5018 (株)MORESCO の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,227	2,233	2,224	2,228	6,200	2,228
2017-12-28	2,234	2,242	2,220	2,227	14,000	2,227
2017-12-27	2,197	2,233	2,196	2,230	14,600	2,230
2017-12-26	2,200	2,200	2,189	2,197	14,900	2,197
2017-12-25	2,199	2,200	2,188	2,200	11,600	2,200
2017-12-22	2,183	2,197	2,183	2,193	14,600	2,193
2017-12-21	2,183	2,188	2,171	2,188	9,200	2,188
2017-12-20	2,171	2,177	2,167	2,175	22,500	2,175
2017-12-19	2,190	2,190	2,153	2,162	23,300	2,162
2017-12-18	2,157	2,180	2,155	2,177	22,600	2,177
2017-12-15	2,169	2,169	2,151	2,156	10,200	2,156
2017-12-14	2,149	2,180	2,149	2,169	25,800	2,169
2017-12-13	2,140	2,145	2,130	2,140	23,100	2,140
2017-12-12	2,102	2,129	2,101	2,119	16,000	2,119
2017-12-11	2,092	2,119	2,079	2,099	20,200	2,099
2017-12-08	2,043	2,083	2,043	2,083	28,600	2,083
2017-12-07	2,070	2,082	2,067	2,082	11,300	2,082
2017-12-06	2,090	2,090	2,061	2,070	14,900	2,070
2017-12-05	2,083	2,091	2,057	2,090	15,600	2,090
2017-12-04	2,083	2,092	2,072	2,085	12,200	2,085
2017-12-01	2,082	2,088	2,045	2,083	35,700	2,083
2017-11-30	2,080	2,092	2,054	2,082	22,100	2,082
2017-11-29	2,072	2,080	2,063	2,078	9,200	2,078
2017-11-28	2,070	2,073	2,047	2,072	15,100	2,072
2017-11-27	2,072	2,072	2,056	2,069	19,100	2,069
2017-11-24	2,045	2,059	2,041	2,052	7,800	2,052
2017-11-22	2,052	2,068	2,045	2,046	15,900	2,046
2017-11-21	2,032	2,039	2,014	2,035	6,100	2,035
2017-11-20	2,015	2,029	2,006	2,009	8,700	2,009
2017-11-17	2,050	2,050	2,011	2,015	8,700	2,015
2017-11-16	2,004	2,047	2,004	2,031	11,100	2,031
2017-11-15	2,068	2,073	2,004	2,017	31,600	2,017
2017-11-13	2,064	2,110	2,053	2,107	21,500	2,107
2017-11-10	2,064	2,077	2,053	2,072	9,300	2,072
2017-11-09	2,085	2,111	2,060	2,088	24,300	2,088
2017-11-08	2,052	2,079	2,045	2,076	25,600	2,076
2017-11-07	2,050	2,077	2,037	2,068	31,400	2,068
2017-11-06	2,076	2,078	2,050	2,052	22,700	2,052
2017-11-02	2,085	2,086	2,049	2,070	18,600	2,070
2017-11-01	2,093	2,109	2,081	2,085	23,400	2,085
2017-10-31	2,071	2,084	2,070	2,084	12,900	2,084
2017-10-30	2,069	2,079	2,059	2,070	21,600	2,070
2017-10-27	2,061	2,077	2,060	2,069	13,000	2,069
2017-10-26	2,046	2,074	2,036	2,064	23,400	2,064
2017-10-25	2,113	2,115	2,069	2,069	23,000	2,069
2017-10-24	2,093	2,111	2,083	2,108	9,800	2,108
2017-10-23	2,078	2,105	2,078	2,087	16,000	2,087
2017-10-20	2,036	2,089	2,033	2,062	25,800	2,062
2017-10-19	2,046	2,055	2,022	2,035	21,600	2,035
2017-10-18	2,094	2,100	2,044	2,044	27,400	2,044
2017-10-17	2,131	2,136	2,085	2,092	45,300	2,092
2017-10-16	2,162	2,172	2,137	2,142	19,400	2,142
2017-10-13	2,168	2,185	2,151	2,180	21,500	2,180
2017-10-12	2,172	2,172	2,158	2,168	9,500	2,168
2017-10-11	2,172	2,172	2,141	2,165	17,900	2,165
2017-10-10	2,155	2,170	2,142	2,163	9,200	2,163
2017-10-06	2,163	2,163	2,152	2,158	5,000	2,158
2017-10-05	2,163	2,166	2,147	2,152	11,000	2,152
2017-10-04	2,157	2,170	2,157	2,170	7,500	2,170
2017-10-03	2,158	2,172	2,128	2,171	12,500	2,171
2017-10-02	2,177	2,177	2,151	2,158	5,400	2,158
