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
2010-12-30	810	835	797	830	21,300	830
2010-12-29	793	809	792	806	4,800	806
2010-12-28	788	800	780	800	8,900	800
2010-12-27	786	786	774	783	11,700	783
2010-12-24	782	789	782	789	3,800	789
2010-12-22	794	800	780	782	13,300	782
2010-12-21	795	800	787	799	7,800	799
2010-12-20	786	798	786	793	10,900	793
2010-12-17	799	800	785	785	13,900	785
2010-12-16	807	809	797	800	6,700	800
2010-12-15	805	810	800	800	15,200	800
2010-12-14	791	805	791	801	6,400	801
2010-12-13	798	800	785	785	18,400	785
2010-12-10	792	795	780	785	5,600	785
2010-12-09	788	795	782	790	10,300	790
2010-12-08	771	792	771	788	32,100	788
2010-12-07	767	771	760	771	6,600	771
2010-12-06	768	770	766	766	4,200	766
2010-12-03	777	777	767	768	15,300	768
2010-12-02	775	779	762	765	5,200	765
2010-12-01	761	761	757	760	2,700	760
2010-11-30	765	765	746	764	8,000	764
2010-11-29	757	757	750	752	4,700	752
2010-11-26	752	752	748	751	5,600	751
2010-11-25	760	760	751	751	10,800	751
2010-11-24	750	755	744	751	5,800	751
2010-11-22	740	750	740	750	10,800	750
2010-11-19	741	745	737	740	10,100	740
2010-11-18	739	741	736	736	9,800	736
2010-11-17	739	739	737	739	1,600	739
2010-11-16	738	740	735	737	3,900	737
2010-11-15	739	745	735	735	2,700	735
2010-11-12	736	741	736	738	2,000	738
2010-11-11	733	746	733	743	3,500	743
2010-11-10	744	748	732	734	8,100	734
2010-11-09	732	747	732	738	3,200	738
2010-11-08	748	752	735	744	14,500	744
2010-11-05	740	750	740	744	3,900	744
2010-11-04	751	752	739	740	4,000	740
2010-11-02	745	748	740	745	1,600	745
2010-11-01	736	760	735	745	9,500	745
2010-10-29	731	739	725	730	4,100	730
2010-10-28	740	740	735	740	2,300	740
2010-10-27	730	745	730	740	2,700	740
2010-10-26	725	735	720	735	3,400	735
2010-10-25	736	738	734	734	8,700	734
2010-10-22	747	747	736	740	3,100	740
2010-10-21	759	759	746	749	5,500	749
2010-10-20	750	757	743	755	3,100	755
2010-10-19	755	761	750	760	4,100	760
2010-10-18	762	762	758	761	2,400	761
2010-10-15	763	770	758	768	5,200	768
2010-10-14	782	782	763	773	2,900	773
2010-10-13	771	785	745	780	7,300	780
2010-10-12	771	791	760	779	15,100	779
2010-10-08	792	820	790	816	24,500	816
2010-10-07	776	792	774	792	6,100	792
2010-10-06	771	772	770	770	2,400	770
2010-10-05	768	771	760	771	2,300	771
2010-10-04	759	779	759	772	3,000	772
2010-10-01	770	780	759	759	5,100	759
2010-09-30	781	781	764	764	4,200	764
2010-09-29	780	783	780	782	500	782
2010-09-28	788	790	782	782	2,500	782
2010-09-27	784	790	780	785	9,500	785
2010-09-24	780	780	771	773	3,900	773
2010-09-22	768	780	763	775	4,200	775
2010-09-21	768	780	765	768	8,900	768
2010-09-17	761	761	750	750	2,200	750
2010-09-16	775	775	749	762	5,000	762
2010-09-15	749	775	748	770	9,300	770
2010-09-14	741	747	735	746	5,400	746
2010-09-13	728	733	725	733	4,000	733
2010-09-10	728	730	722	722	3,500	722
2010-09-09	735	735	725	730	2,700	730
2010-09-08	725	735	720	735	2,600	735
2010-09-07	731	731	720	722	1,200	722
2010-09-06	730	730	715	730	4,200	730
2010-09-03	725	725	723	723	1,100	723
2010-09-02	740	740	728	728	1,400	728
2010-09-01	718	728	713	728	1,000	728
