1. HOME >
  2. 株価時系列 >
  3. 5018 >
  4. 2013年

5018 (株)MORESCO の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,7991,8991,7951,89567,2001,895
2013-12-271,7531,7871,7451,78335,4001,783
2013-12-261,7181,7551,7171,74527,2001,745
2013-12-251,6801,7361,6771,72461,5001,724
2013-12-241,7151,7301,6871,68738,8001,687
2013-12-201,7301,7351,7101,71632,7001,716
2013-12-191,7401,7401,7001,71835,1001,718
2013-12-181,7301,7431,7021,72842,0001,728
2013-12-171,7261,7581,7121,73042,9001,730
2013-12-161,7291,7291,6891,69933,6001,699
2013-12-131,7721,7721,6961,71359,6001,713
2013-12-121,7321,7771,7041,76287,6001,762
2013-12-111,7451,7571,6891,73287,1001,732
2013-12-101,7181,7491,6961,74550,6001,745
2013-12-091,6701,7301,6631,71142,4001,711
2013-12-061,6591,6851,6511,67026,9001,670
2013-12-051,6651,6711,6341,64946,6001,649
2013-12-041,6781,6971,6341,68230,7001,682
2013-12-031,6891,7031,6711,67829,1001,678
2013-12-021,7391,7651,6951,69845,0001,698
2013-11-291,7181,7351,6981,72935,7001,729
2013-11-281,7151,7331,7051,71827,9001,718
2013-11-271,6991,7361,6981,71566,7001,715
2013-11-261,7031,7031,6601,68929,8001,689
2013-11-251,7611,7611,7031,71751,5001,717
2013-11-221,7411,7751,7101,74356,7001,743
2013-11-211,7701,7881,7221,73597,5001,735
2013-11-201,7001,7941,7001,770151,5001,770
2013-11-191,6981,7081,6711,70062,5001,700
2013-11-181,7011,7131,6341,65894,6001,658
2013-11-151,6321,6931,6171,68669,6001,686
2013-11-141,6181,6901,5901,62799,3001,627
2013-11-131,5831,6121,5691,60735,5001,607
2013-11-121,5401,6121,5291,57379,6001,573
2013-11-111,5931,6241,5201,53099,1001,530
2013-11-081,5831,6131,5821,60832,0001,608
2013-11-071,6301,6301,5821,61061,8001,610
2013-11-061,6221,6991,6001,645112,8001,645
2013-11-051,5771,6401,5501,62299,9001,622
2013-11-011,5591,5851,5501,56264,1001,562
2013-10-311,6001,6021,5681,575135,1001,575
2013-10-301,6021,6221,5771,599167,6001,599
2013-10-291,6581,6601,5721,593225,4001,593
2013-10-281,6731,6921,6261,657155,2001,657
2013-10-251,6641,7301,6501,687377,7001,687
2013-10-241,5501,7201,5131,669741,8001,669
2013-10-231,3781,6021,3761,567798,6001,567
2013-10-221,3011,3901,3011,375300,4001,375
2013-10-211,2261,2791,2251,26968,4001,269
2013-10-181,1881,2251,1601,22092,2001,220
2013-10-171,1451,1951,1431,17160,5001,171
2013-10-161,1401,1561,1201,12148,5001,121
2013-10-151,1901,1951,1451,15576,6001,155
2013-10-111,1411,1801,1411,18064,4001,180
2013-10-101,1321,1361,1171,13021,0001,130
2013-10-091,1121,1311,1121,13121,7001,131
2013-10-081,1191,1341,1081,13236,8001,132
2013-10-071,1381,1381,1151,12029,9001,120
2013-10-041,1211,1401,1121,13260,7001,132
2013-10-031,1231,1401,1191,12942,2001,129
2013-10-021,1151,1371,1121,12235,2001,122
2013-10-011,1131,1371,1111,11527,5001,115
2013-09-301,1141,1291,1011,11820,5001,118
2013-09-271,1351,1461,1101,11330,3001,113
2013-09-261,1101,1331,0851,13027,9001,130
2013-09-251,1451,1451,1121,11422,6001,114
2013-09-241,1241,1361,1101,13333,2001,133
2013-09-201,1281,1301,1151,12417,1001,124
2013-09-191,1281,1341,1151,12832,9001,128
2013-09-181,1321,1471,1211,12124,7001,121
2013-09-171,1541,1541,1301,13036,0001,130
2013-09-131,1461,1541,1301,13988,8001,139
2013-09-121,0861,1291,0761,12968,2001,129
2013-09-111,0691,0801,0611,07854,6001,078
2013-09-101,0661,0711,0541,06136,1001,061
