5018 (株)MORESCO の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,542	1,566	1,521	1,564	38,700	1,564
2016-12-29	1,533	1,544	1,518	1,542	32,300	1,542
2016-12-28	1,520	1,540	1,512	1,533	23,800	1,533
2016-12-27	1,522	1,545	1,516	1,521	32,200	1,521
2016-12-26	1,549	1,549	1,522	1,535	38,900	1,535
2016-12-22	1,580	1,580	1,543	1,551	43,600	1,551
2016-12-21	1,612	1,613	1,585	1,589	23,700	1,589
2016-12-20	1,609	1,615	1,593	1,611	20,500	1,611
2016-12-19	1,595	1,607	1,594	1,606	20,400	1,606
2016-12-16	1,598	1,610	1,590	1,605	18,000	1,605
2016-12-15	1,581	1,597	1,575	1,594	26,700	1,594
2016-12-14	1,624	1,624	1,585	1,595	56,700	1,595
2016-12-13	1,638	1,663	1,631	1,658	15,900	1,658
2016-12-12	1,670	1,672	1,645	1,652	24,700	1,652
2016-12-09	1,638	1,653	1,634	1,645	20,900	1,645
2016-12-08	1,620	1,639	1,611	1,635	22,900	1,635
2016-12-07	1,598	1,612	1,585	1,609	26,900	1,609
2016-12-06	1,568	1,600	1,568	1,578	18,200	1,578
2016-12-05	1,578	1,579	1,551	1,566	17,900	1,566
2016-12-02	1,609	1,609	1,580	1,589	16,200	1,589
2016-12-01	1,646	1,647	1,604	1,611	41,700	1,611
2016-11-30	1,570	1,639	1,570	1,630	37,200	1,630
2016-11-29	1,545	1,583	1,545	1,570	41,900	1,570
2016-11-28	1,525	1,544	1,522	1,540	36,200	1,540
2016-11-25	1,523	1,526	1,520	1,525	24,300	1,525
2016-11-24	1,525	1,526	1,520	1,523	17,100	1,523
2016-11-22	1,516	1,525	1,516	1,522	18,900	1,522
2016-11-21	1,505	1,524	1,505	1,518	21,800	1,518
2016-11-18	1,501	1,516	1,498	1,498	15,900	1,498
2016-11-17	1,490	1,500	1,489	1,499	12,900	1,499
2016-11-16	1,491	1,499	1,488	1,495	34,000	1,495
2016-11-15	1,510	1,528	1,480	1,491	21,400	1,491
2016-11-14	1,488	1,532	1,480	1,504	47,800	1,504
2016-11-11	1,461	1,486	1,461	1,470	25,300	1,470
2016-11-10	1,460	1,464	1,444	1,461	32,400	1,461
2016-11-09	1,479	1,481	1,381	1,406	58,500	1,406
2016-11-08	1,485	1,490	1,470	1,479	23,200	1,479
2016-11-07	1,480	1,487	1,458	1,482	40,000	1,482
2016-11-04	1,450	1,479	1,441	1,479	51,600	1,479
2016-11-02	1,427	1,447	1,420	1,443	51,000	1,443
2016-11-01	1,412	1,427	1,401	1,427	22,500	1,427
2016-10-31	1,397	1,412	1,392	1,404	45,800	1,404
2016-10-28	1,398	1,403	1,385	1,390	56,400	1,390
2016-10-27	1,395	1,399	1,385	1,391	20,700	1,391
2016-10-26	1,389	1,394	1,383	1,393	21,500	1,393
2016-10-25	1,380	1,388	1,378	1,382	18,500	1,382
2016-10-24	1,353	1,370	1,353	1,369	19,300	1,369
2016-10-21	1,345	1,365	1,342	1,356	25,300	1,356
2016-10-20	1,322	1,349	1,322	1,341	23,400	1,341
2016-10-19	1,306	1,323	1,306	1,321	23,300	1,321
2016-10-17	1,298	1,310	1,290	1,300	26,000	1,300
2016-10-13	1,286	1,298	1,284	1,290	18,300	1,290
2016-10-12	1,278	1,287	1,275	1,275	18,200	1,275
2016-10-11	1,290	1,292	1,273	1,288	22,900	1,288
2016-10-07	1,292	1,294	1,286	1,290	8,400	1,290
2016-10-06	1,301	1,301	1,289	1,289	13,800	1,289
2016-10-05	1,296	1,300	1,288	1,297	23,600	1,297
2016-10-04	1,289	1,301	1,285	1,298	23,000	1,298
2016-10-03	1,290	1,309	1,288	1,291	26,200	1,291
2016-09-30	1,279	1,281	1,267	1,276	11,200	1,276