2010-08-31	724	724	715	720	2,100	720
2010-08-30	739	741	727	728	4,700	728
2010-08-27	700	710	700	710	2,500	710
2010-08-26	715	715	694	710	1,900	710
2010-08-25	714	714	700	700	4,300	700
2010-08-24	719	720	713	718	2,000	718
2010-08-23	724	724	714	720	1,100	720
2010-08-20	710	718	700	710	1,500	710
2010-08-19	705	720	705	711	900	711
2010-08-18	709	715	709	709	1,300	709
2010-08-17	714	714	696	699	2,300	699
2010-08-16	721	723	720	723	800	723
2010-08-13	716	722	705	722	1,700	722
2010-08-12	705	720	700	701	6,600	701
2010-08-11	745	745	733	735	400	735
2010-08-10	749	749	743	743	1,000	743
2010-08-09	742	750	739	746	2,300	746
2010-08-06	745	757	739	739	1,200	739
2010-08-05	729	745	729	745	2,200	745
2010-08-04	753	753	730	740	5,400	740
2010-08-03	755	755	750	754	2,200	754
2010-08-02	775	775	730	770	4,100	770
2010-07-30	773	775	770	770	4,000	770
2010-07-29	777	785	774	785	2,800	785
2010-07-28	785	785	776	785	4,800	785
2010-07-27	777	788	777	785	1,800	785
2010-07-26	768	785	768	785	5,200	785
2010-07-23	762	768	761	764	2,500	764
2010-07-22	766	770	756	756	3,300	756
2010-07-21	763	783	763	764	4,200	764
2010-07-20	760	768	760	763	1,600	763
2010-07-16	780	780	768	770	11,400	770
2010-07-15	783	787	777	784	8,700	784
2010-07-14	789	793	785	793	7,900	793
2010-07-13	785	785	770	780	10,100	780
2010-07-12	764	794	764	774	31,400	774
2010-07-09	750	759	730	751	8,600	751
2010-07-08	704	740	704	740	6,200	740
2010-07-07	702	702	685	694	2,400	694
2010-07-06	705	706	700	700	2,500	700
2010-07-05	703	706	700	705	3,000	705
2010-07-02	667	719	667	700	7,200	700
2010-07-01	677	677	662	677	2,100	677
2010-06-30	690	690	660	677	11,400	677
2010-06-29	701	712	701	703	3,100	703
2010-06-28	720	720	708	708	5,400	708
2010-06-25	725	737	714	720	8,100	720
2010-06-24	721	734	721	734	1,500	734
2010-06-23	742	750	706	720	9,700	720
2010-06-22	750	752	740	740	6,300	740
2010-06-21	742	755	732	752	8,900	752
2010-06-18	726	746	726	746	3,400	746
2010-06-17	733	738	730	733	5,300	733
2010-06-16	776	778	731	733	37,200	733
2010-06-15	749	755	736	755	11,700	755
2010-06-14	718	745	718	738	14,200	738
2010-06-11	722	722	710	718	10,800	718
2010-06-10	708	718	699	718	2,400	718
2010-06-09	712	712	712	712	100	712
2010-06-08	705	714	700	712	5,200	712
2010-06-07	715	719	704	709	6,000	709
2010-06-04	719	740	719	728	9,600	728
2010-06-03	710	719	709	718	5,800	718
2010-06-02	711	711	702	708	3,300	708
2010-06-01	719	719	710	710	3,800	710
2010-05-31	701	725	701	704	5,600	704
2010-05-28	720	725	700	700	12,200	700
2010-05-27	680	695	672	695	5,400	695
2010-05-26	660	693	660	681	8,100	681
2010-05-25	684	685	650	650	24,500	650
2010-05-24	699	705	681	684	40,300	684
2010-05-21	610	643	610	639	9,600	639
2010-05-20	674	679	648	650	14,000	650
2010-05-19	689	695	667	680	14,900	680
2010-05-18	705	710	694	699	9,200	699
2010-05-17	728	728	685	691	15,600	691
2010-05-14	743	743	725	730	4,300	730
2010-05-13	709	740	708	740	11,600	740
2010-05-12	704	723	704	707	2,800	707
2010-05-11	737	737	705	710	9,400	710
2010-05-10	688	722	688	722	11,900	722
2010-05-07	702	706	680	703	22,600	703
2010-05-06	762	763	732	732	11,000	732