2013-09-091,0651,0731,0591,06641,8001,066
2013-09-061,0531,0551,0311,04238,3001,042
2013-09-051,0621,0671,0501,05343,3001,053
2013-09-041,0401,0701,0371,06526,1001,065
2013-09-031,0401,0531,0351,04325,9001,043
2013-09-021,0301,0391,0271,03130,6001,031
2013-08-301,0511,0651,0351,03743,5001,037
2013-08-291,0581,0681,0551,06321,5001,063
2013-08-281,0501,0701,0451,06050,5001,060
2013-08-271,1071,1101,0771,08174,6001,081
2013-08-261,0921,1041,0901,09669,8001,096
2013-08-231,0771,0891,0651,08685,8001,086
2013-08-221,0671,0771,0511,07261,8001,072
2013-08-211,0681,0751,0601,07033,0001,070
2013-08-201,0721,0801,0651,07337,5001,073
2013-08-191,0791,0941,0691,07368,8001,073
2013-08-161,0621,0761,0621,06533,2001,065
2013-08-151,0611,0711,0521,06844,0001,068
2013-08-141,0671,0961,0641,069104,4001,069
2013-08-131,0581,0751,0411,063327,4001,063
2013-08-121,0501,0501,0351,03975,9001,039
2013-08-091,0611,0661,0561,05640,6001,056
2013-08-081,0641,0801,0611,06363,3001,063
2013-08-071,0681,0761,0601,064112,0001,064
2013-08-061,0611,0791,0551,073223,6001,073
2013-08-051,1101,1101,0781,080115,4001,080
2013-08-021,1031,1321,1031,12286,5001,122
2013-08-011,0911,1071,0601,10063,1001,100
2013-07-311,0761,0961,0451,04544,7001,045
2013-07-301,0721,1081,0721,09626,9001,096
2013-07-291,1171,1301,0801,08667,5001,086
2013-07-261,2061,2251,2011,20720,2001,207
2013-07-251,2831,2831,0501,23631,2001,236
2013-07-241,2691,2811,2601,28014,8001,280
2013-07-231,2351,2661,2331,26312,7001,263
2013-07-221,2611,2611,2401,24811,8001,248
2013-07-191,2701,2771,2321,24824,7001,248
2013-07-181,2601,2651,2481,26422,2001,264
2013-07-171,2821,2821,2591,26716,7001,267
2013-07-161,2861,2931,2571,28471,7001,284
2013-07-121,3101,3401,2801,281150,9001,281
2013-07-111,1891,1971,1771,17833,5001,178
2013-07-101,1701,1921,1611,17513,8001,175
2013-07-091,1501,1961,1411,15821,6001,158
2013-07-081,1261,1371,1071,11717,0001,117
2013-07-051,0891,0991,0831,0968,7001,096
2013-07-041,0691,0861,0691,0787,4001,078
2013-07-031,0791,0981,0781,08513,2001,085
2013-07-021,0691,0951,0621,0738,7001,073
2013-07-011,0661,0751,0491,0656,2001,065
2013-06-281,0521,0521,0111,04416,6001,044
2013-06-271,0071,0371,0001,0158,4001,015
2013-06-261,0551,0751,0131,0279,5001,027
2013-06-251,0901,0901,0311,0586,6001,058
2013-06-241,0831,1001,0651,0686,9001,068
2013-06-211,0601,0831,0541,0827,4001,082
2013-06-201,0951,1081,0861,0969,7001,096
2013-06-191,1151,1201,0701,09014,3001,090
2013-06-181,1051,1231,0851,0859,2001,085
2013-06-171,0711,1301,0611,12217,7001,122
2013-06-141,0721,0991,0501,07128,2001,071
2013-06-131,0641,0931,0641,0729,6001,072
2013-06-121,0751,0971,0551,0897,6001,089
2013-06-111,0741,1001,0651,07513,9001,075
2013-06-101,0431,1001,0391,09422,3001,094
2013-06-071,0131,0399841,03226,3001,032
2013-06-061,0441,0671,0251,04318,7001,043
2013-06-051,1151,1181,0771,07713,0001,077
2013-06-041,0801,1031,0441,08824,4001,088
2013-06-031,0941,1091,0601,10022,2001,100
2013-05-311,1191,1501,1121,1248,8001,124
2013-05-301,1381,1421,1001,10019,5001,100
2013-05-291,1461,1661,1321,13821,2001,138
2013-05-281,1021,1381,1011,11921,9001,119
2013-05-271,1631,1901,1271,12738,3001,127
2013-05-241,1801,2431,1001,23046,8001,230
2013-05-231,2761,2771,1901,20755,7001,207
