8115 ムーンバット(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	945	950	944	947	4,600	947
2017-12-28	933	945	933	942	5,900	942
2017-12-27	933	933	929	932	6,400	932
2017-12-26	934	934	931	933	1,200	933
2017-12-25	934	934	929	934	3,700	934
2017-12-22	933	940	928	931	3,500	931
2017-12-21	937	939	936	936	1,500	936
2017-12-20	938	939	931	937	4,300	937
2017-12-19	934	940	932	935	1,200	935
2017-12-18	936	936	934	934	900	934
2017-12-15	929	930	927	927	2,200	927
2017-12-14	926	927	926	926	1,500	926
2017-12-13	930	930	925	925	1,500	925
2017-12-12	929	931	929	930	2,300	930
2017-12-11	922	937	922	926	4,100	926
2017-12-08	935	935	930	930	5,200	930
2017-12-07	926	929	925	929	4,500	929
2017-12-06	923	925	921	925	1,500	925
2017-12-05	933	933	922	926	10,100	926
2017-12-04	940	941	933	933	1,800	933
2017-12-01	940	940	940	940	700	940
2017-11-30	935	935	935	935	2,200	935
2017-11-29	931	935	931	935	1,400	935
2017-11-28	932	932	926	931	1,700	931
2017-11-27	932	934	926	934	2,300	934
2017-11-24	934	934	926	926	2,300	926
2017-11-22	921	928	921	928	1,800	928
2017-11-21	925	925	920	920	5,100	920
2017-11-20	928	928	928	928	1,100	928
2017-11-17	925	925	916	925	1,300	925
2017-11-16	912	928	912	925	1,900	925
2017-11-15	947	947	920	920	9,600	920
2017-11-13	937	944	937	940	2,400	940
2017-11-10	946	950	936	950	1,500	950
2017-11-09	941	949	940	949	2,700	949
2017-11-08	948	949	935	949	1,200	949
2017-11-07	949	949	942	942	4,300	942
2017-11-06	953	953	943	943	1,000	943
2017-11-02	953	953	953	953	400	953
2017-11-01	944	950	941	950	4,700	950
2017-10-31	940	945	932	944	1,800	944
2017-10-30	953	953	945	945	2,000	945
2017-10-27	942	950	937	945	4,900	945
2017-10-26	946	946	936	942	1,700	942
2017-10-25	942	955	942	946	23,200	946
2017-10-24	937	942	936	941	4,100	941
2017-10-23	926	942	926	937	7,400	937
2017-10-20	924	925	924	925	2,300	925
2017-10-19	925	925	920	924	1,600	924
2017-10-18	927	927	927	927	100	927
2017-10-17	920	920	920	920	2,600	920
2017-10-16	928	928	920	924	4,600	924
2017-10-13	925	926	925	925	1,600	925
2017-10-12	922	925	922	925	3,600	925
2017-10-11	919	919	919	919	1,000	919
2017-10-10	925	925	925	925	700	925
2017-10-06	920	921	920	920	7,500	920
2017-10-05	926	926	918	920	2,800	920
2017-10-04	922	926	922	926	3,400	926
2017-10-03	920	921	915	920	3,700	920
2017-10-02	923	923	923	923	100	923
2017-09-29	926	926	906	923	1,000	923
2017-09-28	920	925	920	924	900	924
2017-09-27	918	918	918	918	300	918
2017-09-26	925	925	917	917	1,400	917
2017-09-25	930	930	920	926	2,500	926
2017-09-22	918	920	918	920	1,300	920
2017-09-21	920	927	918	918	5,800	918
2017-09-20	917	918	917	918	600	918
2017-09-19	914	916	906	910	2,300	910
2017-09-15	910	914	910	914	2,100	914
2017-09-14	908	913	906	913	900	913
2017-09-13	913	914	913	913	500	913
2017-09-12	910	913	909	913	1,500	913
2017-09-11	904	904	904	904	1,000	904
2017-09-08	905	913	903	905	3,400	905
2017-09-07	914	914	905	905	1,400	905
2017-09-06	903	905	903	905	11,300	905
2017-09-05	905	905	905	905	400	905
2017-09-04	915	915	905	905	800	905
2017-09-01	919	919	915	915	600	915
