5018 (株)MORESCO の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,0631,0711,0521,06521,4001,065
2022-09-271,0761,0851,0631,06314,8001,063
2022-09-261,0901,0901,0671,06735,1001,067
2022-09-221,0951,0991,0931,09615,0001,096
2022-09-211,0991,1001,0951,0967,3001,096
2022-09-201,0971,1051,0961,09914,5001,099
2022-09-161,0991,1011,0961,09615,0001,096
2022-09-151,1031,1031,0941,10037,1001,100
2022-09-141,1181,1191,1051,10538,5001,105
2022-09-131,1311,1351,1231,12723,0001,127
2022-09-121,1391,1431,1311,13225,0001,132
2022-09-091,1341,1481,1341,14017,9001,140
2022-09-081,1451,1451,1371,14411,5001,144
2022-09-071,1401,1401,1311,13414,7001,134
2022-09-061,1411,1461,1381,14210,4001,142
2022-09-051,1401,1471,1371,14011,2001,140
2022-09-021,1491,1491,1361,14214,3001,142
2022-09-011,1641,1641,1451,14625,3001,146
2022-08-311,1671,1691,1651,1655,7001,165
2022-08-301,1651,1731,1611,17219,9001,172
2022-08-291,1831,1901,1751,18867,9001,188
2022-08-261,1901,1971,1831,19017,6001,190
2022-08-251,1891,1911,1831,1919,4001,191
2022-08-241,1871,1891,1811,1899,6001,189
2022-08-231,1801,1861,1791,1837,1001,183
2022-08-221,1711,1821,1691,18211,0001,182
2022-08-191,1781,1781,1691,17410,6001,174
2022-08-181,1701,1721,1641,16417,6001,164
2022-08-171,1721,1791,1691,17513,0001,175
2022-08-161,1751,1771,1701,17211,2001,172
2022-08-151,1801,1801,1711,17511,1001,175
2022-08-121,1641,1791,1641,17615,0001,176
2022-08-101,1621,1661,1621,1649,8001,164
2022-08-091,1641,1681,1631,1659,9001,165
2022-08-081,1701,1701,1661,1669,4001,166
2022-08-051,1631,1701,1631,1707,3001,170
2022-08-041,1621,1681,1611,1648,5001,164
2022-08-031,1671,1711,1621,16411,5001,164
2022-08-021,1771,1771,1671,16713,8001,167
2022-08-011,1721,1771,1671,17612,7001,176
2022-07-291,1651,1681,1601,16114,1001,161
2022-07-281,1781,1821,1661,17223,4001,172
2022-07-271,1761,1791,1721,17811,5001,178
2022-07-261,1741,1801,1681,17511,8001,175
2022-07-251,1751,1751,1681,17413,4001,174
2022-07-221,1721,1741,1611,17111,2001,171
2022-07-211,1701,1721,1611,17111,7001,171
2022-07-201,1581,1671,1581,16222,0001,162
2022-07-191,1551,1611,1471,15615,3001,156
2022-07-151,1531,1541,1431,14532,6001,145
2022-07-141,1871,2461,1531,154111,8001,154
2022-07-131,2011,2091,2001,20019,8001,200
2022-07-121,2201,2201,2011,20419,0001,204
2022-07-111,2211,2331,2201,22115,4001,221
2022-07-081,2321,2421,2201,22020,8001,220
2022-07-071,2411,2411,2301,2416,7001,241
2022-07-061,2441,2441,2261,23314,7001,233
2022-07-051,2461,2511,2401,2408,9001,240
2022-07-041,2591,2591,2331,24010,8001,240
2022-07-011,2431,2491,2321,2439,9001,243
2022-06-301,2691,2691,2451,2469,5001,246
2022-06-291,2351,2701,2321,27021,7001,270
2022-06-281,2401,2521,2351,2508,6001,250
2022-06-271,2501,2531,2361,24011,6001,240
2022-06-241,2301,2421,2261,24111,1001,241
2022-06-231,2231,2331,2201,2305,5001,230
2022-06-221,2231,2341,2211,2237,1001,223
2022-06-211,2161,2281,2161,2236,7001,223
2022-06-201,2451,2451,2111,21215,3001,212
2022-06-171,2261,2491,2231,24911,4001,249
2022-06-161,2501,2601,2351,23828,0001,238
2022-06-151,2301,2381,2261,22714,8001,227
2022-06-141,2311,2491,2311,24020,8001,240
2022-06-131,2681,2681,2571,26511,7001,265
2022-06-101,2731,2761,2631,27116,1001,271
2022-06-091,2681,2781,2651,27115,0001,271
2022-06-081,2711,2771,2671,26716,7001,267
2022-06-071,2711,2791,2671,27111,5001,271
2022-06-061,2601,2721,2581,27117,1001,271
2022-06-031,2621,2681,2541,26012,4001,260
2022-06-021,2471,2611,2421,25724,1001,257
2022-06-011,2311,2481,2301,24327,2001,243
2022-05-311,2151,2371,2101,23739,0001,237
2022-05-301,1831,2201,1821,22033,1001,220
2022-05-271,1781,1821,1731,1828,1001,182
2022-05-261,1651,1781,1651,1767,3001,176
2022-05-251,1721,1721,1631,1657,8001,165
2022-05-241,1751,1751,1581,16313,4001,163
2022-05-231,1721,1791,1641,17511,8001,175
2022-05-201,1641,1771,1601,17715,3001,177