2013-05-221,2861,2911,2601,26729,9001,267
2013-05-211,2791,2951,2501,25259,7001,252
2013-05-201,2451,2551,1681,25178,4001,251
2013-05-171,0611,1511,0541,13077,1001,130
2013-05-161,1611,1651,0691,13348,1001,133
2013-05-151,2181,2201,1561,16130,8001,161
2013-05-141,2061,2271,1851,21821,9001,218
2013-05-131,2391,2391,2001,22229,8001,222
2013-05-101,2451,2541,2151,22328,5001,223
2013-05-091,2471,2671,2401,24439,2001,244
2013-05-081,2281,2631,2121,24140,2001,241
2013-05-071,2791,2891,2451,24539,8001,245
2013-05-021,2611,2711,2461,26628,1001,266
2013-05-011,2581,2871,2381,26131,2001,261
2013-04-301,3001,3161,2001,26657,7001,266
2013-04-261,2251,3001,2201,30098,0001,300
2013-04-251,2231,2481,2021,24358,9001,243
2013-04-241,2451,2451,1761,22242,1001,222
2013-04-231,2201,2481,2001,24837,4001,248
2013-04-221,2481,2751,1971,21768,1001,217
2013-04-191,2991,3301,2211,251118,9001,251
2013-04-181,1401,2601,1051,253158,1001,253
2013-04-171,1001,1851,1001,150131,1001,150
2013-04-169981,0999801,099133,1001,099
2013-04-15960999949998115,400998
2013-04-128678738648734,700873
2013-04-118778798678727,800872
2013-04-1086287085086711,900867
2013-04-0986087085585711,000857
2013-04-0882085982085434,200854
2013-04-0585586282883216,500832
2013-04-0482285080485017,900850
2013-04-038408558408516,400851
2013-04-0282583676782718,500827
2013-04-0185785782582722,800827
2013-03-298828828608607,600860
2013-03-2887488387187610,000876
2013-03-2787589387488911,400889
2013-03-2686988185787515,700875
2013-03-2585888085887442,100874
2013-03-2285888185286030,800860
2013-03-2186487285686216,500862
2013-03-1984586984586513,300865
2013-03-1884487284484528,600845
2013-03-1587087084086035,400860
2013-03-1486387285587012,900870
2013-03-1385385983485050,400850
2013-03-1286390885886037,000860
2013-03-1185887585886018,400860
2013-03-0883087083085360,500853
2013-03-0783084983083527,400835
2013-03-0682083282083127,000831
2013-03-0581583081481539,300815
2013-03-0480781980781119,000811
2013-03-0181281379080427,800804
2013-02-288048188048129,500812
2013-02-2782382380080712,900807
2013-02-2682982982082019,900820
2013-02-2583484083083528,100835
2013-02-228228348218338,200833
2013-02-218348358258339,300833
2013-02-208288328258326,700832
2013-02-198208268208246,800824
2013-02-188158238158196,800819
2013-02-158178268088147,500814
2013-02-148148298108138,000813
2013-02-1380881480881412,000814
2013-02-1283284380880817,700808
2013-02-088448448308318,600831
2013-02-0782384981884023,500840
2013-02-0680482280482023,200820
2013-02-0578981078580426,900804
2013-02-0480780979680129,400801
2013-02-0179980679980611,200806
2013-01-3181381480080117,700801
2013-01-3080981179881018,000810
2013-01-2980381080280322,400803
2013-01-288048048008039,700803
2013-01-2578679878679812,300798
2013-01-247807847777829,400782
2013-01-2379679677978412,700784
2013-01-227947977887888,900788
2013-01-217917987917948,400794
2013-01-188038037827979,200797
2013-01-1778380278378810,700788
2013-01-1679280378578827,100788
2013-01-1578180777979959,100799
2013-01-1182783482582610,300826
2013-01-1082383082382611,300826
2013-01-098268278218235,600823
2013-01-088358358268296,400829
2013-01-0783584082682711,300827
2013-01-0484084082183518,800835

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