5018 (株)MORESCO の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 435 | 440 | 435 | 439 | 4,600 | 439 |
| 2008-12-29 | 436 | 436 | 421 | 421 | 10,900 | 421 |
| 2008-12-26 | 412 | 412 | 410 | 411 | 2,400 | 411 |
| 2008-12-25 | 420 | 420 | 411 | 411 | 4,300 | 411 |
| 2008-12-24 | 410 | 410 | 400 | 410 | 3,300 | 410 |
| 2008-12-22 | 410 | 412 | 410 | 410 | 2,800 | 410 |
| 2008-12-19 | 420 | 421 | 410 | 410 | 1,000 | 410 |
| 2008-12-18 | 429 | 429 | 415 | 416 | 1,600 | 416 |
| 2008-12-17 | 427 | 428 | 426 | 428 | 600 | 428 |
| 2008-12-16 | 428 | 433 | 425 | 426 | 4,600 | 426 |
| 2008-12-15 | 436 | 436 | 427 | 427 | 1,200 | 427 |
| 2008-12-12 | 442 | 443 | 436 | 436 | 500 | 436 |
| 2008-12-11 | 465 | 465 | 451 | 451 | 9,000 | 451 |
| 2008-12-10 | 441 | 450 | 440 | 450 | 1,300 | 450 |
| 2008-12-09 | 431 | 450 | 431 | 441 | 1,300 | 441 |
| 2008-12-08 | 420 | 430 | 415 | 430 | 2,000 | 430 |
| 2008-12-05 | 421 | 422 | 420 | 420 | 1,700 | 420 |
| 2008-12-04 | 430 | 430 | 425 | 425 | 1,300 | 425 |
| 2008-12-03 | 425 | 430 | 422 | 430 | 2,400 | 430 |
| 2008-12-02 | 422 | 423 | 421 | 422 | 800 | 422 |
| 2008-12-01 | 430 | 434 | 428 | 433 | 2,100 | 433 |
| 2008-11-28 | 427 | 429 | 421 | 429 | 11,300 | 429 |
| 2008-11-27 | 415 | 417 | 412 | 417 | 600 | 417 |
| 2008-11-26 | 415 | 415 | 410 | 410 | 500 | 410 |
| 2008-11-25 | 436 | 436 | 421 | 424 | 5,000 | 424 |
| 2008-11-21 | 364 | 396 | 363 | 396 | 2,400 | 396 |
| 2008-11-20 | 395 | 395 | 367 | 372 | 3,500 | 372 |
| 2008-11-19 | 398 | 398 | 396 | 396 | 1,900 | 396 |
| 2008-11-18 | 401 | 401 | 398 | 398 | 1,300 | 398 |
| 2008-11-17 | 410 | 410 | 400 | 400 | 1,100 | 400 |
| 2008-11-14 | 410 | 410 | 410 | 410 | 1,600 | 410 |
| 2008-11-13 | 410 | 410 | 409 | 409 | 300 | 409 |
| 2008-11-12 | 411 | 411 | 410 | 410 | 600 | 410 |
| 2008-11-11 | 410 | 415 | 410 | 415 | 700 | 415 |
| 2008-11-10 | 422 | 423 | 415 | 415 | 1,100 | 415 |
| 2008-11-07 | 425 | 425 | 422 | 422 | 900 | 422 |
| 2008-11-06 | 430 | 440 | 425 | 440 | 1,000 | 440 |
| 2008-11-05 | 435 | 442 | 429 | 442 | 2,300 | 442 |
| 2008-11-04 | 425 | 442 | 425 | 442 | 1,600 | 442 |
| 2008-10-31 | 432 | 432 | 420 | 423 | 11,200 | 423 |
| 2008-10-30 | 430 | 440 | 425 | 430 | 6,900 | 430 |
| 2008-10-29 | 430 | 445 | 430 | 430 | 2,600 | 430 |
| 2008-10-28 | 458 | 458 | 430 | 430 | 4,500 | 430 |
| 2008-10-27 | 459 | 460 | 448 | 448 | 6,000 | 448 |
| 2008-10-24 | 439 | 439 | 435 | 439 | 3,800 | 439 |
| 2008-10-23 | 436 | 436 | 435 | 436 | 3,500 | 436 |
| 2008-10-22 | 430 | 446 | 430 | 446 | 3,700 | 446 |
| 2008-10-21 | 436 | 436 | 420 | 430 | 2,300 | 430 |
| 2008-10-20 | 415 | 421 | 415 | 421 | 400 | 421 |
| 2008-10-17 | 400 | 400 | 395 | 395 | 2,400 | 395 |
| 2008-10-16 | 400 | 400 | 395 | 400 | 1,500 | 400 |
