,303
2021-02-18	1,361	1,364	1,331	1,339	54,300	1,339
2021-02-17	1,372	1,381	1,358	1,361	32,600	1,361
2021-02-16	1,393	1,393	1,367	1,381	39,800	1,381
2021-02-15	1,371	1,397	1,367	1,393	37,100	1,393
2021-02-12	1,366	1,380	1,356	1,360	27,500	1,360
2021-02-10	1,381	1,386	1,349	1,364	62,900	1,364
2021-02-09	1,400	1,407	1,380	1,404	49,200	1,404
2021-02-08	1,386	1,399	1,361	1,399	54,200	1,399
2021-02-05	1,365	1,365	1,341	1,356	39,800	1,356
2021-02-04	1,368	1,391	1,347	1,353	50,400	1,353
2021-02-03	1,375	1,390	1,362	1,382	42,900	1,382
2021-02-02	1,341	1,376	1,332	1,372	41,900	1,372
2021-02-01	1,334	1,371	1,334	1,348	44,400	1,348
2021-01-29	1,333	1,386	1,333	1,351	78,400	1,351
2021-01-28	1,360	1,402	1,343	1,386	94,200	1,386
2021-01-27	1,365	1,373	1,354	1,365	21,500	1,365
2021-01-26	1,382	1,382	1,361	1,362	47,800	1,362
2021-01-25	1,396	1,409	1,382	1,386	50,300	1,386
2021-01-22	1,411	1,414	1,393	1,400	49,400	1,400
2021-01-21	1,438	1,455	1,412	1,427	107,600	1,427
2021-01-20	1,387	1,431	1,378	1,429	73,500	1,429
2021-01-19	1,405	1,410	1,386	1,386	24,600	1,386
2021-01-18	1,398	1,410	1,388	1,391	39,500	1,391
2021-01-15	1,438	1,439	1,409	1,409	30,800	1,409
2021-01-14	1,450	1,463	1,425	1,438	51,500	1,438
2021-01-13	1,468	1,468	1,426	1,450	54,600	1,450
2021-01-12	1,478	1,478	1,438	1,468	76,600	1,468
2021-01-08	1,436	1,485	1,435	1,480	79,800	1,480
2021-01-07	1,400	1,450	1,400	1,436	94,200	1,436
2021-01-06	1,349	1,381	1,341	1,373	34,800	1,373
2021-01-05	1,319	1,346	1,306	1,345	45,700	1,345
2021-01-04	1,399	1,399	1,340	1,340	46,300	1,340

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