5018 (株)MORESCO 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
2021-12-031,0751,1141,0751,11412,9001,114
2021-12-021,0761,0861,0611,06118,3001,061
2021-12-011,0701,0961,0661,08623,5001,086
2021-11-301,0851,1071,0721,07725,1001,077
2021-11-291,1101,1161,0721,07225,0001,072
2021-11-261,1581,1601,1211,12116,0001,121
2021-11-251,1781,1781,1471,15118,6001,151
2021-11-241,1371,1561,1311,1468,4001,146
2021-11-221,1271,1421,1211,1378,8001,137
2021-11-191,1291,1411,1211,12714,6001,127
2021-11-181,1441,1441,1301,13110,8001,131
2021-11-171,1511,1561,1451,14510,9001,145
2021-11-161,1701,1711,1511,15113,0001,151
2021-11-151,1661,1751,1611,1699,4001,169
2021-11-121,1511,1651,1511,1584,3001,158
2021-11-111,1561,1611,1501,1508,3001,150
2021-11-101,1601,1631,1511,1559,0001,155
2021-11-091,1741,1841,1601,16017,1001,160
2021-11-081,1741,1861,1721,18215,2001,182
2021-11-051,1951,1951,1661,16618,2001,166
2021-11-041,1951,2061,1951,1979,6001,197
2021-11-021,2241,2241,1951,1959,8001,195
2021-11-011,2181,2301,2121,22815,6001,228
2021-10-291,1991,2051,1921,1987,6001,198
2021-10-281,2051,2091,1891,19945,4001,199
2021-10-271,2071,2201,2071,21810,1001,218
2021-10-261,2221,2351,2031,22014,9001,220
2021-10-251,2191,2321,2121,21219,5001,212
2021-10-221,2281,2391,2091,22231,2001,222
2021-10-211,2481,2701,2341,23440,0001,234
2021-10-201,2271,2731,2211,26879,1001,268
2021-10-191,2291,2291,2031,21114,3001,211
2021-10-181,2081,2321,1911,23234,1001,232
2021-10-151,1731,1931,1721,19124,8001,191
2021-10-141,2201,2221,1531,17393,8001,173
2021-10-131,2311,2381,2111,21753,5001,217
2021-10-121,2451,2451,2251,24520,6001,245
2021-10-111,2001,2411,2001,24025,6001,240
2021-10-081,1871,2041,1801,20416,2001,204
2021-10-071,1981,2021,1831,19010,8001,190
2021-10-061,2061,2301,1901,19814,6001,198
2021-10-051,2171,2171,1641,18922,8001,189
2021-10-041,2371,2451,2051,20518,1001,205
2021-10-011,2211,2281,2081,22417,2001,224
2021-09-301,2651,2651,2301,23017,9001,230
2021-09-291,2571,2701,2461,27020,0001,270
2021-09-281,2601,2731,2411,27326,3001,273
2021-09-271,2381,2581,2251,25826,2001,258
2021-09-241,2001,2291,2001,22921,3001,229
2021-09-221,2151,2151,1901,19011,7001,190
2021-09-211,2051,2251,1991,22122,9001,221
2021-09-171,2261,2351,2171,23522,1001,235
2021-09-161,2381,2381,2171,23018,5001,230
2021-09-151,2241,2381,2071,23814,4001,238
2021-09-141,2201,2281,2131,22828,3001,228
2021-09-131,2001,2161,1921,21611,9001,216
2021-09-101,1971,2051,1871,20520,2001,205
2021-09-091,1961,1981,1881,1989,3001,198
2021-09-081,1731,1981,1731,19827,4001,198
2021-09-071,1621,1801,1581,18021,8001,180
2021-09-061,1551,1601,1461,16024,0001,160
2021-09-031,1331,1441,1281,14312,9001,143
2021-09-021,1331,1451,1331,1338,8001,133
2021-09-011,1281,1461,1271,13818,2001,138
2021-08-311,1301,1401,1231,13213,1001,132
2021-08-301,1431,1431,1361,13610,3001,136
2021-08-271,1501,1571,1471,15565,6001,155
2021-08-261,1521,1551,1481,1556,6001,155
2021-08-251,1571,1591,1481,1579,6001,157
2021-08-241,1421,1571,1421,15712,4001,157
2021-08-231,1401,1471,1391,1426,6001,142
2021-08-201,1441,1441,1321,1338,9001,133
2021-08-191,1461,1501,1361,1369,0001,136
2021-08-181,1421,1541,1401,1445,8001,144
