5018 (株)MORESCO の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,455	1,468	1,445	1,466	15,500	1,466
2019-12-27	1,420	1,466	1,420	1,447	25,500	1,447
2019-12-26	1,395	1,420	1,395	1,420	17,100	1,420
2019-12-25	1,400	1,400	1,393	1,396	10,300	1,396
2019-12-24	1,401	1,403	1,390	1,395	15,300	1,395
2019-12-23	1,410	1,411	1,400	1,403	12,600	1,403
2019-12-20	1,406	1,418	1,406	1,412	8,200	1,412
2019-12-19	1,416	1,420	1,414	1,416	8,300	1,416
2019-12-18	1,419	1,420	1,406	1,416	12,200	1,416
2019-12-17	1,411	1,419	1,411	1,413	12,900	1,413
2019-12-16	1,409	1,416	1,406	1,410	10,700	1,410
2019-12-13	1,420	1,427	1,413	1,413	18,800	1,413
2019-12-12	1,425	1,425	1,406	1,406	12,300	1,406
2019-12-11	1,423	1,426	1,417	1,419	13,400	1,419
2019-12-10	1,396	1,417	1,395	1,412	19,800	1,412
2019-12-09	1,398	1,398	1,391	1,396	8,100	1,396
2019-12-06	1,380	1,388	1,380	1,386	8,000	1,386
2019-12-05	1,375	1,384	1,375	1,379	6,600	1,379
2019-12-04	1,370	1,375	1,363	1,375	8,800	1,375
2019-12-03	1,370	1,378	1,357	1,376	12,700	1,376
2019-12-02	1,380	1,382	1,371	1,371	12,000	1,371
2019-11-29	1,379	1,380	1,373	1,377	6,500	1,377
2019-11-28	1,389	1,389	1,379	1,379	7,500	1,379
2019-11-27	1,373	1,389	1,373	1,385	7,300	1,385
2019-11-26	1,385	1,389	1,372	1,372	9,300	1,372
2019-11-25	1,380	1,387	1,378	1,381	16,400	1,381
2019-11-22	1,366	1,380	1,366	1,380	8,700	1,380
2019-11-21	1,350	1,363	1,341	1,362	12,600	1,362
2019-11-20	1,365	1,365	1,352	1,352	10,800	1,352
2019-11-19	1,382	1,382	1,365	1,369	9,600	1,369
2019-11-18	1,397	1,398	1,381	1,385	10,600	1,385
2019-11-15	1,370	1,398	1,370	1,392	24,600	1,392
2019-11-14	1,370	1,378	1,366	1,367	12,900	1,367
2019-11-13	1,371	1,384	1,368	1,369	11,000	1,369
2019-11-12	1,360	1,371	1,360	1,370	10,200	1,370
2019-11-11	1,352	1,364	1,350	1,358	18,900	1,358
2019-11-08	1,359	1,360	1,344	1,349	14,900	1,349
2019-11-07	1,353	1,353	1,336	1,349	10,600	1,349
2019-11-06	1,344	1,385	1,336	1,354	73,900	1,354
2019-11-05	1,330	1,344	1,330	1,343	22,400	1,343
2019-11-01	1,338	1,338	1,322	1,326	11,700	1,326
2019-10-31	1,345	1,345	1,336	1,339	9,400	1,339
2019-10-30	1,349	1,349	1,335	1,341	17,300	1,341
2019-10-29	1,340	1,356	1,340	1,341	23,200	1,341
2019-10-28	1,319	1,333	1,319	1,331	15,400	1,331
2019-10-25	1,315	1,319	1,309	1,315	16,700	1,315
2019-10-24	1,305	1,315	1,305	1,309	21,900	1,309
2019-10-23	1,300	1,302	1,298	1,300	15,400	1,300
2019-10-21	1,300	1,302	1,294	1,298	24,200	1,298
2019-10-18	1,296	1,306	1,296	1,300	19,200	1,300
2019-10-17	1,299	1,301	1,294	1,296	14,800	1,296
2019-10-16	1,307	1,316	1,295	1,300	41,500	1,300
2019-10-15	1,340	1,341	1,304	1,306	53,000	1,306
2019-10-11	1,347	1,351	1,340	1,345	7,700	1,345
2019-10-10	1,359	1,359	1,345	1,348	6,100	1,348
2019-10-09	1,350	1,359	1,343	1,359	4,300	1,359
2019-10-08	1,345	1,355	1,344	1,353	10,900	1,353
2019-10-07	1,343	1,344	1,339	1,343	3,700	1,343
2019-10-04	1,343	1,345	1,333	1,343	6,300	1,343
2019-10-03	1,333	1,343	1,333	1,343	10,900	1,343
