5018 (株)MORESCO の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	1,140	1,145	1,136	1,138	8,700	1,138
2023-06-07	1,150	1,152	1,138	1,140	14,200	1,140
2023-06-06	1,144	1,150	1,132	1,150	14,400	1,150
2023-06-05	1,136	1,142	1,131	1,139	13,600	1,139
2023-06-02	1,126	1,127	1,122	1,123	16,400	1,123
2023-06-01	1,115	1,121	1,111	1,113	15,600	1,113
2023-05-31	1,130	1,130	1,115	1,115	28,700	1,115
2023-05-30	1,132	1,138	1,130	1,130	10,500	1,130
2023-05-29	1,134	1,138	1,132	1,132	9,700	1,132
2023-05-26	1,140	1,144	1,132	1,132	9,100	1,132
2023-05-25	1,152	1,154	1,139	1,139	13,500	1,139
2023-05-24	1,142	1,149	1,142	1,145	4,900	1,145
2023-05-23	1,151	1,151	1,138	1,138	12,400	1,138
2023-05-22	1,146	1,158	1,146	1,151	8,600	1,151
2023-05-19	1,153	1,154	1,148	1,148	4,200	1,148
2023-05-18	1,140	1,152	1,137	1,151	12,500	1,151
2023-05-17	1,146	1,148	1,140	1,142	6,400	1,142
2023-05-16	1,144	1,149	1,140	1,146	6,300	1,146
2023-05-15	1,146	1,147	1,138	1,144	9,600	1,144
2023-05-12	1,155	1,155	1,143	1,146	7,600	1,146
2023-05-11	1,157	1,157	1,150	1,150	4,700	1,150
2023-05-10	1,154	1,156	1,148	1,150	10,400	1,150
2023-05-09	1,153	1,158	1,150	1,154	7,400	1,154
2023-05-08	1,151	1,154	1,150	1,150	7,400	1,150
2023-05-02	1,146	1,151	1,146	1,147	7,100	1,147
2023-05-01	1,142	1,145	1,139	1,145	8,600	1,145
2023-04-28	1,141	1,143	1,132	1,135	14,100	1,135
2023-04-27	1,131	1,143	1,127	1,136	50,700	1,136
2023-04-26	1,128	1,133	1,123	1,132	17,200	1,132
2023-04-25	1,134	1,144	1,130	1,131	18,100	1,131
2023-04-24	1,143	1,143	1,134	1,135	13,900	1,135
2023-04-21	1,134	1,141	1,130	1,141	13,700	1,141
2023-04-20	1,131	1,139	1,129	1,134	11,800	1,134
2023-04-19	1,137	1,137	1,129	1,133	15,500	1,133
2023-04-18	1,144	1,146	1,137	1,141	12,500	1,141
2023-04-17	1,146	1,146	1,128	1,134	17,900	1,134
2023-04-14	1,155	1,156	1,142	1,145	16,300	1,145
2023-04-13	1,154	1,164	1,145	1,152	22,600	1,152
2023-04-12	1,180	1,184	1,149	1,166	82,300	1,166
2023-04-11	1,137	1,151	1,128	1,140	29,800	1,140
2023-04-10	1,126	1,134	1,124	1,134	12,800	1,134
2023-04-07	1,126	1,130	1,124	1,127	12,300	1,127
2023-04-06	1,139	1,139	1,124	1,124	15,800	1,124
2023-04-05	1,165	1,165	1,139	1,139	15,100	1,139
2023-04-04	1,181	1,181	1,161	1,165	12,200	1,165
2023-04-03	1,165	1,181	1,162	1,181	15,000	1,181
2023-03-31	1,147	1,159	1,147	1,156	12,600	1,156
2023-03-30	1,151	1,160	1,148	1,154	13,500	1,154
2023-03-29	1,149	1,153	1,136	1,153	16,700	1,153
2023-03-28	1,156	1,159	1,141	1,150	10,500	1,150
2023-03-27	1,160	1,160	1,151	1,156	13,800	1,156
2023-03-24	1,151	1,156	1,143	1,153	13,100	1,153
2023-03-23	1,151	1,153	1,142	1,152	7,800	1,152
