5018 (株)MORESCO の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	733	735	727	731	5,600	731
2011-12-29	711	729	711	727	5,700	727
2011-12-28	724	727	721	726	7,100	726
2011-12-27	715	725	715	719	8,800	719
2011-12-26	734	734	715	724	9,900	724
2011-12-22	731	732	717	728	4,700	728
2011-12-21	733	733	719	733	4,400	733
2011-12-20	715	725	714	723	6,100	723
2011-12-19	707	736	701	709	4,800	709
2011-12-16	691	705	691	700	3,900	700
2011-12-15	703	706	700	700	7,100	700
2011-12-14	710	714	704	706	3,500	706
2011-12-13	713	713	705	709	3,200	709
2011-12-12	719	719	702	716	11,100	716
2011-12-09	696	711	690	702	10,500	702
2011-12-08	718	718	710	715	1,800	715
2011-12-07	697	719	696	719	5,100	719
2011-12-06	713	715	695	695	2,900	695
2011-12-05	715	716	714	716	600	716
2011-12-02	720	720	714	714	2,200	714
2011-12-01	710	718	707	718	2,700	718
2011-11-30	703	707	698	707	3,200	707
2011-11-29	690	696	680	696	2,200	696
2011-11-28	686	686	685	686	2,500	686
2011-11-25	669	669	663	669	5,700	669
2011-11-24	662	665	655	660	3,800	660
2011-11-22	670	670	660	669	2,800	669
2011-11-21	680	680	657	670	4,600	670
2011-11-18	696	696	675	676	2,400	676
2011-11-17	705	705	671	697	7,800	697
2011-11-16	720	720	698	698	4,500	698
2011-11-15	720	720	720	720	1,100	720
2011-11-14	708	720	703	720	700	720
2011-11-11	689	704	689	698	5,600	698
2011-11-10	722	722	696	719	5,400	719
2011-11-09	738	738	726	729	1,000	729
2011-11-08	744	744	738	738	700	738
2011-11-07	737	739	728	739	4,000	739
2011-11-04	750	750	740	740	1,700	740
2011-11-02	750	754	746	746	4,000	746
2011-11-01	750	758	750	750	4,100	750
2011-10-31	765	765	752	760	4,600	760
2011-10-28	771	771	752	766	14,400	766
2011-10-27	751	759	747	756	7,900	756
2011-10-26	746	768	746	755	8,700	755
2011-10-25	747	765	747	747	15,100	747
2011-10-24	768	768	750	752	5,700	752
2011-10-21	763	763	752	755	5,000	755
2011-10-20	770	778	763	763	3,600	763
2011-10-19	770	785	770	780	2,800	780
2011-10-18	770	790	770	778	6,600	778
2011-10-17	772	775	767	771	5,200	771
2011-10-14	750	760	750	757	5,700	757
2011-10-13	763	780	755	760	8,300	760
2011-10-12	754	774	750	768	11,200	768
2011-10-11	741	756	740	750	13,500	750
2011-10-07	760	769	756	765	5,000	765
2011-10-06	752	765	730	747	8,800	747
2011-10-05	768	768	740	750	7,700	750
2011-10-04	781	781	746	767	7,100	767
2011-10-03	800	800	785	785	8,500	785
2011-09-30	816	816	802	805	3,000	805
2011-09-29	800	808	800	808	7,600	808
2011-09-28	802	807	792	807	7,800	807
2011-09-27	776	790	776	790	2,500	790
2011-09-26	810	819	765	768	62,600	768
2011-09-22	796	804	789	800	7,400	800
2011-09-21	800	800	791	797	6,100	797
2011-09-20	800	800	788	795	4,500	795
2011-09-16	766	800	766	800	21,500	800
2011-09-15	784	784	765	770	33,700	770
2011-09-14	768	782	743	765	8,600	765
2011-09-13	795	795	781	787	3,100	787
2011-09-12	793	793	783	792	6,400	792
2011-09-09	805	805	787	796	11,100	796
2011-09-08	798	800	785	799	5,200	799
2011-09-07	784	785	782	785	3,900	785
2011-09-06	782	782	763	769	2,600	769
2011-09-05	789	789	775	778	2,000	778
2011-09-02	783	784	769	775	5,100	775
2011-09-01	789	792	785	789	3,700	789
2011-08-31	771	790	771	788	5,300	788
2011-08-30	772	773	770	770	2,100	770
2011-08-29	770	771	754	763	5,100	763
