1. HOME >
  2. 株価時系列 >
  3. 5018 >
  4. 2016年

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
2016-12-301,5421,5661,5211,56438,7001,564
2016-12-291,5331,5441,5181,54232,3001,542
2016-12-281,5201,5401,5121,53323,8001,533
2016-12-271,5221,5451,5161,52132,2001,521
2016-12-261,5491,5491,5221,53538,9001,535
2016-12-221,5801,5801,5431,55143,6001,551
2016-12-211,6121,6131,5851,58923,7001,589
2016-12-201,6091,6151,5931,61120,5001,611
2016-12-191,5951,6071,5941,60620,4001,606
2016-12-161,5981,6101,5901,60518,0001,605
2016-12-151,5811,5971,5751,59426,7001,594
2016-12-141,6241,6241,5851,59556,7001,595
2016-12-131,6381,6631,6311,65815,9001,658
2016-12-121,6701,6721,6451,65224,7001,652
2016-12-091,6381,6531,6341,64520,9001,645
2016-12-081,6201,6391,6111,63522,9001,635
2016-12-071,5981,6121,5851,60926,9001,609
2016-12-061,5681,6001,5681,57818,2001,578
2016-12-051,5781,5791,5511,56617,9001,566
2016-12-021,6091,6091,5801,58916,2001,589
2016-12-011,6461,6471,6041,61141,7001,611
2016-11-301,5701,6391,5701,63037,2001,630
2016-11-291,5451,5831,5451,57041,9001,570
2016-11-281,5251,5441,5221,54036,2001,540
2016-11-251,5231,5261,5201,52524,3001,525
2016-11-241,5251,5261,5201,52317,1001,523
2016-11-221,5161,5251,5161,52218,9001,522
2016-11-211,5051,5241,5051,51821,8001,518
2016-11-181,5011,5161,4981,49815,9001,498
2016-11-171,4901,5001,4891,49912,9001,499
2016-11-161,4911,4991,4881,49534,0001,495
2016-11-151,5101,5281,4801,49121,4001,491
2016-11-141,4881,5321,4801,50447,8001,504
2016-11-111,4611,4861,4611,47025,3001,470
2016-11-101,4601,4641,4441,46132,4001,461
2016-11-091,4791,4811,3811,40658,5001,406
2016-11-081,4851,4901,4701,47923,2001,479
2016-11-071,4801,4871,4581,48240,0001,482
2016-11-041,4501,4791,4411,47951,6001,479
2016-11-021,4271,4471,4201,44351,0001,443
2016-11-011,4121,4271,4011,42722,5001,427
2016-10-311,3971,4121,3921,40445,8001,404
2016-10-281,3981,4031,3851,39056,4001,390
2016-10-271,3951,3991,3851,39120,7001,391
2016-10-261,3891,3941,3831,39321,5001,393
2016-10-251,3801,3881,3781,38218,5001,382
2016-10-241,3531,3701,3531,36919,3001,369
2016-10-211,3451,3651,3421,35625,3001,356
2016-10-201,3221,3491,3221,34123,4001,341
2016-10-191,3061,3231,3061,32123,3001,321
2016-10-171,2981,3101,2901,30026,0001,300
2016-10-131,2861,2981,2841,29018,3001,290
2016-10-121,2781,2871,2751,27518,2001,275
2016-10-111,2901,2921,2731,28822,9001,288
2016-10-071,2921,2941,2861,2908,4001,290
2016-10-061,3011,3011,2891,28913,8001,289
2016-10-051,2961,3001,2881,29723,6001,297
2016-10-041,2891,3011,2851,29823,0001,298
2016-10-031,2901,3091,2881,29126,2001,291
2016-09-301,2791,2811,2671,27611,2001,276
2016-09-291,2751,2951,2661,29238,3001,292
2016-09-281,2761,2761,2601,27213,9001,272
2016-09-271,2601,2741,2451,27443,6001,274
2016-09-261,2531,2581,2401,25018,0001,250
2016-09-231,2531,2541,2391,25122,6001,251
2016-09-211,2141,2541,2131,25131,8001,251
2016-09-201,2101,2161,2041,21032,2001,210
2016-09-161,2101,2101,2051,20923,1001,209
2016-09-151,2011,2101,2001,20626,7001,206
2016-09-141,2111,2111,1991,20131,8001,201
2016-09-131,2171,2181,2131,21613,1001,216
2016-09-121,2131,2211,2111,21824,5001,218
2016-09-091,2321,2351,2221,22631,3001,226
2016-09-081,2401,2401,2351,23815,1001,238
2016-09-071,2301,2401,2291,24018,6001,240
2016-09-061,2451,2461,2251,23928,4001,239
2016-09-051,2621,2651,2451,24732,4001,247
2016-09-021,2531,2531,2451,24830,3001,248
2016-09-011,2661,2661,2491,25324,4001,253
2016-08-311,2471,2671,2351,26340,6001,263
