5018 (株)MORESCO の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 518 | 518 | 510 | 510 | 900 | 510 |
| 2009-12-29 | 509 | 511 | 489 | 510 | 3,700 | 510 |
| 2009-12-28 | 539 | 540 | 511 | 511 | 4,500 | 511 |
| 2009-12-25 | 535 | 538 | 533 | 538 | 5,700 | 538 |
| 2009-12-24 | 519 | 530 | 519 | 530 | 5,100 | 530 |
| 2009-12-22 | 521 | 522 | 520 | 521 | 1,200 | 521 |
| 2009-12-21 | 524 | 530 | 520 | 520 | 2,100 | 520 |
| 2009-12-18 | 520 | 525 | 520 | 520 | 1,500 | 520 |
| 2009-12-17 | 529 | 530 | 520 | 520 | 4,700 | 520 |
| 2009-12-16 | 510 | 530 | 510 | 528 | 7,900 | 528 |
| 2009-12-15 | 502 | 502 | 498 | 502 | 300 | 502 |
| 2009-12-14 | 500 | 500 | 496 | 500 | 1,700 | 500 |
| 2009-12-11 | 509 | 510 | 491 | 491 | 10,600 | 491 |
| 2009-12-10 | 487 | 495 | 485 | 495 | 6,100 | 495 |
| 2009-12-09 | 484 | 486 | 478 | 486 | 4,000 | 486 |
| 2009-12-08 | 480 | 480 | 470 | 479 | 10,200 | 479 |
| 2009-12-07 | 465 | 466 | 465 | 466 | 1,000 | 466 |
| 2009-12-04 | 464 | 470 | 464 | 470 | 1,500 | 470 |
| 2009-12-03 | 465 | 465 | 463 | 463 | 300 | 463 |
| 2009-12-02 | 470 | 470 | 463 | 463 | 1,000 | 463 |
| 2009-12-01 | 464 | 468 | 464 | 468 | 1,300 | 468 |
| 2009-11-30 | 450 | 450 | 450 | 450 | 4,700 | 450 |
| 2009-11-27 | 435 | 451 | 435 | 450 | 4,300 | 450 |
| 2009-11-26 | 451 | 451 | 448 | 448 | 1,200 | 448 |
| 2009-11-25 | 468 | 473 | 461 | 461 | 5,300 | 461 |
| 2009-11-24 | 450 | 450 | 440 | 443 | 4,300 | 443 |
| 2009-11-20 | 413 | 415 | 413 | 415 | 2,800 | 415 |
| 2009-11-19 | 420 | 420 | 415 | 418 | 900 | 418 |
| 2009-11-18 | 430 | 431 | 430 | 431 | 1,400 | 431 |
| 2009-11-17 | 441 | 441 | 440 | 440 | 1,000 | 440 |
| 2009-11-16 | 451 | 451 | 444 | 444 | 700 | 444 |
| 2009-11-13 | 451 | 451 | 450 | 450 | 600 | 450 |
| 2009-11-11 | 455 | 460 | 455 | 460 | 2,000 | 460 |
| 2009-11-10 | 451 | 456 | 451 | 455 | 3,200 | 455 |
| 2009-11-09 | 451 | 451 | 450 | 450 | 1,700 | 450 |
| 2009-11-05 | 444 | 446 | 444 | 446 | 800 | 446 |
| 2009-11-04 | 435 | 435 | 435 | 435 | 1,200 | 435 |
| 2009-11-02 | 458 | 458 | 450 | 450 | 900 | 450 |
| 2009-10-30 | 454 | 454 | 454 | 454 | 400 | 454 |
| 2009-10-29 | 460 | 464 | 445 | 464 | 23,100 | 464 |
| 2009-10-28 | 521 | 521 | 468 | 480 | 14,900 | 480 |
| 2009-10-27 | 510 | 520 | 508 | 520 | 2,200 | 520 |
| 2009-10-26 | 507 | 510 | 507 | 510 | 9,000 | 510 |
| 2009-10-23 | 505 | 508 | 495 | 506 | 16,000 | 506 |
| 2009-10-22 | 499 | 500 | 494 | 500 | 7,400 | 500 |
| 2009-10-21 | 497 | 508 | 495 | 499 | 20,700 | 499 |
| 2009-10-20 | 465 | 495 | 465 | 492 | 23,400 | 492 |
| 2009-10-19 | 445 | 460 | 445 | 460 | 11,200 | 460 |