2011-08-26	765	765	754	765	3,600	765
2011-08-25	765	766	752	765	10,000	765
2011-08-24	758	758	750	755	6,100	755
2011-08-23	733	749	728	746	5,900	746
2011-08-22	721	748	716	738	11,600	738
2011-08-19	730	740	730	736	3,000	736
2011-08-18	752	755	744	744	4,700	744
2011-08-17	735	756	734	752	8,800	752
2011-08-16	748	748	735	737	4,600	737
2011-08-15	736	750	735	738	10,300	738
2011-08-12	749	750	735	739	7,000	739
2011-08-11	737	737	729	734	6,600	734
2011-08-10	765	770	750	750	11,400	750
2011-08-09	719	750	703	750	16,600	750
2011-08-08	780	800	764	764	11,800	764
2011-08-05	770	790	765	785	10,600	785
2011-08-04	803	816	803	809	5,700	809
2011-08-03	817	817	810	811	5,900	811
2011-08-02	820	826	818	818	5,800	818
2011-08-01	820	833	820	825	4,200	825
2011-07-29	813	828	813	816	7,400	816
2011-07-28	814	824	812	817	10,300	817
2011-07-27	834	834	813	829	12,500	829
2011-07-26	829	835	824	835	9,900	835
2011-07-25	822	839	821	829	11,600	829
2011-07-22	825	828	819	822	12,900	822
2011-07-21	820	826	820	823	6,100	823
2011-07-20	838	844	830	830	9,200	830
2011-07-19	868	869	830	834	27,600	834
2011-07-15	874	877	864	867	5,300	867
2011-07-14	860	865	853	864	10,800	864
2011-07-13	853	862	853	860	8,800	860
2011-07-12	864	870	860	865	12,900	865
2011-07-11	840	888	840	880	31,000	880
2011-07-08	900	902	893	900	10,400	900
2011-07-07	892	900	892	895	8,300	895
2011-07-06	887	898	887	897	4,600	897
2011-07-05	896	899	885	893	6,900	893
2011-07-04	897	906	882	906	15,500	906
2011-07-01	880	882	865	882	21,300	882
2011-06-30	833	850	833	850	8,200	850
2011-06-29	836	842	836	838	3,700	838
2011-06-28	843	843	838	840	6,000	840
2011-06-27	844	844	837	841	6,800	841
2011-06-24	835	839	831	837	6,100	837
2011-06-23	837	837	831	831	2,800	831
2011-06-22	839	840	825	840	8,300	840
2011-06-21	831	835	827	828	7,600	828
2011-06-20	849	849	826	828	7,600	828
2011-06-17	835	840	822	825	4,300	825
2011-06-16	842	842	831	831	15,600	831
2011-06-15	834	843	829	842	7,000	842
2011-06-14	824	832	823	829	3,800	829
2011-06-13	830	830	821	825	2,900	825
2011-06-10	839	841	831	835	6,600	835
2011-06-09	830	832	820	824	8,800	824
2011-06-08	821	828	821	826	2,100	826
2011-06-07	816	821	815	821	2,100	821
2011-06-06	830	830	813	816	3,500	816
2011-06-03	828	830	812	830	8,300	830
2011-06-02	820	841	819	828	4,400	828
2011-06-01	847	847	836	841	5,500	841
2011-05-31	820	844	811	833	15,700	833
2011-05-30	825	839	823	832	6,000	832
2011-05-27	842	843	838	839	3,200	839
2011-05-26	837	849	837	849	3,000	849
2011-05-25	851	851	832	837	7,000	837
2011-05-24	825	850	825	847	5,500	847
2011-05-23	855	855	831	834	4,300	834
2011-05-20	861	861	852	853	1,900	853
2011-05-19	871	875	851	851	8,700	851
2011-05-18	859	863	846	856	21,500	856
2011-05-17	812	819	782	814	7,300	814
2011-05-16	815	821	799	812	12,900	812
2011-05-13	866	866	828	830	19,500	830
2011-05-12	873	874	861	861	12,600	861
2011-05-11	882	893	875	875	13,800	875
2011-05-10	895	895	875	875	15,400	875
2011-05-09	893	899	880	884	13,500	884
2011-05-06	886	898	883	895	9,800	895
2011-05-02	884	899	884	897	17,700	897
2011-04-28	887	887	877	884	10,300	884
2011-04-27	889	889	867	888	22,600	888
2011-04-26	892	892	881	887	6,200	887