2016-09-29	1,275	1,295	1,266	1,292	38,300	1,292
2016-09-28	1,276	1,276	1,260	1,272	13,900	1,272
2016-09-27	1,260	1,274	1,245	1,274	43,600	1,274
2016-09-26	1,253	1,258	1,240	1,250	18,000	1,250
2016-09-23	1,253	1,254	1,239	1,251	22,600	1,251
2016-09-21	1,214	1,254	1,213	1,251	31,800	1,251
2016-09-20	1,210	1,216	1,204	1,210	32,200	1,210
2016-09-16	1,210	1,210	1,205	1,209	23,100	1,209
2016-09-15	1,201	1,210	1,200	1,206	26,700	1,206
2016-09-14	1,211	1,211	1,199	1,201	31,800	1,201
2016-09-13	1,217	1,218	1,213	1,216	13,100	1,216
2016-09-12	1,213	1,221	1,211	1,218	24,500	1,218
2016-09-09	1,232	1,235	1,222	1,226	31,300	1,226
2016-09-08	1,240	1,240	1,235	1,238	15,100	1,238
2016-09-07	1,230	1,240	1,229	1,240	18,600	1,240
2016-09-06	1,245	1,246	1,225	1,239	28,400	1,239
2016-09-05	1,262	1,265	1,245	1,247	32,400	1,247
2016-09-02	1,253	1,253	1,245	1,248	30,300	1,248
2016-09-01	1,266	1,266	1,249	1,253	24,400	1,253
2016-08-31	1,247	1,267	1,235	1,263	40,600	1,263
2016-08-30	1,255	1,256	1,235	1,235	25,600	1,235
2016-08-29	1,255	1,257	1,230	1,251	161,300	1,251
2016-08-26	1,320	1,321	1,300	1,302	187,100	1,302
2016-08-25	1,319	1,320	1,311	1,316	55,500	1,316
2016-08-24	1,305	1,321	1,305	1,320	53,100	1,320
2016-08-23	1,295	1,300	1,294	1,299	38,200	1,299
2016-08-22	1,280	1,296	1,277	1,295	67,800	1,295
2016-08-19	1,274	1,283	1,270	1,274	30,000	1,274
2016-08-18	1,282	1,282	1,274	1,274	27,200	1,274
2016-08-17	1,280	1,283	1,271	1,282	27,300	1,282
2016-08-16	1,280	1,299	1,278	1,278	69,300	1,278
2016-08-15	1,279	1,286	1,275	1,278	22,700	1,278
2016-08-12	1,269	1,274	1,255	1,272	25,500	1,272
2016-08-10	1,270	1,271	1,260	1,264	24,100	1,264
2016-08-09	1,224	1,278	1,222	1,274	85,300	1,274
2016-08-08	1,204	1,234	1,204	1,222	75,900	1,222
2016-08-05	1,210	1,210	1,199	1,204	29,400	1,204
2016-08-04	1,198	1,209	1,195	1,207	47,300	1,207
2016-08-03	1,190	1,196	1,185	1,190	36,000	1,190
2016-08-02	1,200	1,207	1,193	1,195	35,900	1,195
2016-08-01	1,210	1,210	1,197	1,205	27,000	1,205
2016-07-29	1,218	1,218	1,196	1,217	39,600	1,217
2016-07-28	1,215	1,224	1,203	1,220	41,200	1,220
2016-07-27	1,216	1,222	1,211	1,211	38,300	1,211
2016-07-26	1,229	1,229	1,201	1,214	38,500	1,214
2016-07-25	1,221	1,226	1,213	1,223	33,800	1,223
2016-07-22	1,200	1,214	1,194	1,212	41,500	1,212
2016-07-21	1,192	1,201	1,189	1,201	54,600	1,201
2016-07-20	1,181	1,187	1,176	1,185	27,000	1,185
2016-07-19	1,182	1,189	1,175	1,184	54,600	1,184
2016-07-15	1,165	1,182	1,165	1,180	73,800	1,180
2016-07-14	1,155	1,169	1,154	1,163	46,500	1,163
2016-07-13	1,147	1,155	1,147	1,150	48,200	1,150
2016-07-12	1,125	1,141	1,125	1,139	67,200	1,139
2016-07-11	1,118	1,125	1,111	1,123	29,500	1,123
2016-07-08	1,115	1,119	1,100	1,105	23,200	1,105
2016-07-07	1,126	1,126	1,107	1,110	26,300	1,110
2016-07-06	1,135	1,135	1,103	1,114	36,900	1,114
2016-07-05	1,136	1,136	1,131	1,134	14,200	1,134
2016-07-04	1,120	1,134	1,111	1,132	31,200	1,132
2016-07-01	1,106	1,115	1,099	1,109	18,100	1,109