2017-08-31	913	916	905	910	4,800	910
2017-08-30	924	924	915	916	500	916
2017-08-29	911	924	911	924	600	924
2017-08-28	910	925	904	925	2,800	925
2017-08-25	928	928	893	903	9,900	903
2017-08-24	929	929	927	928	3,300	928
2017-08-23	928	929	924	929	1,000	929
2017-08-22	925	925	925	925	200	925
2017-08-21	921	921	920	921	1,000	921
2017-08-18	920	921	920	921	600	921
2017-08-17	930	930	930	930	100	930
2017-08-16	931	931	923	924	1,100	924
2017-08-15	924	924	915	923	1,500	923
2017-08-14	915	916	914	916	1,700	916
2017-08-10	913	916	908	916	2,200	916
2017-08-09	913	921	887	914	5,800	914
2017-08-08	905	919	885	919	19,400	919
2017-08-07	923	930	921	930	5,100	930
2017-08-03	923	932	923	932	2,100	932
2017-08-02	931	932	925	925	2,800	925
2017-08-01	940	940	931	931	3,000	931
2017-07-31	935	945	929	943	10,800	943
2017-07-28	932	935	932	935	1,100	935
2017-07-27	938	939	935	939	2,000	939
2017-07-26	940	940	935	938	10,400	938
2017-07-25	940	940	929	930	17,200	930
2017-07-24	940	948	930	940	8,500	940
2017-07-21	946	946	928	944	5,300	944
2017-07-20	935	946	930	946	6,100	946
2017-07-19	940	940	938	938	4,300	938
2017-07-18	942	949	941	949	15,800	949
2017-07-14	932	935	932	935	4,200	935
2017-07-13	927	933	927	932	1,600	932
2017-07-12	934	934	924	927	17,000	927
2017-07-11	932	934	929	934	4,000	934
2017-07-10	931	932	927	932	2,100	932
2017-07-07	930	932	922	930	4,100	930
2017-07-06	937	937	933	933	2,300	933
2017-07-05	931	932	906	931	6,200	931
2017-07-04	941	941	931	931	4,200	931
2017-07-03	941	947	938	940	3,900	940
2017-06-30	937	948	937	938	3,700	938
2017-06-29	931	949	930	937	6,100	937
2017-06-28	933	933	929	932	2,200	932
2017-06-27	944	944	930	938	5,200	938
2017-06-26	956	956	931	944	8,100	944
2017-06-23	975	975	948	949	15,800	949
2017-06-22	965	1,006	960	966	87,600	966
2017-06-21	953	961	950	958	17,500	958
2017-06-20	941	955	940	941	10,100	941
2017-06-19	939	940	931	940	2,400	940
2017-06-16	937	944	937	940	3,600	940
2017-06-15	924	935	924	935	16,100	935
2017-06-14	925	925	920	920	400	920
2017-06-13	918	919	915	919	300	919
2017-06-12	919	919	906	918	4,400	918
2017-06-09	944	944	918	918	6,600	918
2017-06-08	915	929	914	929	2,100	929
2017-06-07	908	923	908	915	4,500	915
2017-06-06	929	944	912	923	4,800	923
2017-06-05	911	929	911	929	4,600	929
2017-06-02	924	928	924	926	1,400	926
2017-06-01	930	933	920	926	5,400	926
2017-05-31	937	941	922	934	5,500	934
2017-05-30	941	941	939	940	1,000	940
2017-05-29	934	944	934	939	3,000	939
2017-05-26	943	943	920	933	5,000	933
2017-05-25	931	943	925	943	20,000	943
2017-05-24	910	931	910	931	18,000	931
2017-05-23	900	902	900	902	4,400	902
2017-05-22	901	901	892	899	1,300	899
2017-05-19	895	899	895	899	4,400	899
2017-05-18	892	892	883	891	1,200	891
2017-05-17	896	896	891	895	2,500	895
2017-05-16	885	899	885	896	2,400	896
2017-05-15	906	906	883	883	3,700	883
2017-05-12	904	904	876	892	3,100	892
2017-05-11	877	910	873	903	17,000	903
2017-05-10	875	880	875	875	800	875
2017-05-09	872	873	872	873	400	873
2017-05-08	873	874	873	873	500	873
2017-05-02	882	882	880	880	500	880
2017-05-01	881	887	881	883	6,800	883