| 2008-10-15 | 430 | 430 | 420 | 420 | 1,000 | 420 |
| 2008-10-14 | 440 | 440 | 435 | 439 | 3,900 | 439 |
| 2008-10-10 | 410 | 410 | 385 | 390 | 11,200 | 390 |
| 2008-10-09 | 421 | 438 | 400 | 410 | 3,400 | 410 |
| 2008-10-08 | 415 | 425 | 401 | 421 | 3,300 | 421 |
| 2008-10-07 | 459 | 460 | 425 | 460 | 4,300 | 460 |
| 2008-10-06 | 494 | 494 | 451 | 460 | 5,600 | 460 |
| 2008-10-03 | 502 | 502 | 486 | 495 | 7,600 | 495 |
| 2008-10-02 | 520 | 520 | 510 | 511 | 2,700 | 511 |
| 2008-10-01 | 535 | 535 | 514 | 524 | 4,000 | 524 |
| 2008-09-30 | 514 | 529 | 500 | 528 | 7,000 | 528 |
| 2008-09-29 | 570 | 570 | 550 | 550 | 3,400 | 550 |
| 2008-09-26 | 540 | 550 | 539 | 550 | 2,400 | 550 |
| 2008-09-25 | 578 | 578 | 538 | 538 | 4,100 | 538 |
| 2008-09-24 | 531 | 543 | 531 | 538 | 900 | 538 |
| 2008-09-22 | 547 | 558 | 527 | 531 | 3,000 | 531 |
| 2008-09-19 | 522 | 527 | 510 | 527 | 1,600 | 527 |
| 2008-09-18 | 510 | 529 | 503 | 519 | 4,000 | 519 |
| 2008-09-17 | 516 | 539 | 515 | 539 | 500 | 539 |
| 2008-09-16 | 501 | 525 | 501 | 510 | 2,800 | 510 |
| 2008-09-12 | 533 | 540 | 532 | 540 | 4,600 | 540 |
| 2008-09-11 | 540 | 546 | 535 | 540 | 1,000 | 540 |
| 2008-09-10 | 531 | 540 | 531 | 540 | 2,600 | 540 |
| 2008-09-09 | 530 | 541 | 530 | 541 | 2,500 | 541 |
| 2008-09-08 | 550 | 550 | 530 | 530 | 11,000 | 530 |
| 2008-09-05 | 565 | 565 | 531 | 542 | 11,800 | 542 |
| 2008-09-04 | 600 | 610 | 590 | 590 | 700 | 590 |
| 2008-09-03 | 612 | 612 | 610 | 610 | 400 | 610 |
| 2008-09-02 | 625 | 625 | 614 | 614 | 700 | 614 |
| 2008-09-01 | 625 | 626 | 625 | 626 | 700 | 626 |
| 2008-08-29 | 639 | 639 | 630 | 630 | 400 | 630 |
| 2008-08-28 | 641 | 642 | 640 | 640 | 2,200 | 640 |
| 2008-08-27 | 626 | 631 | 626 | 631 | 300 | 631 |
| 2008-08-26 | 620 | 634 | 620 | 631 | 500 | 631 |
| 2008-08-25 | 643 | 643 | 636 | 636 | 3,100 | 636 |
| 2008-08-22 | 605 | 605 | 603 | 603 | 1,400 | 603 |
| 2008-08-21 | 610 | 610 | 605 | 605 | 1,900 | 605 |
| 2008-08-20 | 607 | 615 | 605 | 605 | 2,100 | 605 |
| 2008-08-19 | 615 | 627 | 606 | 606 | 2,900 | 606 |
| 2008-08-18 | 615 | 615 | 615 | 615 | 200 | 615 |
| 2008-08-15 | 613 | 613 | 610 | 610 | 700 | 610 |
| 2008-08-14 | 626 | 626 | 618 | 618 | 1,600 | 618 |
| 2008-08-13 | 626 | 626 | 626 | 626 | 100 | 626 |
| 2008-08-12 | 621 | 622 | 620 | 620 | 2,400 | 620 |
| 2008-08-11 | 625 | 639 | 625 | 626 | 2,000 | 626 |
| 2008-08-08 | 625 | 625 | 624 | 625 | 300 | 625 |
| 2008-08-07 | 615 | 615 | 615 | 615 | 1,800 | 615 |
| 2008-08-06 | 610 | 610 | 610 | 610 | 1,500 | 610 |
| 2008-08-05 | 620 | 620 | 610 | 610 | 700 | 610 |
| 2008-08-04 | 623 | 623 | 613 | 613 | 700 | 613 |
| 2008-08-01 | 665 | 665 | 621 | 624 | 1,800 | 624 |
分割・併合履歴 ： [2007-02-23]1株→2株 [2005-02-23]1株→5株
