5018 (株)MORESCO の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3081083579783021,300830
2010-12-297938097928064,800806
2010-12-287888007808008,900800
2010-12-2778678677478311,700783
2010-12-247827897827893,800789
2010-12-2279480078078213,300782
2010-12-217958007877997,800799
2010-12-2078679878679310,900793
2010-12-1779980078578513,900785
2010-12-168078097978006,700800
2010-12-1580581080080015,200800
2010-12-147918057918016,400801
2010-12-1379880078578518,400785
2010-12-107927957807855,600785
2010-12-0978879578279010,300790
2010-12-0877179277178832,100788
2010-12-077677717607716,600771
2010-12-067687707667664,200766
2010-12-0377777776776815,300768
2010-12-027757797627655,200765
2010-12-017617617577602,700760
2010-11-307657657467648,000764
2010-11-297577577507524,700752
2010-11-267527527487515,600751
2010-11-2576076075175110,800751
2010-11-247507557447515,800751
2010-11-2274075074075010,800750
2010-11-1974174573774010,100740
2010-11-187397417367369,800736
2010-11-177397397377391,600739
2010-11-167387407357373,900737
2010-11-157397457357352,700735
2010-11-127367417367382,000738
2010-11-117337467337433,500743
2010-11-107447487327348,100734
2010-11-097327477327383,200738
2010-11-0874875273574414,500744
2010-11-057407507407443,900744
2010-11-047517527397404,000740
2010-11-027457487407451,600745
2010-11-017367607357459,500745
2010-10-297317397257304,100730
2010-10-287407407357402,300740
2010-10-277307457307402,700740
2010-10-267257357207353,400735
2010-10-257367387347348,700734
2010-10-227477477367403,100740
2010-10-217597597467495,500749
2010-10-207507577437553,100755
2010-10-197557617507604,100760
2010-10-187627627587612,400761
2010-10-157637707587685,200768
2010-10-147827827637732,900773
2010-10-137717857457807,300780
2010-10-1277179176077915,100779
2010-10-0879282079081624,500816
2010-10-077767927747926,100792
2010-10-067717727707702,400770
2010-10-057687717607712,300771
2010-10-047597797597723,000772
2010-10-017707807597595,100759
2010-09-307817817647644,200764
2010-09-29780783780782500782
2010-09-287887907827822,500782
2010-09-277847907807859,500785
2010-09-247807807717733,900773
2010-09-227687807637754,200775
2010-09-217687807657688,900768
2010-09-177617617507502,200750
2010-09-167757757497625,000762
2010-09-157497757487709,300770
2010-09-147417477357465,400746
2010-09-137287337257334,000733
2010-09-107287307227223,500722
2010-09-097357357257302,700730
2010-09-087257357207352,600735
2010-09-077317317207221,200722
2010-09-067307307157304,200730
2010-09-037257257237231,100723
2010-09-027407407287281,400728
2010-09-017187287137281,000728
2010-08-317247247157202,100720
2010-08-307397417277284,700728
2010-08-277007107007102,500710
2010-08-267157156947101,900710
2010-08-257147147007004,300700
2010-08-247197207137182,000718
2010-08-237247247147201,100720
2010-08-207107187007101,500710
2010-08-19705720705711900711
2010-08-187097157097091,300709
2010-08-177147146966992,300699
2010-08-16721723720723800723
2010-08-137167227057221,700722
2010-08-127057207007016,600701
2010-08-11745745733735400735
2010-08-107497497437431,000743
2010-08-097427507397462,300746
2010-08-067457577397391,200739
2010-08-057297457297452,200745
2010-08-047537537307405,400740
2010-08-037557557507542,200754
2010-08-027757757307704,100770
2010-07-307737757707704,000770
2010-07-297777857747852,800785
2010-07-287857857767854,800785
2010-07-277777887777851,800785
2010-07-267687857687855,200785
2010-07-237627687617642,500764
2010-07-227667707567563,300756
2010-07-217637837637644,200764
2010-07-207607687607631,600763
2010-07-1678078076877011,400770
2010-07-157837877777848,700784
2010-07-147897937857937,900793
2010-07-1378578577078010,100780
2010-07-1276479476477431,400774
2010-07-097507597307518,600751
2010-07-087047407047406,200740
2010-07-077027026856942,400694
2010-07-067057067007002,500700
2010-07-057037067007053,000705
2010-07-026677196677007,200700