2016-06-30	1,114	1,120	1,094	1,096	21,500	1,096
2016-06-29	1,091	1,104	1,074	1,097	35,100	1,097
2016-06-28	1,065	1,080	1,045	1,071	42,000	1,071
2016-06-27	1,075	1,075	1,051	1,061	42,700	1,061
2016-06-24	1,134	1,134	1,051	1,061	49,400	1,061
2016-06-23	1,111	1,123	1,104	1,122	18,900	1,122
2016-06-22	1,122	1,122	1,101	1,106	23,500	1,106
2016-06-21	1,114	1,123	1,104	1,121	22,900	1,121
2016-06-20	1,102	1,114	1,094	1,113	23,700	1,113
2016-06-17	1,088	1,093	1,072	1,084	44,600	1,084
2016-06-16	1,126	1,126	1,081	1,082	58,400	1,082
2016-06-15	1,109	1,124	1,103	1,122	40,700	1,122
2016-06-14	1,126	1,128	1,110	1,113	51,400	1,113
2016-06-13	1,142	1,142	1,123	1,125	43,800	1,125
2016-06-10	1,150	1,150	1,141	1,147	31,600	1,147
2016-06-09	1,146	1,150	1,143	1,147	24,400	1,147
2016-06-08	1,145	1,149	1,142	1,146	28,900	1,146
2016-06-07	1,139	1,144	1,137	1,143	16,200	1,143
2016-06-06	1,141	1,141	1,125	1,134	39,300	1,134
2016-06-03	1,141	1,148	1,141	1,146	15,500	1,146
2016-06-02	1,150	1,152	1,135	1,138	39,900	1,138
2016-06-01	1,158	1,164	1,151	1,152	29,000	1,152
2016-05-31	1,159	1,159	1,151	1,156	33,500	1,156
2016-05-30	1,154	1,162	1,148	1,158	28,100	1,158
2016-05-27	1,169	1,169	1,141	1,145	61,500	1,145
2016-05-26	1,173	1,178	1,167	1,169	20,700	1,169
2016-05-25	1,170	1,177	1,165	1,167	27,400	1,167
2016-05-24	1,173	1,173	1,162	1,168	25,800	1,168
2016-05-23	1,165	1,188	1,160	1,174	36,800	1,174
2016-05-20	1,146	1,162	1,146	1,158	20,500	1,158
2016-05-19	1,149	1,155	1,140	1,147	16,400	1,147
2016-05-18	1,145	1,151	1,135	1,146	17,800	1,146
2016-05-17	1,144	1,151	1,139	1,140	27,000	1,140
2016-05-16	1,144	1,158	1,135	1,143	23,200	1,143
2016-05-13	1,152	1,153	1,141	1,145	24,300	1,145
2016-05-12	1,140	1,152	1,131	1,150	24,900	1,150
2016-05-11	1,143	1,147	1,130	1,142	30,500	1,142
2016-05-10	1,120	1,133	1,111	1,126	43,500	1,126
2016-05-09	1,120	1,124	1,111	1,119	29,200	1,119
2016-05-06	1,131	1,135	1,111	1,115	64,900	1,115
2016-05-02	1,154	1,154	1,130	1,135	57,700	1,135
2016-04-28	1,200	1,200	1,170	1,171	52,600	1,171
2016-04-27	1,209	1,209	1,191	1,193	39,500	1,193
2016-04-26	1,221	1,222	1,203	1,206	40,600	1,206
2016-04-25	1,229	1,229	1,208	1,226	48,100	1,226
2016-04-22	1,180	1,202	1,175	1,200	80,900	1,200
2016-04-21	1,165	1,182	1,165	1,178	69,000	1,178
2016-04-20	1,146	1,161	1,144	1,151	51,200	1,151
2016-04-19	1,157	1,166	1,121	1,133	111,100	1,133
2016-04-18	1,159	1,159	1,143	1,143	31,900	1,143
2016-04-15	1,173	1,176	1,158	1,160	57,600	1,160
2016-04-14	1,176	1,178	1,167	1,170	48,800	1,170
2016-04-13	1,186	1,186	1,147	1,156	64,300	1,156
2016-04-12	1,143	1,173	1,143	1,156	29,400	1,156
2016-04-11	1,125	1,146	1,124	1,141	24,500	1,141
2016-04-08	1,114	1,139	1,110	1,117	66,000	1,117
2016-04-07	1,172	1,189	1,137	1,144	44,200	1,144
2016-04-06	1,205	1,207	1,165	1,171	47,100	1,171
2016-04-05	1,259	1,259	1,207	1,215	30,200	1,215
2016-04-04	1,285	1,292	1,257	1,263	37,100	1,263
2016-04-01	1,325	1,325	1,285	1,285	38,700	1,285
2016-03-31	1,340	1,350	1,330	1,332	23,500	1,332
