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
2009-12-30518518510510900510
2009-12-295095114895103,700510
2009-12-285395405115114,500511
2009-12-255355385335385,700538
2009-12-245195305195305,100530
2009-12-225215225205211,200521
2009-12-215245305205202,100520
2009-12-185205255205201,500520
2009-12-175295305205204,700520
2009-12-165105305105287,900528
2009-12-15502502498502300502
2009-12-145005004965001,700500
2009-12-1150951049149110,600491
2009-12-104874954854956,100495
2009-12-094844864784864,000486
2009-12-0848048047047910,200479
2009-12-074654664654661,000466
2009-12-044644704644701,500470
2009-12-03465465463463300463
2009-12-024704704634631,000463
2009-12-014644684644681,300468
2009-11-304504504504504,700450
2009-11-274354514354504,300450
2009-11-264514514484481,200448
2009-11-254684734614615,300461
2009-11-244504504404434,300443
2009-11-204134154134152,800415
2009-11-19420420415418900418
2009-11-184304314304311,400431
2009-11-174414414404401,000440
2009-11-16451451444444700444
2009-11-13451451450450600450
2009-11-114554604554602,000460
2009-11-104514564514553,200455
2009-11-094514514504501,700450
2009-11-05444446444446800446
2009-11-044354354354351,200435
2009-11-02458458450450900450
2009-10-30454454454454400454
2009-10-2946046444546423,100464
2009-10-2852152146848014,900480
2009-10-275105205085202,200520
2009-10-265075105075109,000510
2009-10-2350550849550616,000506
2009-10-224995004945007,400500
2009-10-2149750849549920,700499
2009-10-2046549546549223,400492
2009-10-1944546044546011,200460
2009-10-1643244743244513,700445
2009-10-154304344204301,800430
2009-10-1441542041542010,400420
2009-10-134264264154172,400417
2009-10-094274314224267,900426
2009-10-084374504334372,100437
2009-10-074334374304351,200435
2009-10-064164244164242,100424
2009-10-054154314154164,500416
2009-10-024174204154206,800420
2009-10-01427427421421400421
2009-09-304204354204302,600430
2009-09-294304304254251,400425
2009-09-2843543542543517,600435
2009-09-254444454304359,000435
2009-09-244374384304383,800438
2009-09-184254404234401,800440
2009-09-174264304244252,600425
2009-09-164214264214265,300426
2009-09-154234234214212,100421
2009-09-144244244204203,600420
2009-09-114234254234253,000425
2009-09-10425425424424500424
2009-09-094184204184206,800420
2009-09-084184194184192,700419
2009-09-074184204184184,400418
2009-09-044214214154181,900418
2009-09-034184194184193,500419
2009-09-024184184134182,300418
2009-09-014204244184183,500418
2009-08-3141843141742110,000421
2009-08-284084164084168,400416
2009-08-273984033984033,100403
2009-08-263974043964022,200402
2009-08-254054073943946,900394
2009-08-243914023904004,600400
2009-08-2139239238038010,300380
2009-08-203903913773912,300391
2009-08-193953983883904,200390
2009-08-18391391390390800390
2009-08-173943943883916,900391
2009-08-144004013953953,500395
2009-08-134004003983984,700398
2009-08-124004003863958,700395
2009-08-114054054004002,500400
2009-08-104054054054052,000405
2009-08-074054053984001,500400
2009-08-064044054034032,100403
2009-08-054054064054051,400405
2009-08-044104104054053,400405
2009-08-034164164034033,200403
2009-07-314154154074073,600407
2009-07-304064174034102,500410
2009-07-294134134054051,400405
2009-07-284134144094097,100409
2009-07-274084124084109,900410
2009-07-244074103974037,400403
2009-07-234034053964052,400405
2009-07-22403403403403200403
2009-07-213934013934011,000401
2009-07-173853933833933,300393
2009-07-163853913833914,300391
2009-07-153853853803852,000385
2009-07-143863903833852,400385
2009-07-1340941037938120,400381
2009-07-103964003953961,500396
2009-07-093844043843951,900395
2009-07-084034043983996,700399
2009-07-074044044034032,800403
2009-07-064104104004034,300403
2009-07-034214214214211,100421
2009-07-024194204084102,400410
2009-07-014214214094105,100410