| 2009-10-16 | 432 | 447 | 432 | 445 | 13,700 | 445 |
| 2009-10-15 | 430 | 434 | 420 | 430 | 1,800 | 430 |
| 2009-10-14 | 415 | 420 | 415 | 420 | 10,400 | 420 |
| 2009-10-13 | 426 | 426 | 415 | 417 | 2,400 | 417 |
| 2009-10-09 | 427 | 431 | 422 | 426 | 7,900 | 426 |
| 2009-10-08 | 437 | 450 | 433 | 437 | 2,100 | 437 |
| 2009-10-07 | 433 | 437 | 430 | 435 | 1,200 | 435 |
| 2009-10-06 | 416 | 424 | 416 | 424 | 2,100 | 424 |
| 2009-10-05 | 415 | 431 | 415 | 416 | 4,500 | 416 |
| 2009-10-02 | 417 | 420 | 415 | 420 | 6,800 | 420 |
| 2009-10-01 | 427 | 427 | 421 | 421 | 400 | 421 |
| 2009-09-30 | 420 | 435 | 420 | 430 | 2,600 | 430 |
| 2009-09-29 | 430 | 430 | 425 | 425 | 1,400 | 425 |
| 2009-09-28 | 435 | 435 | 425 | 435 | 17,600 | 435 |
| 2009-09-25 | 444 | 445 | 430 | 435 | 9,000 | 435 |
| 2009-09-24 | 437 | 438 | 430 | 438 | 3,800 | 438 |
| 2009-09-18 | 425 | 440 | 423 | 440 | 1,800 | 440 |
| 2009-09-17 | 426 | 430 | 424 | 425 | 2,600 | 425 |
| 2009-09-16 | 421 | 426 | 421 | 426 | 5,300 | 426 |
| 2009-09-15 | 423 | 423 | 421 | 421 | 2,100 | 421 |
| 2009-09-14 | 424 | 424 | 420 | 420 | 3,600 | 420 |
| 2009-09-11 | 423 | 425 | 423 | 425 | 3,000 | 425 |
| 2009-09-10 | 425 | 425 | 424 | 424 | 500 | 424 |
| 2009-09-09 | 418 | 420 | 418 | 420 | 6,800 | 420 |
| 2009-09-08 | 418 | 419 | 418 | 419 | 2,700 | 419 |
| 2009-09-07 | 418 | 420 | 418 | 418 | 4,400 | 418 |
| 2009-09-04 | 421 | 421 | 415 | 418 | 1,900 | 418 |
| 2009-09-03 | 418 | 419 | 418 | 419 | 3,500 | 419 |
| 2009-09-02 | 418 | 418 | 413 | 418 | 2,300 | 418 |
| 2009-09-01 | 420 | 424 | 418 | 418 | 3,500 | 418 |
| 2009-08-31 | 418 | 431 | 417 | 421 | 10,000 | 421 |
| 2009-08-28 | 408 | 416 | 408 | 416 | 8,400 | 416 |
| 2009-08-27 | 398 | 403 | 398 | 403 | 3,100 | 403 |
| 2009-08-26 | 397 | 404 | 396 | 402 | 2,200 | 402 |
| 2009-08-25 | 405 | 407 | 394 | 394 | 6,900 | 394 |
| 2009-08-24 | 391 | 402 | 390 | 400 | 4,600 | 400 |
| 2009-08-21 | 392 | 392 | 380 | 380 | 10,300 | 380 |
| 2009-08-20 | 390 | 391 | 377 | 391 | 2,300 | 391 |
| 2009-08-19 | 395 | 398 | 388 | 390 | 4,200 | 390 |
| 2009-08-18 | 391 | 391 | 390 | 390 | 800 | 390 |
| 2009-08-17 | 394 | 394 | 388 | 391 | 6,900 | 391 |
| 2009-08-14 | 400 | 401 | 395 | 395 | 3,500 | 395 |
| 2009-08-13 | 400 | 400 | 398 | 398 | 4,700 | 398 |
| 2009-08-12 | 400 | 400 | 386 | 395 | 8,700 | 395 |
| 2009-08-11 | 405 | 405 | 400 | 400 | 2,500 | 400 |
| 2009-08-10 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2009-08-07 | 405 | 405 | 398 | 400 | 1,500 | 400 |
| 2009-08-06 | 404 | 405 | 403 | 403 | 2,100 | 403 |