2016-03-30	1,350	1,355	1,340	1,343	12,200	1,343
2016-03-29	1,352	1,364	1,348	1,356	13,700	1,356
2016-03-28	1,353	1,357	1,335	1,357	21,700	1,357
2016-03-25	1,351	1,351	1,329	1,348	14,900	1,348
2016-03-24	1,342	1,342	1,330	1,336	11,800	1,336
2016-03-23	1,365	1,371	1,340	1,345	14,400	1,345
2016-03-22	1,350	1,371	1,326	1,353	21,300	1,353
2016-03-18	1,329	1,340	1,312	1,321	12,200	1,321
2016-03-17	1,341	1,354	1,329	1,334	11,200	1,334
2016-03-16	1,340	1,355	1,340	1,342	8,800	1,342
2016-03-15	1,345	1,350	1,338	1,344	11,100	1,344
2016-03-14	1,344	1,358	1,340	1,345	19,700	1,345
2016-03-11	1,306	1,338	1,306	1,334	24,600	1,334
2016-03-10	1,318	1,337	1,318	1,333	13,200	1,333
2016-03-09	1,324	1,324	1,303	1,305	15,900	1,305
2016-03-08	1,329	1,337	1,309	1,326	19,900	1,326
2016-03-07	1,330	1,341	1,323	1,329	20,400	1,329
2016-03-04	1,298	1,326	1,297	1,323	36,300	1,323
2016-03-03	1,299	1,307	1,295	1,301	22,900	1,301
2016-03-02	1,300	1,302	1,285	1,298	28,200	1,298
2016-03-01	1,288	1,292	1,256	1,282	28,200	1,282
2016-02-29	1,332	1,332	1,288	1,288	42,900	1,288
2016-02-26	1,327	1,330	1,320	1,328	24,300	1,328
2016-02-25	1,335	1,351	1,320	1,320	84,500	1,320
2016-02-24	1,397	1,410	1,385	1,389	181,800	1,389
2016-02-23	1,474	1,490	1,448	1,455	34,000	1,455
2016-02-22	1,465	1,489	1,459	1,472	14,800	1,472
2016-02-19	1,464	1,486	1,458	1,469	14,300	1,469
2016-02-18	1,451	1,504	1,451	1,491	13,700	1,491
2016-02-17	1,439	1,452	1,411	1,434	14,500	1,434
2016-02-16	1,410	1,439	1,401	1,419	16,900	1,419
2016-02-15	1,400	1,446	1,386	1,417	13,800	1,417
2016-02-12	1,392	1,410	1,343	1,347	28,600	1,347
2016-02-10	1,489	1,510	1,440	1,452	21,800	1,452
2016-02-09	1,515	1,515	1,483	1,488	20,000	1,488
2016-02-08	1,522	1,548	1,516	1,542	10,100	1,542
2016-02-05	1,542	1,545	1,501	1,524	12,600	1,524
2016-02-04	1,551	1,567	1,541	1,542	9,000	1,542
2016-02-03	1,572	1,572	1,524	1,551	17,500	1,551
2016-02-02	1,579	1,585	1,570	1,577	11,600	1,577
2016-02-01	1,589	1,592	1,570	1,582	17,300	1,582
2016-01-29	1,552	1,560	1,510	1,560	16,600	1,560
2016-01-28	1,518	1,555	1,504	1,535	14,900	1,535
2016-01-27	1,498	1,515	1,490	1,514	10,900	1,514
2016-01-26	1,492	1,492	1,458	1,461	12,000	1,461
2016-01-25	1,489	1,506	1,450	1,493	16,200	1,493
2016-01-22	1,400	1,450	1,400	1,447	21,300	1,447
2016-01-21	1,410	1,449	1,360	1,360	41,400	1,360
2016-01-20	1,520	1,520	1,454	1,457	26,400	1,457
2016-01-19	1,531	1,559	1,512	1,522	18,100	1,522
2016-01-18	1,514	1,542	1,484	1,531	26,900	1,531
2016-01-15	1,600	1,612	1,562	1,571	30,900	1,571
2016-01-14	1,590	1,611	1,563	1,602	28,700	1,602
2016-01-13	1,586	1,618	1,586	1,598	12,800	1,598
2016-01-12	1,622	1,629	1,580	1,585	48,300	1,585
2016-01-08	1,625	1,660	1,616	1,621	16,700	1,621
2016-01-07	1,666	1,684	1,637	1,645	20,100	1,645
2016-01-06	1,695	1,700	1,662	1,669	13,900	1,669
2016-01-05	1,688	1,700	1,672	1,695	9,900	1,695
2016-01-04	1,698	1,719	1,683	1,688	16,100	1,688

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