2023-03-22	1,143	1,156	1,143	1,154	10,200	1,154
2023-03-20	1,141	1,153	1,140	1,140	10,600	1,140
2023-03-17	1,141	1,152	1,141	1,142	10,300	1,142
2023-03-16	1,143	1,145	1,128	1,143	19,000	1,143
2023-03-15	1,144	1,158	1,143	1,152	16,800	1,152
2023-03-14	1,156	1,156	1,127	1,133	21,300	1,133
2023-03-13	1,160	1,160	1,147	1,157	14,700	1,157
2023-03-10	1,169	1,173	1,168	1,169	13,000	1,169
2023-03-09	1,171	1,175	1,167	1,175	14,300	1,175
2023-03-08	1,161	1,169	1,158	1,169	14,500	1,169
2023-03-07	1,145	1,170	1,145	1,170	22,000	1,170
2023-03-06	1,165	1,166	1,142	1,145	21,700	1,145
2023-03-03	1,164	1,168	1,159	1,160	15,000	1,160
2023-03-02	1,167	1,173	1,160	1,164	20,200	1,164
2023-03-01	1,147	1,159	1,146	1,159	20,200	1,159
2023-02-28	1,162	1,164	1,142	1,149	37,000	1,149
2023-02-27	1,165	1,171	1,151	1,157	117,800	1,157
2023-02-24	1,201	1,222	1,200	1,215	325,300	1,215
2023-02-22	1,215	1,221	1,212	1,220	47,100	1,220
2023-02-21	1,218	1,221	1,216	1,220	27,600	1,220
2023-02-20	1,211	1,218	1,210	1,218	33,100	1,218
2023-02-17	1,209	1,213	1,208	1,211	11,300	1,211
2023-02-16	1,212	1,212	1,203	1,209	15,200	1,209
2023-02-15	1,205	1,213	1,201	1,205	20,000	1,205
2023-02-14	1,188	1,201	1,188	1,201	10,300	1,201
2023-02-13	1,196	1,199	1,187	1,188	27,900	1,188
2023-02-10	1,188	1,195	1,187	1,190	17,400	1,190
2023-02-09	1,196	1,200	1,195	1,197	15,800	1,197
2023-02-08	1,195	1,200	1,194	1,199	10,900	1,199
2023-02-07	1,194	1,209	1,194	1,199	9,700	1,199
2023-02-06	1,185	1,194	1,185	1,194	10,900	1,194
2023-02-03	1,205	1,205	1,181	1,185	33,000	1,185
2023-02-02	1,217	1,219	1,206	1,208	17,900	1,208
2023-02-01	1,218	1,225	1,210	1,215	13,200	1,215
2023-01-31	1,196	1,217	1,195	1,215	19,900	1,215
2023-01-30	1,194	1,199	1,189	1,196	49,300	1,196
2023-01-27	1,195	1,197	1,187	1,192	12,100	1,192
2023-01-26	1,193	1,199	1,189	1,195	12,400	1,195
2023-01-25	1,181	1,190	1,173	1,189	17,800	1,189
2023-01-24	1,168	1,181	1,168	1,181	16,700	1,181
2023-01-23	1,160	1,170	1,156	1,169	11,900	1,169
2023-01-20	1,150	1,153	1,146	1,153	9,800	1,153
2023-01-19	1,153	1,153	1,148	1,148	10,700	1,148
2023-01-18	1,142	1,157	1,138	1,150	13,700	1,150
2023-01-17	1,127	1,139	1,127	1,139	12,400	1,139
2023-01-16	1,135	1,138	1,126	1,130	19,400	1,130
2023-01-13	1,151	1,155	1,138	1,138	31,300	1,138
2023-01-12	1,175	1,182	1,162	1,164	18,100	1,164
2023-01-11	1,177	1,181	1,175	1,178	9,900	1,178
2023-01-10	1,181	1,181	1,169	1,170	6,900	1,170
2023-01-06	1,162	1,180	1,161	1,168	13,100	1,168
2023-01-05	1,175	1,184	1,167	1,167	18,600	1,167
2023-01-04	1,168	1,178	1,164	1,175	11,900	1,175

分割・併合履歴： [2007-02-23]1株→2株 [2005-02-23]1株→5株