2017-04-28	875	882	874	880	8,300	880
2017-04-27	870	880	870	875	5,100	875
2017-04-26	879	879	874	874	7,600	874
2017-04-25	873	873	869	869	4,200	869
2017-04-24	849	869	849	863	3,400	863
2017-04-21	850	850	849	849	600	849
2017-04-20	850	850	849	849	300	849
2017-04-19	863	863	853	853	1,500	853
2017-04-17	859	859	854	854	1,200	854
2017-04-14	842	853	842	853	200	853
2017-04-13	841	842	839	842	1,900	842
2017-04-12	850	850	841	841	2,400	841
2017-04-11	849	850	849	850	900	850
2017-04-10	839	850	839	850	1,100	850
2017-04-07	882	882	838	844	3,400	844
2017-04-06	830	837	830	837	900	837
2017-04-05	841	841	841	841	900	841
2017-04-04	843	846	836	840	2,000	840
2017-04-03	844	858	843	843	1,400	843
2017-03-31	860	860	860	860	300	860
2017-03-30	863	863	860	860	1,200	860
2017-03-29	870	870	858	864	5,400	864
2017-03-28	886	887	880	882	4,800	882
2017-03-27	880	884	880	884	3,300	884
2017-03-24	882	884	880	880	4,000	880
2017-03-23	878	878	877	878	3,500	878
2017-03-22	870	878	870	872	2,900	872
2017-03-21	871	873	870	870	2,800	870
2017-03-17	876	880	873	874	1,400	874
2017-03-16	872	874	872	873	1,400	873
2017-03-15	876	876	871	871	2,100	871
2017-03-14	874	874	870	873	2,400	873
2017-03-13	866	871	866	870	2,000	870
2017-03-10	866	868	866	866	900	866
2017-03-09	866	866	866	866	200	866
2017-03-08	866	866	866	866	400	866
2017-03-07	866	869	866	866	1,400	866
2017-03-06	869	869	866	866	800	866
2017-03-03	865	869	865	866	1,200	866
2017-03-02	872	872	866	866	500	866
2017-03-01	867	867	862	863	700	863
2017-02-28	860	860	860	860	200	860
2017-02-27	860	862	860	862	800	862
2017-02-24	865	865	857	857	16,100	857
2017-02-23	859	863	854	859	3,800	859
2017-02-22	862	862	857	857	500	857
2017-02-21	858	862	852	862	5,500	862
2017-02-20	839	863	838	861	11,400	861
2017-02-17	825	838	825	838	2,800	838
2017-02-16	835	835	833	833	2,400	833
2017-02-15	835	835	828	831	2,300	831
2017-02-14	831	831	827	827	1,600	827
2017-02-13	824	832	824	827	1,900	827
2017-02-10	825	830	823	823	4,100	823
2017-02-09	822	822	821	822	3,500	822
2017-02-08	822	825	822	825	600	825
2017-02-07	823	827	818	822	1,000	822
2017-02-06	822	826	819	819	2,500	819
2017-02-03	818	818	810	817	4,800	817
2017-02-02	824	824	820	820	8,200	820
2017-02-01	824	829	824	826	3,000	826
2017-01-31	826	829	825	826	3,800	826
2017-01-30	829	829	825	829	2,900	829
2017-01-27	822	824	822	824	1,300	824
2017-01-26	819	823	815	821	14,600	821
2017-01-25	825	825	802	819	7,500	819
2017-01-24	817	821	817	820	1,400	820
2017-01-23	812	817	812	817	500	817
2017-01-20	807	818	807	812	1,700	812
2017-01-19	808	812	808	811	2,100	811
2017-01-18	811	812	808	812	1,200	812
2017-01-17	823	823	813	813	1,200	813
2017-01-16	822	822	817	817	2,300	817
2017-01-13	820	822	818	822	700	822
2017-01-12	819	820	817	817	2,600	817
2017-01-11	822	822	816	816	2,600	816
2017-01-10	823	823	816	816	1,600	816
2017-01-06	817	820	817	820	1,400	820
2017-01-05	820	821	814	821	3,500	821
2017-01-04	810	820	810	813	2,600	813

分割・併合履歴： [2015-09-28]1株→0.2株 [1991-03-26]1株→1.1株 [1987-03-27]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31