2021-08-171,1521,1541,1421,1429,7001,142
2021-08-161,1701,1701,1521,1526,1001,152
2021-08-131,1531,1711,1501,16611,0001,166
2021-08-121,1501,1581,1461,1535,1001,153
2021-08-111,1451,1641,1441,15010,1001,150
2021-08-101,1401,1471,1391,1456,9001,145
2021-08-061,1531,1531,1421,1436,5001,143
2021-08-051,1491,1541,1431,1536,0001,153
2021-08-041,1651,1651,1501,1537,7001,153
2021-08-031,1611,1621,1501,16211,2001,162
2021-08-021,1531,1701,1531,16812,7001,168
2021-07-301,1621,1671,1531,1538,3001,153
2021-07-291,1491,1781,1461,17815,6001,178
2021-07-281,1511,1511,1421,1475,4001,147
2021-07-271,1501,1551,1401,15014,5001,150
2021-07-261,1671,1671,1381,14618,8001,146
2021-07-211,1391,1561,1391,14713,2001,147
2021-07-201,1321,1451,1321,13413,2001,134
2021-07-191,1621,1621,1351,13728,3001,137
2021-07-161,1711,1841,1681,17225,7001,172
2021-07-151,2021,2141,1701,17768,3001,177
2021-07-141,2211,2821,1851,188354,4001,188
2021-07-131,1001,1091,0931,10218,0001,102
2021-07-121,0751,0911,0701,09120,7001,091
2021-07-091,0661,0711,0611,06412,2001,064
2021-07-081,0831,0831,0701,07012,8001,070
2021-07-071,0911,0981,0781,08313,8001,083
2021-07-061,1081,1081,0951,0965,5001,096
2021-07-051,0901,1031,0851,10211,5001,102
2021-07-021,0861,0861,0781,0846,1001,084
2021-07-011,0901,0901,0801,0806,6001,080
2021-06-301,0991,0991,0881,0887,9001,088
2021-06-291,1051,1051,0931,0936,3001,093
2021-06-281,1131,1151,1051,1106,0001,110
2021-06-251,1091,1101,1011,1105,3001,110
2021-06-241,1021,1091,1021,1045,2001,104
2021-06-231,0991,1061,0971,1023,4001,102
2021-06-221,1031,1031,0931,0984,5001,098
2021-06-211,1041,1041,0801,08010,3001,080
2021-06-181,1121,1161,1011,1046,5001,104
2021-06-171,1191,1211,1151,1194,6001,119
2021-06-161,1281,1331,1151,1178,2001,117
2021-06-151,1491,1491,1221,12823,0001,128
2021-06-141,1131,1181,1081,1164,6001,116
2021-06-111,1191,1191,1081,1089,4001,108
2021-06-101,1131,1221,1111,1165,0001,116
2021-06-091,1171,1201,1111,1132,9001,113
2021-06-081,1131,1231,1101,1225,6001,122
2021-06-071,1201,1201,1101,1115,4001,111
2021-06-041,1161,1171,1091,1164,5001,116
2021-06-031,1101,1171,1051,1174,7001,117
2021-06-021,1041,1101,1001,1104,8001,110
2021-06-011,0951,1031,0881,1015,7001,101
2021-05-311,0961,0961,0821,0904,5001,090
2021-05-281,0801,0981,0761,0987,7001,098
2021-05-271,0901,0931,0731,0739,4001,073
2021-05-261,0821,0901,0821,0862,8001,086
2021-05-251,1091,1091,0901,0907,9001,090
2021-05-241,1001,1091,0971,1089,6001,108
2021-05-211,0871,0931,0831,0875,3001,087
2021-05-201,0781,0931,0781,0874,9001,087
2021-05-191,0911,0911,0751,0788,5001,078
2021-05-181,0701,1061,0701,10213,0001,102
2021-05-171,0781,0801,0671,06911,9001,069
2021-05-141,0661,0871,0661,0745,9001,074
2021-05-131,0691,0791,0611,06614,4001,066
2021-05-121,0931,0941,0671,07118,6001,071
2021-05-111,1091,1091,0901,09411,2001,094
2021-05-101,1011,1101,1011,1044,6001,104
2021-05-071,1041,1101,1001,1068,4001,106
2021-05-061,0861,1031,0851,09111,8001,091
2021-04-301,0811,0961,0811,0868,5001,086
2021-04-281,1081,1101,0801,08021,3001,080
2021-04-271,1101,1101,1021,1027,6001,102
2021-04-261,1231,1231,1041,11011,9001,110
2021-04-231,1091,1171,1031,11211,4001,112
2021-04-221,1241,1241,1111,1158,0001,115