2016-08-301,2551,2561,2351,23525,6001,235
2016-08-291,2551,2571,2301,251161,3001,251
2016-08-261,3201,3211,3001,302187,1001,302
2016-08-251,3191,3201,3111,31655,5001,316
2016-08-241,3051,3211,3051,32053,1001,320
2016-08-231,2951,3001,2941,29938,2001,299
2016-08-221,2801,2961,2771,29567,8001,295
2016-08-191,2741,2831,2701,27430,0001,274
2016-08-181,2821,2821,2741,27427,2001,274
2016-08-171,2801,2831,2711,28227,3001,282
2016-08-161,2801,2991,2781,27869,3001,278
2016-08-151,2791,2861,2751,27822,7001,278
2016-08-121,2691,2741,2551,27225,5001,272
2016-08-101,2701,2711,2601,26424,1001,264
2016-08-091,2241,2781,2221,27485,3001,274
2016-08-081,2041,2341,2041,22275,9001,222
2016-08-051,2101,2101,1991,20429,4001,204
2016-08-041,1981,2091,1951,20747,3001,207
2016-08-031,1901,1961,1851,19036,0001,190
2016-08-021,2001,2071,1931,19535,9001,195
2016-08-011,2101,2101,1971,20527,0001,205
2016-07-291,2181,2181,1961,21739,6001,217
2016-07-281,2151,2241,2031,22041,2001,220
2016-07-271,2161,2221,2111,21138,3001,211
2016-07-261,2291,2291,2011,21438,5001,214
2016-07-251,2211,2261,2131,22333,8001,223
2016-07-221,2001,2141,1941,21241,5001,212
2016-07-211,1921,2011,1891,20154,6001,201
2016-07-201,1811,1871,1761,18527,0001,185
2016-07-191,1821,1891,1751,18454,6001,184
2016-07-151,1651,1821,1651,18073,8001,180
2016-07-141,1551,1691,1541,16346,5001,163
2016-07-131,1471,1551,1471,15048,2001,150
2016-07-121,1251,1411,1251,13967,2001,139
2016-07-111,1181,1251,1111,12329,5001,123
2016-07-081,1151,1191,1001,10523,2001,105
2016-07-071,1261,1261,1071,11026,3001,110
2016-07-061,1351,1351,1031,11436,9001,114
2016-07-051,1361,1361,1311,13414,2001,134
2016-07-041,1201,1341,1111,13231,2001,132
2016-07-011,1061,1151,0991,10918,1001,109
2016-06-301,1141,1201,0941,09621,5001,096
2016-06-291,0911,1041,0741,09735,1001,097
2016-06-281,0651,0801,0451,07142,0001,071
2016-06-271,0751,0751,0511,06142,7001,061
2016-06-241,1341,1341,0511,06149,4001,061
2016-06-231,1111,1231,1041,12218,9001,122
2016-06-221,1221,1221,1011,10623,5001,106
2016-06-211,1141,1231,1041,12122,9001,121
2016-06-201,1021,1141,0941,11323,7001,113
2016-06-171,0881,0931,0721,08444,6001,084
2016-06-161,1261,1261,0811,08258,4001,082
2016-06-151,1091,1241,1031,12240,7001,122
2016-06-141,1261,1281,1101,11351,4001,113
2016-06-131,1421,1421,1231,12543,8001,125
2016-06-101,1501,1501,1411,14731,6001,147
2016-06-091,1461,1501,1431,14724,4001,147
2016-06-081,1451,1491,1421,14628,9001,146
2016-06-071,1391,1441,1371,14316,2001,143
2016-06-061,1411,1411,1251,13439,3001,134
2016-06-031,1411,1481,1411,14615,5001,146
2016-06-021,1501,1521,1351,13839,9001,138
2016-06-011,1581,1641,1511,15229,0001,152
2016-05-311,1591,1591,1511,15633,5001,156
2016-05-301,1541,1621,1481,15828,1001,158
2016-05-271,1691,1691,1411,14561,5001,145
2016-05-261,1731,1781,1671,16920,7001,169
2016-05-251,1701,1771,1651,16727,4001,167
2016-05-241,1731,1731,1621,16825,8001,168
2016-05-231,1651,1881,1601,17436,8001,174
2016-05-201,1461,1621,1461,15820,5001,158
2016-05-191,1491,1551,1401,14716,4001,147
2016-05-181,1451,1511,1351,14617,8001,146
2016-05-171,1441,1511,1391,14027,0001,140
2016-05-161,1441,1581,1351,14323,2001,143
2016-05-131,1521,1531,1411,14524,3001,145
2016-05-121,1401,1521,1311,15024,9001,150
2016-05-111,1431,1471,1301,14230,5001,142
2016-05-101,1201,1331,1111,12643,5001,126
2016-05-091,1201,1241,1111,11929,2001,119
2016-05-061,1311,1351,1111,11564,9001,115
2016-05-021,1541,1541,1301,13557,7001,135