2011-04-25	898	898	880	887	11,700	887
2011-04-22	882	889	875	889	15,600	889
2011-04-21	931	934	876	882	58,200	882
2011-04-20	928	939	928	930	11,500	930
2011-04-19	928	936	914	932	18,500	932
2011-04-18	895	959	894	942	51,100	942
2011-04-15	896	896	871	881	10,500	881
2011-04-14	853	893	853	884	20,100	884
2011-04-13	896	910	853	863	47,500	863
2011-04-12	946	946	890	910	40,000	910
2011-04-11	930	949	930	946	24,100	946
2011-04-08	890	934	885	924	17,700	924
2011-04-07	901	901	894	901	10,900	901
2011-04-06	923	923	890	908	22,800	908
2011-04-05	940	940	896	896	32,400	896
2011-04-04	960	965	947	947	37,200	947
2011-04-01	937	967	932	949	67,100	949
2011-03-31	903	937	900	924	73,100	924
2011-03-30	850	903	835	903	129,800	903
2011-03-29	815	854	801	840	34,700	840
2011-03-28	831	831	801	824	49,300	824
2011-03-25	840	855	830	833	61,900	833
2011-03-24	810	833	802	822	31,500	822
2011-03-23	833	850	803	809	62,400	809
2011-03-22	801	830	791	825	78,700	825
2011-03-18	739	788	727	769	47,300	769
2011-03-17	646	739	635	714	68,300	714
2011-03-16	610	720	610	666	94,800	666
2011-03-15	681	691	588	630	173,700	630
2011-03-14	738	770	738	738	98,300	738
2011-03-11	909	916	885	888	52,100	888
2011-03-10	921	932	911	916	34,200	916
2011-03-09	934	943	927	930	32,500	930
2011-03-08	923	944	921	930	44,100	930
2011-03-07	918	950	911	929	89,400	929
2011-03-04	957	958	905	933	115,400	933
2011-03-03	965	965	945	953	76,800	953
2011-03-02	990	993	965	974	54,400	974
2011-03-01	1,010	1,025	980	993	46,400	993
2011-02-28	990	1,010	977	1,000	78,500	1,000
2011-02-25	1,001	1,030	991	1,020	75,600	1,020
2011-02-24	1,085	1,094	1,010	1,017	109,300	1,017
2011-02-23	1,074	1,115	1,074	1,107	51,500	1,107
2011-02-22	1,103	1,120	1,088	1,104	72,600	1,104
2011-02-21	1,129	1,130	1,100	1,111	63,500	1,111
2011-02-18	1,134	1,134	1,110	1,120	55,300	1,120
2011-02-17	1,150	1,150	1,111	1,124	63,400	1,124
2011-02-16	1,135	1,168	1,105	1,145	164,100	1,145
2011-02-15	1,071	1,158	1,055	1,144	301,900	1,144
2011-02-14	1,040	1,107	1,025	1,075	547,900	1,075
2011-02-10	1,034	1,037	1,007	1,010	100,400	1,010
2011-02-09	1,055	1,065	1,038	1,043	69,700	1,043
2011-02-08	1,065	1,080	1,037	1,060	91,800	1,060
2011-02-07	1,030	1,080	1,030	1,054	96,200	1,054
2011-02-04	977	1,010	971	1,010	202,600	1,010
2011-02-03	935	948	935	947	48,600	947
2011-02-02	934	941	932	932	113,700	932
2011-02-01	946	954	942	942	147,200	942
2011-01-31	945	960	942	955	123,000	955
2011-01-28	980	980	952	955	85,700	955
2011-01-27	1,000	1,024	995	995	109,600	995
2011-01-26	938	995	936	981	107,200	981
2011-01-25	920	937	920	935	82,100	935
2011-01-24	924	945	915	926	216,900	926
2011-01-21	945	949	900	911	22,400	911
2011-01-20	937	940	933	940	4,800	940
2011-01-19	933	950	933	936	6,400	936
2011-01-18	953	953	930	943	7,900	943
2011-01-17	939	965	913	943	24,900	943
2011-01-14	944	960	925	942	25,600	942
2011-01-13	958	989	958	974	43,100	974
2011-01-12	970	970	940	943	33,600	943
2011-01-11	955	1,000	950	970	61,000	970
2011-01-07	889	930	888	930	26,400	930
2011-01-06	880	886	876	880	9,700	880
2011-01-05	881	882	860	881	20,500	881
2011-01-04	860	890	860	880	27,400	880

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