2009-06-304244244124123,000412
2009-06-294274274234246,200424
2009-06-264054124054122,500412
2009-06-253863963863966,100396
2009-06-244134133804009,400400
2009-06-234224224124132,000413
2009-06-224254264214235,100423
2009-06-194174264154263,000426
2009-06-184254274114256,300425
2009-06-1740643340643013,300430
2009-06-1644044041742133,100421
2009-06-1543043440441014,700410
2009-06-1246046040542065,500420
2009-06-11370435370435113,500435
2009-06-1035635835535510,100355
2009-06-093583593503555,300355
2009-06-0835037035035512,200355
2009-06-0534034433834025,100340
2009-06-0435035033533918,100339
2009-06-033553553413495,600349
2009-06-0235735935435511,200355
2009-06-013503523463526,500352
2009-05-293403463403464,300346
2009-05-283353393343345,700334
2009-05-273273353233356,300335
2009-05-263193293193254,300325
2009-05-2531431931431913,200319
2009-05-223103133083134,500313
2009-05-21312313311313500313
2009-05-203073073073071,100307
2009-05-193093163073073,200307
2009-05-183073073073071,000307
2009-05-152993052993051,800305
2009-05-143013012982983,200298
2009-05-133123123023085,100308
2009-05-123133133083081,600308
2009-05-113153183113116,000311
2009-05-083153153113124,200312
2009-05-073063173053145,800314
2009-05-01305305305305200305
2009-04-303063062953051,300305
2009-04-283123143093095,500309
2009-04-273103123083127,800312
2009-04-243023053003053,100305
2009-04-232963002963001,900300
2009-04-222993012982983,300298
2009-04-212972972912951,300295
2009-04-203043042992995,500299
2009-04-173003052992991,300299
2009-04-162983022983003,500300
2009-04-153003002982982,500298
2009-04-143033053033051,200305
2009-04-132973052902983,800298
2009-04-102923002923005,800300
2009-04-092952972762828,800282
2009-04-0830530627929012,200290
2009-04-073053063053063,400306
2009-04-063143153113137,200313
2009-04-033173233163185,700318
2009-04-023153203153175,800317
2009-04-013053103053101,400310
2009-03-31305305305305200305
2009-03-303303303053057,200305
2009-03-273003103003102,400310
2009-03-2629430928230512,100305
2009-03-252932942902917,800291
2009-03-242882882842845,300284
2009-03-232852852732784,400278
2009-03-192842852782783,300278
2009-03-182802852792792,700279
2009-03-172802812792812,000281
2009-03-162702702692701,500270
2009-03-13270273270270400270
2009-03-12261270260270800270
2009-03-112762762522606,100260
2009-03-10284284275275900275
2009-03-092822822752793,400279
2009-03-062802812752801,800280
2009-03-0529329328028510,400285
2009-03-04300300297298500298
2009-03-032902952902952,800295
2009-03-023063073003006,900300
2009-02-273203203103112,500311
2009-02-263303303243243,300324
2009-02-2533433832432426,100324
2009-02-243093293063293,900329
2009-02-233543543453499,100349
2009-02-203553603543543,600354
2009-02-1936036535535514,800355
2009-02-183623643583588,400358
2009-02-173703703603607,300360
2009-02-1637337336536510,900365
2009-02-13375375370375400375
2009-02-123663703623701,800370
2009-02-103713753653651,000365
2009-02-09363371363371700371
2009-02-063653653613626,600362
2009-02-053613623603612,900361
2009-02-043673693603601,400360
2009-02-033503653503653,200365
2009-02-023753753653704,500370
2009-01-303713753683751,000375
2009-01-293673703663696,300369
2009-01-2837537636336712,500367
2009-01-273853853723852,900385
2009-01-263903943853857,300385
2009-01-233903903703854,400385
2009-01-223823853803851,500385
2009-01-21387387382382800382
2009-01-203853853793797,700379
2009-01-193823873813855,500385
2009-01-163803803753775,100377
2009-01-153873873813821,500382
2009-01-143953953903955,000395
2009-01-1339540039539510,300395
2009-01-094164164144154,000415
2009-01-084214214174181,300418
2009-01-074294324214226,600422
2009-01-064454454284295,000429
2009-01-054604604494492,000449

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