| 2009-08-05 | 405 | 406 | 405 | 405 | 1,400 | 405 |
| 2009-08-04 | 410 | 410 | 405 | 405 | 3,400 | 405 |
| 2009-08-03 | 416 | 416 | 403 | 403 | 3,200 | 403 |
| 2009-07-31 | 415 | 415 | 407 | 407 | 3,600 | 407 |
| 2009-07-30 | 406 | 417 | 403 | 410 | 2,500 | 410 |
| 2009-07-29 | 413 | 413 | 405 | 405 | 1,400 | 405 |
| 2009-07-28 | 413 | 414 | 409 | 409 | 7,100 | 409 |
| 2009-07-27 | 408 | 412 | 408 | 410 | 9,900 | 410 |
| 2009-07-24 | 407 | 410 | 397 | 403 | 7,400 | 403 |
| 2009-07-23 | 403 | 405 | 396 | 405 | 2,400 | 405 |
| 2009-07-22 | 403 | 403 | 403 | 403 | 200 | 403 |
| 2009-07-21 | 393 | 401 | 393 | 401 | 1,000 | 401 |
| 2009-07-17 | 385 | 393 | 383 | 393 | 3,300 | 393 |
| 2009-07-16 | 385 | 391 | 383 | 391 | 4,300 | 391 |
| 2009-07-15 | 385 | 385 | 380 | 385 | 2,000 | 385 |
| 2009-07-14 | 386 | 390 | 383 | 385 | 2,400 | 385 |
| 2009-07-13 | 409 | 410 | 379 | 381 | 20,400 | 381 |
| 2009-07-10 | 396 | 400 | 395 | 396 | 1,500 | 396 |
| 2009-07-09 | 384 | 404 | 384 | 395 | 1,900 | 395 |
| 2009-07-08 | 403 | 404 | 398 | 399 | 6,700 | 399 |
| 2009-07-07 | 404 | 404 | 403 | 403 | 2,800 | 403 |
| 2009-07-06 | 410 | 410 | 400 | 403 | 4,300 | 403 |
| 2009-07-03 | 421 | 421 | 421 | 421 | 1,100 | 421 |
| 2009-07-02 | 419 | 420 | 408 | 410 | 2,400 | 410 |
| 2009-07-01 | 421 | 421 | 409 | 410 | 5,100 | 410 |
| 2009-06-30 | 424 | 424 | 412 | 412 | 3,000 | 412 |
| 2009-06-29 | 427 | 427 | 423 | 424 | 6,200 | 424 |
| 2009-06-26 | 405 | 412 | 405 | 412 | 2,500 | 412 |
| 2009-06-25 | 386 | 396 | 386 | 396 | 6,100 | 396 |
| 2009-06-24 | 413 | 413 | 380 | 400 | 9,400 | 400 |
| 2009-06-23 | 422 | 422 | 412 | 413 | 2,000 | 413 |
| 2009-06-22 | 425 | 426 | 421 | 423 | 5,100 | 423 |
| 2009-06-19 | 417 | 426 | 415 | 426 | 3,000 | 426 |
| 2009-06-18 | 425 | 427 | 411 | 425 | 6,300 | 425 |
| 2009-06-17 | 406 | 433 | 406 | 430 | 13,300 | 430 |
| 2009-06-16 | 440 | 440 | 417 | 421 | 33,100 | 421 |
| 2009-06-15 | 430 | 434 | 404 | 410 | 14,700 | 410 |
| 2009-06-12 | 460 | 460 | 405 | 420 | 65,500 | 420 |
| 2009-06-11 | 370 | 435 | 370 | 435 | 113,500 | 435 |
| 2009-06-10 | 356 | 358 | 355 | 355 | 10,100 | 355 |
| 2009-06-09 | 358 | 359 | 350 | 355 | 5,300 | 355 |
| 2009-06-08 | 350 | 370 | 350 | 355 | 12,200 | 355 |
| 2009-06-05 | 340 | 344 | 338 | 340 | 25,100 | 340 |
| 2009-06-04 | 350 | 350 | 335 | 339 | 18,100 | 339 |
| 2009-06-03 | 355 | 355 | 341 | 349 | 5,600 | 349 |
| 2009-06-02 | 357 | 359 | 354 | 355 | 11,200 | 355 |
| 2009-06-01 | 350 | 352 | 346 | 352 | 6,500 | 352 |
| 2009-05-29 | 340 | 346 | 340 | 346 | 4,300 | 346 |
| 2009-05-28 | 335 | 339 | 334 | 334 | 5,700 | 334 |