2017-09-29	2,149	2,170	2,127	2,160	11,900	2,160
2017-09-28	2,185	2,185	2,133	2,150	28,800	2,150
2017-09-27	2,182	2,193	2,170	2,193	5,600	2,193
2017-09-26	2,167	2,194	2,144	2,192	22,500	2,192
2017-09-25	2,210	2,210	2,173	2,190	20,100	2,190
2017-09-22	2,140	2,203	2,140	2,188	47,600	2,188
2017-09-21	2,150	2,166	2,142	2,144	23,500	2,144
2017-09-20	2,160	2,160	2,140	2,148	13,000	2,148
2017-09-19	2,150	2,178	2,142	2,153	31,500	2,153
2017-09-15	2,071	2,135	2,064	2,134	37,600	2,134
2017-09-14	2,083	2,086	2,066	2,076	16,000	2,076
2017-09-13	2,075	2,080	2,057	2,080	19,100	2,080
2017-09-12	2,068	2,075	2,053	2,067	18,000	2,067
2017-09-11	2,002	2,057	2,002	2,057	29,000	2,057
2017-09-08	2,015	2,015	1,995	1,999	14,800	1,999
2017-09-07	1,993	2,011	1,993	2,010	22,300	2,010
2017-09-06	1,981	2,011	1,973	2,004	14,200	2,004
2017-09-05	2,000	2,010	1,981	1,990	27,500	1,990
2017-09-04	2,003	2,007	1,983	2,000	41,300	2,000
2017-09-01	2,004	2,023	1,994	2,012	29,400	2,012
2017-08-31	2,001	2,020	1,987	2,013	36,300	2,013
2017-08-30	1,997	2,004	1,977	2,001	38,100	2,001
2017-08-29	1,972	2,010	1,967	1,997	29,500	1,997
2017-08-28	2,013	2,033	2,000	2,002	27,100	2,002
2017-08-25	2,003	2,014	1,998	2,012	17,000	2,012
2017-08-24	2,013	2,013	1,999	2,002	20,300	2,002
2017-08-23	2,017	2,017	1,996	2,002	32,500	2,002
2017-08-22	2,021	2,021	2,002	2,009	17,400	2,009
2017-08-21	2,041	2,050	2,023	2,038	16,000	2,038
2017-08-18	2,063	2,063	2,037	2,044	19,600	2,044
2017-08-17	2,075	2,075	2,059	2,070	13,900	2,070
2017-08-16	2,081	2,094	2,072	2,081	27,400	2,081
2017-08-15	2,076	2,095	2,067	2,079	13,700	2,079
2017-08-14	2,046	2,073	2,032	2,065	16,000	2,065
2017-08-10	2,053	2,081	2,051	2,064	13,100	2,064
2017-08-09	2,097	2,097	2,030	2,051	27,400	2,051
2017-08-08	2,093	2,102	2,072	2,081	13,400	2,081
2017-08-07	2,065	2,098	2,060	2,095	28,800	2,095
2017-08-04	2,095	2,095	2,059	2,070	23,500	2,070
2017-08-03	2,112	2,119	2,081	2,091	12,800	2,091
2017-08-02	2,097	2,122	2,091	2,109	17,700	2,109
2017-08-01	2,082	2,089	2,057	2,089	29,100	2,089
2017-07-31	2,134	2,140	2,060	2,082	41,300	2,082
2017-07-28	2,193	2,193	2,121	2,136	37,900	2,136
2017-07-27	2,262	2,285	2,158	2,193	51,400	2,193
2017-07-26	2,311	2,323	2,255	2,269	46,800	2,269
2017-07-25	2,278	2,345	2,250	2,275	63,100	2,275
2017-07-24	2,245	2,250	2,220	2,250	17,400	2,250
2017-07-21	2,249	2,256	2,237	2,247	13,700	2,247
2017-07-20	2,213	2,258	2,210	2,249	26,800	2,249
2017-07-19	2,235	2,235	2,202	2,213	16,800	2,213
2017-07-18	2,185	2,242	2,150	2,223	25,300	2,223
2017-07-14	2,154	2,185	2,154	2,176	12,200	2,176
2017-07-13	2,160	2,175	2,144	2,154	10,900	2,154
2017-07-12	2,153	2,175	2,143	2,150	27,300	2,150
2017-07-11	2,165	2,188	2,165	2,182	11,300	2,182
2017-07-10	2,185	2,194	2,154	2,177	16,500	2,177
2017-07-07	2,170	2,199	2,160	2,161	13,700	2,161
2017-07-06	2,181	2,216	2,170	2,188	26,900	2,188
2017-07-05	2,156	2,184	2,156	2,184	18,700	2,184
2017-07-04	2,170	2,181	2,140	2,156	35,000	2,156
2017-07-03	2,100	2,169	2,100	2,159	45,800	2,159