2021-04-211,1141,1171,1001,11013,0001,110
2021-04-201,1381,1381,1201,12218,8001,122
2021-04-191,1471,1531,1401,1405,5001,140
2021-04-161,1501,1561,1401,14611,5001,146
2021-04-151,1691,1691,1441,15011,2001,150
2021-04-141,1741,1771,1381,14944,6001,149
2021-04-131,1551,1721,1551,15718,7001,157
2021-04-121,1581,1671,1501,15513,2001,155
2021-04-091,1591,1591,1401,14814,4001,148
2021-04-081,1721,1741,1501,15014,4001,150
2021-04-071,1601,1811,1601,18113,4001,181
2021-04-061,1701,1841,1561,17136,1001,171
2021-04-051,1391,1541,1321,15111,7001,151
2021-04-021,1211,1371,1211,1379,3001,137
2021-04-011,1311,1371,1151,12114,3001,121
2021-03-311,1321,1341,1241,1319,1001,131
2021-03-301,1591,1591,1281,14212,3001,142
2021-03-291,1431,1621,1291,16227,3001,162
2021-03-261,1341,1501,1301,13911,7001,139
2021-03-251,1361,1361,1221,12715,5001,127
2021-03-241,1401,1401,0961,11320,4001,113
2021-03-231,1711,1711,1431,14412,1001,144
2021-03-221,1771,1771,1561,17120,8001,171
2021-03-191,1731,1771,1631,17724,3001,177
2021-03-181,1681,1751,1611,17415,8001,174
2021-03-171,1651,1741,1631,17415,6001,174
2021-03-161,1561,1721,1411,17227,3001,172
2021-03-151,1251,1511,1211,15025,3001,150
2021-03-121,1081,1201,0991,12021,5001,120
2021-03-111,1201,1271,1051,10919,2001,109
2021-03-101,1241,1321,1061,13119,2001,131
2021-03-091,1171,1241,1011,12423,8001,124
2021-03-081,1001,1181,0901,11536,1001,115
2021-03-051,0701,0841,0501,08428,9001,084
2021-03-041,1081,1081,0671,08421,7001,084
2021-03-031,1141,1171,1061,11418,1001,114
2021-03-021,1581,1581,1021,11338,1001,113
2021-03-011,1451,1681,1341,16439,5001,164
2021-02-261,1551,1601,1241,13045,8001,130
2021-02-251,1571,1791,1501,16876,7001,168
2021-02-241,1511,1851,1511,157129,4001,157
2021-02-221,1471,1611,1441,15040,4001,150
2021-02-191,1501,1531,1351,14128,3001,141
2021-02-181,1651,1661,1501,15025,1001,150
2021-02-171,1621,1791,1621,17016,3001,170
2021-02-161,1751,1751,1561,16522,7001,165
2021-02-151,1731,1791,1681,17520,0001,175
2021-02-121,1711,1761,1631,17122,2001,171
2021-02-101,1771,1771,1631,17124,2001,171
2021-02-091,1801,1811,1651,17926,5001,179
2021-02-081,1601,1861,1601,17838,4001,178
2021-02-051,1391,1541,1391,15419,7001,154
2021-02-041,1351,1521,1301,13915,7001,139
2021-02-031,1191,1371,1191,13410,5001,134
2021-02-021,1151,1301,1151,11810,1001,118
2021-02-011,1311,1341,1151,11512,0001,115
2021-01-291,1501,1571,1271,13619,7001,136
2021-01-281,1101,1581,1001,15742,4001,157
2021-01-271,1121,1191,1051,11911,1001,119
2021-01-261,1141,1141,0961,1139,0001,113
2021-01-251,1111,1141,1051,11010,2001,110
2021-01-221,1041,1131,1011,10714,5001,107
2021-01-211,1101,1421,1021,10437,6001,104
2021-01-201,0951,1201,0911,11817,3001,118
2021-01-191,1001,1001,0821,09211,8001,092
2021-01-181,0941,1071,0861,08619,7001,086
2021-01-151,0861,1601,0801,12495,4001,124
2021-01-141,1101,1101,0911,10241,2001,102
2021-01-131,0671,0781,0621,07517,5001,075
2021-01-121,0351,0671,0321,06731,6001,067
2021-01-081,0201,0331,0201,03316,6001,033
2021-01-071,0181,0311,0171,02518,5001,025
2021-01-061,0061,0171,0061,0177,4001,017
2021-01-051,0061,0109991,0067,8001,006
2021-01-041,0131,0139971,00611,7001,006

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