2016-04-281,2001,2001,1701,17152,6001,171
2016-04-271,2091,2091,1911,19339,5001,193
2016-04-261,2211,2221,2031,20640,6001,206
2016-04-251,2291,2291,2081,22648,1001,226
2016-04-221,1801,2021,1751,20080,9001,200
2016-04-211,1651,1821,1651,17869,0001,178
2016-04-201,1461,1611,1441,15151,2001,151
2016-04-191,1571,1661,1211,133111,1001,133
2016-04-181,1591,1591,1431,14331,9001,143
2016-04-151,1731,1761,1581,16057,6001,160
2016-04-141,1761,1781,1671,17048,8001,170
2016-04-131,1861,1861,1471,15664,3001,156
2016-04-121,1431,1731,1431,15629,4001,156
2016-04-111,1251,1461,1241,14124,5001,141
2016-04-081,1141,1391,1101,11766,0001,117
2016-04-071,1721,1891,1371,14444,2001,144
2016-04-061,2051,2071,1651,17147,1001,171
2016-04-051,2591,2591,2071,21530,2001,215
2016-04-041,2851,2921,2571,26337,1001,263
2016-04-011,3251,3251,2851,28538,7001,285
2016-03-311,3401,3501,3301,33223,5001,332
2016-03-301,3501,3551,3401,34312,2001,343
2016-03-291,3521,3641,3481,35613,7001,356
2016-03-281,3531,3571,3351,35721,7001,357
2016-03-251,3511,3511,3291,34814,9001,348
2016-03-241,3421,3421,3301,33611,8001,336
2016-03-231,3651,3711,3401,34514,4001,345
2016-03-221,3501,3711,3261,35321,3001,353
2016-03-181,3291,3401,3121,32112,2001,321
2016-03-171,3411,3541,3291,33411,2001,334
2016-03-161,3401,3551,3401,3428,8001,342
2016-03-151,3451,3501,3381,34411,1001,344
2016-03-141,3441,3581,3401,34519,7001,345
2016-03-111,3061,3381,3061,33424,6001,334
2016-03-101,3181,3371,3181,33313,2001,333
2016-03-091,3241,3241,3031,30515,9001,305
2016-03-081,3291,3371,3091,32619,9001,326
2016-03-071,3301,3411,3231,32920,4001,329
2016-03-041,2981,3261,2971,32336,3001,323
2016-03-031,2991,3071,2951,30122,9001,301
2016-03-021,3001,3021,2851,29828,2001,298
2016-03-011,2881,2921,2561,28228,2001,282
2016-02-291,3321,3321,2881,28842,9001,288
2016-02-261,3271,3301,3201,32824,3001,328
2016-02-251,3351,3511,3201,32084,5001,320
2016-02-241,3971,4101,3851,389181,8001,389
2016-02-231,4741,4901,4481,45534,0001,455
2016-02-221,4651,4891,4591,47214,8001,472
2016-02-191,4641,4861,4581,46914,3001,469
2016-02-181,4511,5041,4511,49113,7001,491
2016-02-171,4391,4521,4111,43414,5001,434
2016-02-161,4101,4391,4011,41916,9001,419
2016-02-151,4001,4461,3861,41713,8001,417
2016-02-121,3921,4101,3431,34728,6001,347
2016-02-101,4891,5101,4401,45221,8001,452
2016-02-091,5151,5151,4831,48820,0001,488
2016-02-081,5221,5481,5161,54210,1001,542
2016-02-051,5421,5451,5011,52412,6001,524
2016-02-041,5511,5671,5411,5429,0001,542
2016-02-031,5721,5721,5241,55117,5001,551
2016-02-021,5791,5851,5701,57711,6001,577
2016-02-011,5891,5921,5701,58217,3001,582
2016-01-291,5521,5601,5101,56016,6001,560
2016-01-281,5181,5551,5041,53514,9001,535
2016-01-271,4981,5151,4901,51410,9001,514
2016-01-261,4921,4921,4581,46112,0001,461
2016-01-251,4891,5061,4501,49316,2001,493
2016-01-221,4001,4501,4001,44721,3001,447
2016-01-211,4101,4491,3601,36041,4001,360
2016-01-201,5201,5201,4541,45726,4001,457
2016-01-191,5311,5591,5121,52218,1001,522
2016-01-181,5141,5421,4841,53126,9001,531
2016-01-151,6001,6121,5621,57130,9001,571
2016-01-141,5901,6111,5631,60228,7001,602
2016-01-131,5861,6181,5861,59812,8001,598
2016-01-121,6221,6291,5801,58548,3001,585
2016-01-081,6251,6601,6161,62116,7001,621
2016-01-071,6661,6841,6371,64520,1001,645
2016-01-061,6951,7001,6621,66913,9001,669
2016-01-051,6881,7001,6721,6959,9001,695
2016-01-041,6981,7191,6831,68816,1001,688

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