2010-07-016776776626772,100677
2010-06-3069069066067711,400677
2010-06-297017127017033,100703
2010-06-287207207087085,400708
2010-06-257257377147208,100720
2010-06-247217347217341,500734
2010-06-237427507067209,700720
2010-06-227507527407406,300740
2010-06-217427557327528,900752
2010-06-187267467267463,400746
2010-06-177337387307335,300733
2010-06-1677677873173337,200733
2010-06-1574975573675511,700755
2010-06-1471874571873814,200738
2010-06-1172272271071810,800718
2010-06-107087186997182,400718
2010-06-09712712712712100712
2010-06-087057147007125,200712
2010-06-077157197047096,000709
2010-06-047197407197289,600728
2010-06-037107197097185,800718
2010-06-027117117027083,300708
2010-06-017197197107103,800710
2010-05-317017257017045,600704
2010-05-2872072570070012,200700
2010-05-276806956726955,400695
2010-05-266606936606818,100681
2010-05-2568468565065024,500650
2010-05-2469970568168440,300684
2010-05-216106436106399,600639
2010-05-2067467964865014,000650
2010-05-1968969566768014,900680
2010-05-187057106946999,200699
2010-05-1772872868569115,600691
2010-05-147437437257304,300730
2010-05-1370974070874011,600740
2010-05-127047237047072,800707
2010-05-117377377057109,400710
2010-05-1068872268872211,900722
2010-05-0770270668070322,600703
2010-05-0676276373273211,000732
2010-04-307707757637665,200766
2010-04-287707767627685,600768
2010-04-277707747627749,600774
2010-04-267727807707708,200770
2010-04-237707777687698,300769
2010-04-227687777687709,400770
2010-04-2178379076077115,600771
2010-04-207957997827827,000782
2010-04-197857987807958,900795
2010-04-1680980980080413,300804
2010-04-1581081680681017,300810
2010-04-1480081078381028,700810
2010-04-1382282379280230,000802
2010-04-1279082978279274,300792
2010-04-0968472068471012,700710
2010-04-086796946776865,600686
2010-04-0769971567567723,800677
2010-04-0665969464869430,500694
2010-04-0563166263165915,900659
2010-04-026296296206294,300629
2010-04-016306306236273,500627
2010-03-316276286206275,600627
2010-03-3062863461361516,000615
2010-03-2961362661261813,700618
2010-03-266256256126125,400612
2010-03-256256256166226,000622
2010-03-246206256206252,100625
2010-03-236246256156203,200620
2010-03-196086256066228,300622
2010-03-186236256146185,300618
2010-03-176326326106247,500624
2010-03-166396396306325,300632
2010-03-156256406216407,900640
2010-03-126056256036256,600625
2010-03-116056086036083,700608
2010-03-106106156056054,200605
2010-03-096216216036207,200620
2010-03-0861463060861916,500619
2010-03-0555061055059127,800591
2010-03-045525565505561,900556
2010-03-035525525525521,600552
2010-03-02552554551551700551
2010-03-0156557255055512,700555
2010-02-265505555485551,200555
2010-02-255495625495556,700555
2010-02-245505505405496,400549
2010-02-235475615355583,700558
2010-02-225585685515515,400551
2010-02-195575635575581,800558
2010-02-185575685575582,200558
2010-02-175655695565574,200557
2010-02-165575605505554,200555
2010-02-155485605395513,500551
2010-02-1253354853354310,100543
2010-02-105325355325332,500533
2010-02-095355355315351,300535
2010-02-085365365305364,800536
2010-02-055365365345345,000534
2010-02-0454955854054013,200540
2010-02-035405405315393,200539
2010-02-025455505345408,900540
2010-02-015405405375396,100539
2010-01-29532532532532400532
2010-01-285415415355405,100540
2010-01-275405415355414,200541
2010-01-265415415405413,900541
2010-01-255415425385406,900540
2010-01-2254354553054331,200543
2010-01-215365505365434,700543
2010-01-205365485365363,100536
2010-01-195255425255369,000536
2010-01-185205285075136,600513
2010-01-155195195125185,800518
2010-01-145005285005247,400524
2010-01-134954954894894,600489
2010-01-124955054955052,000505
2010-01-085085084974972,600497
2010-01-075085105055084,200508
2010-01-06505508505508400508
2010-01-05515515505505200505
2010-01-045105104955071,400507

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