2017-06-30	2,084	2,088	2,052	2,080	14,800	2,080
2017-06-29	2,089	2,094	2,074	2,088	13,700	2,088
2017-06-28	2,082	2,093	2,060	2,063	16,900	2,063
2017-06-27	2,079	2,080	2,047	2,070	14,900	2,070
2017-06-26	2,063	2,099	2,063	2,079	25,600	2,079
2017-06-23	2,047	2,060	2,040	2,054	20,100	2,054
2017-06-22	2,025	2,057	2,023	2,047	20,600	2,047
2017-06-21	2,031	2,041	2,023	2,029	14,500	2,029
2017-06-20	2,047	2,053	2,021	2,025	16,000	2,025
2017-06-19	2,040	2,055	2,030	2,042	16,300	2,042
2017-06-16	2,012	2,036	2,005	2,036	25,500	2,036
2017-06-15	2,006	2,028	1,974	1,993	29,000	1,993
2017-06-14	2,070	2,070	2,005	2,005	27,500	2,005
2017-06-13	2,003	2,073	2,000	2,068	49,400	2,068
2017-06-12	2,001	2,008	1,988	1,990	21,000	1,990
2017-06-09	1,994	2,007	1,978	1,996	26,800	1,996
2017-06-08	1,987	2,002	1,980	1,996	31,200	1,996
2017-06-07	1,986	1,997	1,984	1,987	12,000	1,987
2017-06-06	2,020	2,020	1,983	1,987	22,100	1,987
2017-06-05	1,972	2,037	1,971	2,023	31,500	2,023
2017-06-02	2,020	2,020	1,982	1,987	35,800	1,987
2017-06-01	2,050	2,050	2,021	2,025	20,800	2,025
2017-05-31	2,018	2,059	2,018	2,039	65,900	2,039
2017-05-30	1,956	2,018	1,950	2,008	37,800	2,008
2017-05-29	1,985	1,985	1,965	1,967	11,400	1,967
2017-05-26	1,971	1,996	1,969	1,985	31,800	1,985
2017-05-25	1,989	1,989	1,955	1,960	28,900	1,960
2017-05-24	1,997	1,997	1,957	1,974	16,900	1,974
2017-05-23	1,998	1,998	1,973	1,980	18,700	1,980
2017-05-22	1,972	1,985	1,965	1,975	31,200	1,975
2017-05-19	1,919	1,943	1,893	1,942	20,200	1,942
2017-05-18	1,885	1,929	1,885	1,916	29,100	1,916
2017-05-17	1,891	1,918	1,885	1,913	17,900	1,913
2017-05-16	1,897	1,914	1,890	1,914	12,100	1,914
2017-05-15	1,915	1,915	1,881	1,897	20,600	1,897
2017-05-12	1,950	1,969	1,932	1,952	15,700	1,952
2017-05-11	1,934	1,967	1,929	1,962	28,000	1,962
2017-05-10	1,959	1,973	1,930	1,934	32,900	1,934
2017-05-09	1,998	1,998	1,965	1,969	23,900	1,969
2017-05-08	1,965	1,995	1,964	1,991	39,800	1,991
2017-05-02	1,920	1,965	1,900	1,951	43,500	1,951
2017-05-01	1,866	1,941	1,865	1,925	71,700	1,925
2017-04-28	1,867	1,886	1,851	1,866	22,300	1,866
2017-04-27	1,890	1,890	1,849	1,867	34,200	1,867
2017-04-26	1,830	1,892	1,822	1,888	98,800	1,888
2017-04-25	1,798	1,824	1,796	1,820	47,200	1,820
2017-04-24	1,779	1,797	1,757	1,792	48,400	1,792
2017-04-21	1,751	1,779	1,679	1,778	62,700	1,778
2017-04-20	1,758	1,782	1,749	1,757	53,800	1,757
2017-04-19	1,738	1,772	1,737	1,750	63,500	1,750
2017-04-18	1,686	1,729	1,685	1,727	52,800	1,727
2017-04-17	1,640	1,680	1,636	1,673	21,900	1,673
2017-04-14	1,644	1,670	1,635	1,656	36,300	1,656
2017-04-13	1,594	1,649	1,565	1,639	43,600	1,639
2017-04-12	1,607	1,607	1,560	1,575	20,000	1,575
2017-04-11	1,616	1,617	1,596	1,599	11,500	1,599
2017-04-10	1,571	1,623	1,571	1,609	22,400	1,609
2017-04-07	1,592	1,612	1,584	1,597	17,900	1,597
2017-04-06	1,650	1,650	1,593	1,593	32,500	1,593
2017-04-05	1,663	1,674	1,655	1,660	13,000	1,660
2017-04-04	1,716	1,716	1,677	1,683	15,400	1,683
2017-04-03	1,725	1,725	1,700	1,703	16,100	1,703