2019-10-02	1,335	1,355	1,335	1,350	13,800	1,350
2019-10-01	1,325	1,341	1,325	1,338	14,700	1,338
2019-09-30	1,356	1,356	1,330	1,330	10,800	1,330
2019-09-27	1,371	1,371	1,343	1,360	16,000	1,360
2019-09-26	1,370	1,387	1,366	1,372	13,700	1,372
2019-09-25	1,374	1,374	1,354	1,370	14,100	1,370
2019-09-24	1,371	1,379	1,367	1,370	11,800	1,370
2019-09-20	1,343	1,379	1,343	1,376	27,000	1,376
2019-09-19	1,339	1,358	1,329	1,357	17,700	1,357
2019-09-18	1,373	1,373	1,338	1,338	16,900	1,338
2019-09-17	1,354	1,372	1,350	1,363	16,000	1,363
2019-09-13	1,348	1,351	1,325	1,350	24,000	1,350
2019-09-12	1,340	1,352	1,337	1,342	15,200	1,342
2019-09-11	1,311	1,342	1,311	1,340	20,400	1,340
2019-09-10	1,303	1,313	1,303	1,308	15,300	1,308
2019-09-09	1,308	1,314	1,301	1,302	14,200	1,302
2019-09-06	1,290	1,308	1,287	1,308	24,300	1,308
2019-09-05	1,291	1,307	1,286	1,288	29,100	1,288
2019-09-04	1,288	1,291	1,276	1,287	16,700	1,287
2019-09-03	1,278	1,297	1,274	1,295	8,200	1,295
2019-09-02	1,280	1,287	1,270	1,278	11,800	1,278
2019-08-30	1,287	1,308	1,278	1,279	21,400	1,279
2019-08-29	1,295	1,295	1,273	1,286	12,100	1,286
2019-08-28	1,303	1,309	1,303	1,307	40,400	1,307
2019-08-27	1,310	1,321	1,306	1,306	11,400	1,306
2019-08-26	1,310	1,310	1,301	1,301	22,100	1,301
2019-08-23	1,330	1,330	1,320	1,325	16,800	1,325
2019-08-22	1,341	1,344	1,330	1,331	14,800	1,331
2019-08-21	1,352	1,353	1,340	1,340	17,300	1,340
2019-08-20	1,352	1,358	1,349	1,356	11,200	1,356
2019-08-19	1,359	1,362	1,351	1,351	7,700	1,351
2019-08-16	1,359	1,363	1,355	1,356	8,000	1,356
2019-08-15	1,355	1,369	1,355	1,359	7,900	1,359
2019-08-14	1,386	1,387	1,362	1,365	10,400	1,365
2019-08-13	1,371	1,373	1,362	1,365	8,200	1,365
2019-08-09	1,380	1,382	1,371	1,371	10,500	1,371
2019-08-08	1,370	1,384	1,370	1,373	6,700	1,373
2019-08-07	1,381	1,381	1,370	1,370	8,700	1,370
2019-08-06	1,370	1,385	1,357	1,379	12,800	1,379
2019-08-05	1,418	1,418	1,384	1,384	15,800	1,384
2019-08-02	1,442	1,442	1,415	1,416	10,300	1,416
2019-08-01	1,454	1,454	1,446	1,448	5,900	1,448
2019-07-31	1,458	1,464	1,455	1,455	5,800	1,455
2019-07-30	1,465	1,466	1,457	1,464	6,700	1,464
2019-07-29	1,469	1,471	1,457	1,457	5,100	1,457
2019-07-26	1,476	1,476	1,467	1,469	2,400	1,469
2019-07-25	1,480	1,490	1,469	1,485	6,900	1,485
2019-07-24	1,462	1,473	1,459	1,470	6,500	1,470
2019-07-23	1,456	1,470	1,456	1,462	4,100	1,462
2019-07-22	1,457	1,477	1,457	1,459	7,200	1,459
2019-07-19	1,442	1,479	1,442	1,476	7,000	1,476
2019-07-18	1,466	1,468	1,440	1,441	17,200	1,441
2019-07-17	1,464	1,484	1,452	1,480	6,400	1,480
2019-07-16	1,462	1,466	1,446	1,465	5,700	1,465
2019-07-12	1,462	1,475	1,462	1,465	5,300	1,465
2019-07-11	1,449	1,483	1,438	1,476	20,000	1,476
2019-07-10	1,400	1,472	1,398	1,453	41,500	1,453
2019-07-09	1,494	1,507	1,461	1,463	10,500	1,463
2019-07-08	1,524	1,530	1,501	1,501	9,100	1,501
2019-07-05	1,519	1,536	1,515	1,536	12,900	1,536
2019-07-04	1,502	1,534	1,502	1,530	13,800	1,530