| 2009-05-27 | 327 | 335 | 323 | 335 | 6,300 | 335 |
| 2009-05-26 | 319 | 329 | 319 | 325 | 4,300 | 325 |
| 2009-05-25 | 314 | 319 | 314 | 319 | 13,200 | 319 |
| 2009-05-22 | 310 | 313 | 308 | 313 | 4,500 | 313 |
| 2009-05-21 | 312 | 313 | 311 | 313 | 500 | 313 |
| 2009-05-20 | 307 | 307 | 307 | 307 | 1,100 | 307 |
| 2009-05-19 | 309 | 316 | 307 | 307 | 3,200 | 307 |
| 2009-05-18 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2009-05-15 | 299 | 305 | 299 | 305 | 1,800 | 305 |
| 2009-05-14 | 301 | 301 | 298 | 298 | 3,200 | 298 |
| 2009-05-13 | 312 | 312 | 302 | 308 | 5,100 | 308 |
| 2009-05-12 | 313 | 313 | 308 | 308 | 1,600 | 308 |
| 2009-05-11 | 315 | 318 | 311 | 311 | 6,000 | 311 |
| 2009-05-08 | 315 | 315 | 311 | 312 | 4,200 | 312 |
| 2009-05-07 | 306 | 317 | 305 | 314 | 5,800 | 314 |
| 2009-05-01 | 305 | 305 | 305 | 305 | 200 | 305 |
| 2009-04-30 | 306 | 306 | 295 | 305 | 1,300 | 305 |
| 2009-04-28 | 312 | 314 | 309 | 309 | 5,500 | 309 |
| 2009-04-27 | 310 | 312 | 308 | 312 | 7,800 | 312 |
| 2009-04-24 | 302 | 305 | 300 | 305 | 3,100 | 305 |
| 2009-04-23 | 296 | 300 | 296 | 300 | 1,900 | 300 |
| 2009-04-22 | 299 | 301 | 298 | 298 | 3,300 | 298 |
| 2009-04-21 | 297 | 297 | 291 | 295 | 1,300 | 295 |
| 2009-04-20 | 304 | 304 | 299 | 299 | 5,500 | 299 |
| 2009-04-17 | 300 | 305 | 299 | 299 | 1,300 | 299 |
| 2009-04-16 | 298 | 302 | 298 | 300 | 3,500 | 300 |
| 2009-04-15 | 300 | 300 | 298 | 298 | 2,500 | 298 |
| 2009-04-14 | 303 | 305 | 303 | 305 | 1,200 | 305 |
| 2009-04-13 | 297 | 305 | 290 | 298 | 3,800 | 298 |
| 2009-04-10 | 292 | 300 | 292 | 300 | 5,800 | 300 |
| 2009-04-09 | 295 | 297 | 276 | 282 | 8,800 | 282 |
| 2009-04-08 | 305 | 306 | 279 | 290 | 12,200 | 290 |
| 2009-04-07 | 305 | 306 | 305 | 306 | 3,400 | 306 |
| 2009-04-06 | 314 | 315 | 311 | 313 | 7,200 | 313 |
| 2009-04-03 | 317 | 323 | 316 | 318 | 5,700 | 318 |
| 2009-04-02 | 315 | 320 | 315 | 317 | 5,800 | 317 |
| 2009-04-01 | 305 | 310 | 305 | 310 | 1,400 | 310 |
| 2009-03-31 | 305 | 305 | 305 | 305 | 200 | 305 |
| 2009-03-30 | 330 | 330 | 305 | 305 | 7,200 | 305 |
| 2009-03-27 | 300 | 310 | 300 | 310 | 2,400 | 310 |
| 2009-03-26 | 294 | 309 | 282 | 305 | 12,100 | 305 |
| 2009-03-25 | 293 | 294 | 290 | 291 | 7,800 | 291 |
| 2009-03-24 | 288 | 288 | 284 | 284 | 5,300 | 284 |
| 2009-03-23 | 285 | 285 | 273 | 278 | 4,400 | 278 |
| 2009-03-19 | 284 | 285 | 278 | 278 | 3,300 | 278 |
| 2009-03-18 | 280 | 285 | 279 | 279 | 2,700 | 279 |
| 2009-03-17 | 280 | 281 | 279 | 281 | 2,000 | 281 |
| 2009-03-16 | 270 | 270 | 269 | 270 | 1,500 | 270 |