2010-04-30	770	775	763	766	5,200	766
2010-04-28	770	776	762	768	5,600	768
2010-04-27	770	774	762	774	9,600	774
2010-04-26	772	780	770	770	8,200	770
2010-04-23	770	777	768	769	8,300	769
2010-04-22	768	777	768	770	9,400	770
2010-04-21	783	790	760	771	15,600	771
2010-04-20	795	799	782	782	7,000	782
2010-04-19	785	798	780	795	8,900	795
2010-04-16	809	809	800	804	13,300	804
2010-04-15	810	816	806	810	17,300	810
2010-04-14	800	810	783	810	28,700	810
2010-04-13	822	823	792	802	30,000	802
2010-04-12	790	829	782	792	74,300	792
2010-04-09	684	720	684	710	12,700	710
2010-04-08	679	694	677	686	5,600	686
2010-04-07	699	715	675	677	23,800	677
2010-04-06	659	694	648	694	30,500	694
2010-04-05	631	662	631	659	15,900	659
2010-04-02	629	629	620	629	4,300	629
2010-04-01	630	630	623	627	3,500	627
2010-03-31	627	628	620	627	5,600	627
2010-03-30	628	634	613	615	16,000	615
2010-03-29	613	626	612	618	13,700	618
2010-03-26	625	625	612	612	5,400	612
2010-03-25	625	625	616	622	6,000	622
2010-03-24	620	625	620	625	2,100	625
2010-03-23	624	625	615	620	3,200	620
2010-03-19	608	625	606	622	8,300	622
2010-03-18	623	625	614	618	5,300	618
2010-03-17	632	632	610	624	7,500	624
2010-03-16	639	639	630	632	5,300	632
2010-03-15	625	640	621	640	7,900	640
2010-03-12	605	625	603	625	6,600	625
2010-03-11	605	608	603	608	3,700	608
2010-03-10	610	615	605	605	4,200	605
2010-03-09	621	621	603	620	7,200	620
2010-03-08	614	630	608	619	16,500	619
2010-03-05	550	610	550	591	27,800	591
2010-03-04	552	556	550	556	1,900	556
2010-03-03	552	552	552	552	1,600	552
2010-03-02	552	554	551	551	700	551
2010-03-01	565	572	550	555	12,700	555
2010-02-26	550	555	548	555	1,200	555
2010-02-25	549	562	549	555	6,700	555
2010-02-24	550	550	540	549	6,400	549
2010-02-23	547	561	535	558	3,700	558
2010-02-22	558	568	551	551	5,400	551
2010-02-19	557	563	557	558	1,800	558
2010-02-18	557	568	557	558	2,200	558
2010-02-17	565	569	556	557	4,200	557
2010-02-16	557	560	550	555	4,200	555
2010-02-15	548	560	539	551	3,500	551
2010-02-12	533	548	533	543	10,100	543
2010-02-10	532	535	532	533	2,500	533
2010-02-09	535	535	531	535	1,300	535
2010-02-08	536	536	530	536	4,800	536
2010-02-05	536	536	534	534	5,000	534
2010-02-04	549	558	540	540	13,200	540
2010-02-03	540	540	531	539	3,200	539
2010-02-02	545	550	534	540	8,900	540
2010-02-01	540	540	537	539	6,100	539
2010-01-29	532	532	532	532	400	532
2010-01-28	541	541	535	540	5,100	540
2010-01-27	540	541	535	541	4,200	541
2010-01-26	541	541	540	541	3,900	541
2010-01-25	541	542	538	540	6,900	540
2010-01-22	543	545	530	543	31,200	543
2010-01-21	536	550	536	543	4,700	543
2010-01-20	536	548	536	536	3,100	536
2010-01-19	525	542	525	536	9,000	536
2010-01-18	520	528	507	513	6,600	513
2010-01-15	519	519	512	518	5,800	518
2010-01-14	500	528	500	524	7,400	524
2010-01-13	495	495	489	489	4,600	489
2010-01-12	495	505	495	505	2,000	505
2010-01-08	508	508	497	497	2,600	497
2010-01-07	508	510	505	508	4,200	508
2010-01-06	505	508	505	508	400	508
2010-01-05	515	515	505	505	200	505
2010-01-04	510	510	495	507	1,400	507

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30