2022-05-191,1601,1691,1561,16511,4001,165
2022-05-181,1641,1791,1631,1799,6001,179
2022-05-171,1721,1731,1601,16419,4001,164
2022-05-161,1811,1841,1691,17212,6001,172
2022-05-131,1731,1861,1701,18013,4001,180
2022-05-121,1771,1811,1731,17312,0001,173
2022-05-111,1901,1901,1771,17712,5001,177
2022-05-101,1901,1911,1761,18512,9001,185
2022-05-091,2081,2081,1901,19314,5001,193
2022-05-061,2001,2151,1961,20817,3001,208
2022-05-021,1751,1971,1711,19511,6001,195
2022-04-281,1801,1871,1681,17216,6001,172
2022-04-271,1481,1801,1461,18028,2001,180
2022-04-261,1621,1711,1621,1644,2001,164
2022-04-251,1741,1791,1621,16216,2001,162
2022-04-221,1851,1931,1821,18611,8001,186
2022-04-211,1911,1941,1761,18918,1001,189
2022-04-201,1641,2051,1611,19549,2001,195
2022-04-191,1721,1731,1601,16016,9001,160
2022-04-181,1511,1781,1431,17139,7001,171
2022-04-151,1671,1671,1511,15517,7001,155
2022-04-141,1381,1671,1381,16719,0001,167
2022-04-131,1401,1451,1281,13842,7001,138
2022-04-121,1351,1351,1141,12521,6001,125
2022-04-111,1021,1481,1021,14421,7001,144
2022-04-081,1021,1141,0851,09613,1001,096
2022-04-071,1161,1161,0941,1049,1001,104
2022-04-061,1481,1481,1181,1189,7001,118
2022-04-051,1701,1701,1451,1457,8001,145
2022-04-041,1611,1701,1591,1688,0001,168
2022-04-011,1391,1641,1381,15913,7001,159
2022-03-311,1381,1481,1341,13810,0001,138
2022-03-301,1651,1651,1411,15916,1001,159
2022-03-291,1551,1611,1401,16124,2001,161
2022-03-281,1441,1571,1391,15713,8001,157
2022-03-251,1581,1621,1481,15411,1001,154
2022-03-241,1421,1601,1351,16012,6001,160
2022-03-231,1311,1541,1311,15416,8001,154
2022-03-221,1451,1471,1241,13112,0001,131
2022-03-181,1381,1451,1251,14516,1001,145
2022-03-171,1281,1401,1121,14019,7001,140
2022-03-161,1171,1281,1121,11614,9001,116
2022-03-151,0891,1171,0891,11312,1001,113
2022-03-141,0951,1111,0911,09812,0001,098
2022-03-111,1111,1121,0931,09513,7001,095
2022-03-101,0801,1151,0731,11123,5001,111
2022-03-091,0601,0671,0391,05019,5001,050
2022-03-081,0551,0671,0441,04822,2001,048
2022-03-071,0831,0841,0551,06423,7001,064
2022-03-041,1051,1051,0851,09612,0001,096
2022-03-031,1181,1181,1031,10310,8001,103
2022-03-021,1101,1181,0981,10213,9001,102
2022-03-011,1161,1251,1121,12516,8001,125
2022-02-281,0951,1201,0911,11321,0001,113
2022-02-251,1091,1111,0941,09523,1001,095
2022-02-241,0861,1241,0801,12462,6001,124
2022-02-221,1311,1361,1201,12326,0001,123
2022-02-211,1491,1521,1381,14227,3001,142
2022-02-181,1521,1571,1451,15418,8001,154
2022-02-171,1581,1581,1491,1568,7001,156
2022-02-161,1521,1621,1491,15910,2001,159
2022-02-151,1531,1581,1421,14217,8001,142
2022-02-141,1511,1551,1391,15213,5001,152
2022-02-101,1591,1591,1521,15316,2001,153
2022-02-091,1711,1751,1591,16317,8001,163
2022-02-081,1831,1831,1721,1747,7001,174
2022-02-071,1721,1831,1701,1769,2001,176
2022-02-041,1731,1781,1611,17813,5001,178
2022-02-031,1501,1731,1501,17310,5001,173
2022-02-021,1481,1631,1481,15314,5001,153
2022-02-011,1531,1621,1431,1487,1001,148
2022-01-311,1401,1551,1371,1558,2001,155
2022-01-281,1251,1311,1131,13118,9001,131
2022-01-271,1621,1621,1061,11224,7001,112
2022-01-261,1661,1671,1401,1448,2001,144
2022-01-251,1691,1691,1441,15214,1001,152
2022-01-241,1501,1711,1401,17010,3001,170
2022-01-211,1281,1501,1211,15013,1001,150
2022-01-201,1211,1421,1211,12910,0001,129
2022-01-191,1441,1441,1191,11917,4001,119
2022-01-181,1581,1721,1401,14713,4001,147
2022-01-171,1721,1851,1561,16017,9001,160
2022-01-141,1821,1871,1531,17152,0001,171
2022-01-131,1971,2301,1971,23036,1001,230
2022-01-121,1651,1921,1641,19213,2001,192
2022-01-111,1561,1711,1511,16510,8001,165
2022-01-071,1671,1791,1561,15611,2001,156
2022-01-061,1901,1901,1671,16712,6001,167
2022-01-051,1991,1991,1751,19212,4001,192
2022-01-041,1701,1871,1641,18719,5001,187

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