| 2009-03-13 | 270 | 273 | 270 | 270 | 400 | 270 |
| 2009-03-12 | 261 | 270 | 260 | 270 | 800 | 270 |
| 2009-03-11 | 276 | 276 | 252 | 260 | 6,100 | 260 |
| 2009-03-10 | 284 | 284 | 275 | 275 | 900 | 275 |
| 2009-03-09 | 282 | 282 | 275 | 279 | 3,400 | 279 |
| 2009-03-06 | 280 | 281 | 275 | 280 | 1,800 | 280 |
| 2009-03-05 | 293 | 293 | 280 | 285 | 10,400 | 285 |
| 2009-03-04 | 300 | 300 | 297 | 298 | 500 | 298 |
| 2009-03-03 | 290 | 295 | 290 | 295 | 2,800 | 295 |
| 2009-03-02 | 306 | 307 | 300 | 300 | 6,900 | 300 |
| 2009-02-27 | 320 | 320 | 310 | 311 | 2,500 | 311 |
| 2009-02-26 | 330 | 330 | 324 | 324 | 3,300 | 324 |
| 2009-02-25 | 334 | 338 | 324 | 324 | 26,100 | 324 |
| 2009-02-24 | 309 | 329 | 306 | 329 | 3,900 | 329 |
| 2009-02-23 | 354 | 354 | 345 | 349 | 9,100 | 349 |
| 2009-02-20 | 355 | 360 | 354 | 354 | 3,600 | 354 |
| 2009-02-19 | 360 | 365 | 355 | 355 | 14,800 | 355 |
| 2009-02-18 | 362 | 364 | 358 | 358 | 8,400 | 358 |
| 2009-02-17 | 370 | 370 | 360 | 360 | 7,300 | 360 |
| 2009-02-16 | 373 | 373 | 365 | 365 | 10,900 | 365 |
| 2009-02-13 | 375 | 375 | 370 | 375 | 400 | 375 |
| 2009-02-12 | 366 | 370 | 362 | 370 | 1,800 | 370 |
| 2009-02-10 | 371 | 375 | 365 | 365 | 1,000 | 365 |
| 2009-02-09 | 363 | 371 | 363 | 371 | 700 | 371 |
| 2009-02-06 | 365 | 365 | 361 | 362 | 6,600 | 362 |
| 2009-02-05 | 361 | 362 | 360 | 361 | 2,900 | 361 |
| 2009-02-04 | 367 | 369 | 360 | 360 | 1,400 | 360 |
| 2009-02-03 | 350 | 365 | 350 | 365 | 3,200 | 365 |
| 2009-02-02 | 375 | 375 | 365 | 370 | 4,500 | 370 |
| 2009-01-30 | 371 | 375 | 368 | 375 | 1,000 | 375 |
| 2009-01-29 | 367 | 370 | 366 | 369 | 6,300 | 369 |
| 2009-01-28 | 375 | 376 | 363 | 367 | 12,500 | 367 |
| 2009-01-27 | 385 | 385 | 372 | 385 | 2,900 | 385 |
| 2009-01-26 | 390 | 394 | 385 | 385 | 7,300 | 385 |
| 2009-01-23 | 390 | 390 | 370 | 385 | 4,400 | 385 |
| 2009-01-22 | 382 | 385 | 380 | 385 | 1,500 | 385 |
| 2009-01-21 | 387 | 387 | 382 | 382 | 800 | 382 |
| 2009-01-20 | 385 | 385 | 379 | 379 | 7,700 | 379 |
| 2009-01-19 | 382 | 387 | 381 | 385 | 5,500 | 385 |
| 2009-01-16 | 380 | 380 | 375 | 377 | 5,100 | 377 |
| 2009-01-15 | 387 | 387 | 381 | 382 | 1,500 | 382 |
| 2009-01-14 | 395 | 395 | 390 | 395 | 5,000 | 395 |
| 2009-01-13 | 395 | 400 | 395 | 395 | 10,300 | 395 |
| 2009-01-09 | 416 | 416 | 414 | 415 | 4,000 | 415 |
| 2009-01-08 | 421 | 421 | 417 | 418 | 1,300 | 418 |
| 2009-01-07 | 429 | 432 | 421 | 422 | 6,600 | 422 |
| 2009-01-06 | 445 | 445 | 428 | 429 | 5,000 | 429 |
| 2009-01-05 | 460 | 460 | 449 | 449 | 2,000 | 449 |
分割・併合履歴 ： [2007-02-23]1株→2株 [2005-02-23]1株→5株