2019-07-03	1,492	1,502	1,488	1,502	6,600	1,502
2019-07-02	1,483	1,503	1,480	1,490	10,300	1,490
2019-07-01	1,462	1,485	1,462	1,483	8,300	1,483
2019-06-28	1,462	1,472	1,454	1,458	8,000	1,458
2019-06-27	1,464	1,475	1,464	1,464	5,700	1,464
2019-06-26	1,454	1,479	1,454	1,467	9,300	1,467
2019-06-25	1,482	1,482	1,460	1,462	7,800	1,462
2019-06-24	1,468	1,475	1,462	1,464	4,000	1,464
2019-06-21	1,471	1,475	1,462	1,465	5,900	1,465
2019-06-20	1,467	1,477	1,467	1,471	2,200	1,471
2019-06-19	1,469	1,470	1,462	1,467	6,800	1,467
2019-06-18	1,493	1,493	1,450	1,453	8,300	1,453
2019-06-17	1,493	1,498	1,484	1,493	26,000	1,493
2019-06-14	1,479	1,485	1,464	1,485	13,800	1,485
2019-06-13	1,464	1,475	1,456	1,467	13,900	1,467
2019-06-12	1,456	1,472	1,453	1,464	9,300	1,464
2019-06-11	1,440	1,459	1,440	1,457	7,300	1,457
2019-06-10	1,424	1,443	1,424	1,441	8,600	1,441
2019-06-07	1,404	1,428	1,391	1,426	12,000	1,426
2019-06-06	1,420	1,420	1,402	1,402	7,800	1,402
2019-06-05	1,392	1,435	1,391	1,424	24,800	1,424
2019-06-04	1,348	1,386	1,343	1,382	8,300	1,382
2019-06-03	1,390	1,390	1,346	1,348	19,300	1,348
2019-05-31	1,396	1,400	1,383	1,393	12,700	1,393
2019-05-30	1,375	1,393	1,373	1,385	6,500	1,385
2019-05-29	1,382	1,384	1,369	1,375	10,700	1,375
2019-05-28	1,405	1,405	1,383	1,389	11,600	1,389
2019-05-27	1,407	1,408	1,396	1,400	9,400	1,400
2019-05-24	1,402	1,411	1,392	1,399	19,000	1,399
2019-05-23	1,407	1,416	1,404	1,406	6,000	1,406
2019-05-22	1,420	1,426	1,408	1,408	7,200	1,408
2019-05-21	1,428	1,434	1,416	1,425	6,900	1,425
2019-05-20	1,442	1,442	1,425	1,435	4,800	1,435
2019-05-17	1,430	1,448	1,428	1,442	12,300	1,442
2019-05-16	1,430	1,431	1,420	1,429	8,400	1,429
2019-05-15	1,443	1,448	1,418	1,430	14,100	1,430
2019-05-14	1,421	1,430	1,391	1,430	18,700	1,430
2019-05-13	1,444	1,444	1,422	1,422	6,900	1,422
2019-05-10	1,442	1,452	1,423	1,443	14,700	1,443
2019-05-09	1,454	1,454	1,433	1,441	16,300	1,441
2019-05-08	1,500	1,500	1,451	1,455	26,700	1,455
2019-05-07	1,500	1,513	1,497	1,502	21,500	1,502
2019-04-26	1,479	1,510	1,479	1,499	18,400	1,499
2019-04-25	1,544	1,544	1,495	1,519	12,000	1,519
2019-04-24	1,510	1,514	1,483	1,498	7,100	1,498
2019-04-23	1,495	1,514	1,494	1,507	4,800	1,507
2019-04-22	1,507	1,518	1,497	1,512	7,900	1,512
2019-04-19	1,524	1,533	1,511	1,518	3,400	1,518
2019-04-18	1,540	1,546	1,512	1,523	9,700	1,523
2019-04-17	1,528	1,549	1,528	1,541	14,200	1,541
2019-04-16	1,528	1,540	1,511	1,526	12,900	1,526
2019-04-15	1,478	1,529	1,477	1,529	32,000	1,529
2019-04-12	1,490	1,490	1,473	1,477	5,100	1,477
2019-04-11	1,493	1,494	1,485	1,490	7,000	1,490
2019-04-10	1,501	1,505	1,489	1,496	5,700	1,496
2019-04-09	1,522	1,522	1,500	1,515	6,500	1,515
2019-04-08	1,544	1,544	1,520	1,526	4,200	1,526
2019-04-05	1,532	1,545	1,528	1,545	8,200	1,545
2019-04-04	1,519	1,548	1,519	1,532	14,900	1,532
2019-04-03	1,510	1,526	1,503	1,526	10,100	1,526
2019-04-02	1,518	1,518	1,496	1,499	12,500	1,499