2017-03-31	1,712	1,729	1,700	1,700	24,400	1,700
2017-03-30	1,720	1,735	1,701	1,711	18,100	1,711
2017-03-29	1,715	1,718	1,690	1,718	19,600	1,718
2017-03-28	1,684	1,708	1,674	1,705	22,700	1,705
2017-03-27	1,679	1,685	1,665	1,680	17,300	1,680
2017-03-24	1,651	1,680	1,651	1,679	10,600	1,679
2017-03-23	1,672	1,672	1,645	1,652	25,000	1,652
2017-03-22	1,700	1,700	1,672	1,672	18,300	1,672
2017-03-21	1,681	1,715	1,680	1,711	17,800	1,711
2017-03-17	1,680	1,686	1,675	1,680	16,700	1,680
2017-03-16	1,680	1,685	1,670	1,679	18,100	1,679
2017-03-15	1,706	1,706	1,682	1,686	12,600	1,686
2017-03-14	1,706	1,713	1,694	1,712	14,800	1,712
2017-03-13	1,716	1,717	1,705	1,707	10,200	1,707
2017-03-10	1,734	1,734	1,716	1,721	23,200	1,721
2017-03-09	1,715	1,715	1,699	1,711	15,400	1,711
2017-03-08	1,715	1,724	1,707	1,707	14,500	1,707
2017-03-07	1,730	1,731	1,710	1,714	17,200	1,714
2017-03-06	1,719	1,738	1,717	1,731	12,700	1,731
2017-03-03	1,729	1,729	1,711	1,726	15,600	1,726
2017-03-02	1,743	1,743	1,719	1,722	23,400	1,722
2017-03-01	1,734	1,735	1,716	1,733	26,700	1,733
2017-02-28	1,720	1,744	1,720	1,732	35,600	1,732
2017-02-27	1,723	1,724	1,695	1,718	50,500	1,718
2017-02-24	1,770	1,771	1,729	1,735	111,300	1,735
2017-02-23	1,834	1,834	1,794	1,796	170,900	1,796
2017-02-22	1,780	1,849	1,777	1,839	125,800	1,839
2017-02-21	1,752	1,762	1,749	1,762	22,600	1,762
2017-02-20	1,743	1,754	1,741	1,752	15,700	1,752
2017-02-17	1,742	1,751	1,740	1,742	17,900	1,742
2017-02-16	1,753	1,753	1,733	1,738	25,700	1,738
2017-02-15	1,749	1,754	1,746	1,752	11,400	1,752
2017-02-14	1,759	1,762	1,733	1,736	35,000	1,736
2017-02-13	1,750	1,758	1,748	1,752	21,500	1,752
2017-02-10	1,742	1,744	1,731	1,739	15,700	1,739
2017-02-09	1,741	1,741	1,727	1,728	15,900	1,728
2017-02-08	1,718	1,741	1,712	1,741	21,400	1,741
2017-02-07	1,700	1,720	1,697	1,720	20,800	1,720
2017-02-06	1,719	1,719	1,702	1,705	11,000	1,705
2017-02-03	1,722	1,722	1,699	1,706	31,500	1,706
2017-02-02	1,735	1,739	1,720	1,724	19,900	1,724
2017-02-01	1,728	1,738	1,717	1,732	23,600	1,732
2017-01-31	1,737	1,739	1,731	1,731	34,000	1,731
2017-01-30	1,748	1,755	1,738	1,749	28,800	1,749
2017-01-27	1,758	1,768	1,752	1,753	27,300	1,753
2017-01-26	1,777	1,779	1,757	1,758	31,000	1,758
2017-01-25	1,760	1,769	1,747	1,756	34,400	1,756
2017-01-24	1,740	1,760	1,731	1,749	24,200	1,749
2017-01-23	1,746	1,759	1,717	1,748	17,800	1,748
2017-01-20	1,755	1,766	1,729	1,756	27,300	1,756
2017-01-19	1,780	1,786	1,752	1,755	54,600	1,755
2017-01-18	1,711	1,797	1,711	1,772	130,800	1,772
2017-01-17	1,728	1,728	1,691	1,699	33,000	1,699
2017-01-16	1,702	1,742	1,691	1,717	78,800	1,717
2017-01-13	1,655	1,661	1,650	1,653	19,900	1,653
2017-01-12	1,665	1,689	1,665	1,670	32,300	1,670
2017-01-11	1,665	1,670	1,659	1,665	13,800	1,665
2017-01-10	1,661	1,667	1,648	1,655	27,100	1,655
2017-01-06	1,644	1,659	1,637	1,654	31,400	1,654
2017-01-05	1,625	1,645	1,625	1,641	35,800	1,641
2017-01-04	1,590	1,624	1,590	1,620	46,400	1,620

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