2019-04-01	1,475	1,515	1,474	1,501	14,200	1,501
2019-03-29	1,467	1,480	1,466	1,469	10,100	1,469
2019-03-28	1,524	1,524	1,467	1,467	16,600	1,467
2019-03-27	1,496	1,526	1,496	1,522	20,500	1,522
2019-03-26	1,434	1,490	1,432	1,490	30,400	1,490
2019-03-25	1,450	1,450	1,424	1,433	19,500	1,433
2019-03-22	1,442	1,453	1,433	1,450	21,400	1,450
2019-03-20	1,430	1,450	1,430	1,442	13,400	1,442
2019-03-19	1,451	1,451	1,428	1,430	27,400	1,430
2019-03-18	1,461	1,464	1,442	1,455	23,600	1,455
2019-03-15	1,440	1,467	1,440	1,457	21,800	1,457
2019-03-14	1,453	1,453	1,433	1,440	19,200	1,440
2019-03-13	1,450	1,458	1,437	1,444	18,700	1,444
2019-03-12	1,456	1,460	1,448	1,453	39,900	1,453
2019-03-11	1,460	1,465	1,445	1,456	28,500	1,456
2019-03-08	1,501	1,501	1,458	1,465	40,800	1,465
2019-03-07	1,532	1,543	1,525	1,525	24,200	1,525
2019-03-06	1,542	1,554	1,535	1,553	15,300	1,553
2019-03-05	1,543	1,548	1,537	1,546	16,400	1,546
2019-03-04	1,537	1,557	1,537	1,557	25,100	1,557
2019-03-01	1,545	1,548	1,535	1,536	25,800	1,536
2019-02-28	1,559	1,562	1,546	1,548	17,100	1,548
2019-02-27	1,551	1,562	1,548	1,559	25,900	1,559
2019-02-26	1,559	1,578	1,543	1,551	102,800	1,551
2019-02-25	1,598	1,614	1,594	1,607	155,100	1,607
2019-02-22	1,600	1,612	1,592	1,601	65,800	1,601
2019-02-21	1,608	1,612	1,604	1,609	68,600	1,609
2019-02-20	1,615	1,628	1,606	1,618	65,300	1,618
2019-02-19	1,622	1,646	1,622	1,636	30,200	1,636
2019-02-18	1,606	1,631	1,606	1,629	56,800	1,629
2019-02-15	1,594	1,602	1,583	1,602	34,600	1,602
2019-02-14	1,620	1,621	1,594	1,598	53,600	1,598
2019-02-13	1,627	1,638	1,620	1,624	34,500	1,624
2019-02-12	1,612	1,625	1,610	1,623	51,400	1,623
2019-02-08	1,607	1,612	1,591	1,601	23,100	1,601
2019-02-07	1,621	1,621	1,604	1,621	17,500	1,621
2019-02-06	1,620	1,630	1,608	1,621	18,800	1,621
2019-02-05	1,610	1,618	1,607	1,617	35,300	1,617
2019-02-04	1,572	1,618	1,572	1,599	28,800	1,599
2019-02-01	1,555	1,570	1,555	1,561	15,600	1,561
2019-01-31	1,561	1,568	1,552	1,562	12,500	1,562
2019-01-30	1,572	1,572	1,550	1,550	28,200	1,550
2019-01-29	1,548	1,569	1,548	1,568	27,700	1,568
2019-01-28	1,555	1,562	1,549	1,549	10,900	1,549
2019-01-25	1,550	1,558	1,544	1,548	13,800	1,548
2019-01-24	1,542	1,553	1,535	1,550	10,700	1,550
2019-01-23	1,550	1,562	1,542	1,543	15,500	1,543
2019-01-22	1,552	1,577	1,552	1,552	25,700	1,552
2019-01-21	1,558	1,571	1,547	1,554	17,000	1,554
2019-01-18	1,538	1,559	1,538	1,552	10,100	1,552
2019-01-17	1,540	1,540	1,530	1,538	9,700	1,538
2019-01-16	1,559	1,559	1,531	1,541	15,900	1,541
2019-01-15	1,522	1,549	1,514	1,543	10,600	1,543
2019-01-11	1,530	1,535	1,518	1,522	10,000	1,522
2019-01-10	1,540	1,543	1,523	1,531	14,700	1,531
2019-01-09	1,540	1,542	1,530	1,536	11,700	1,536
2019-01-08	1,524	1,550	1,524	1,536	16,100	1,536
2019-01-07	1,505	1,528	1,493	1,524	15,100	1,524
2019-01-04	1,455	1,484	1,411	1,484	21,700	1,484

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