1. HOME >
  2. 株価時系列 >
  3. 5018 >
  4. 2019年

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
2019-12-301,4551,4681,4451,46615,5001,466
2019-12-271,4201,4661,4201,44725,5001,447
2019-12-261,3951,4201,3951,42017,1001,420
2019-12-251,4001,4001,3931,39610,3001,396
2019-12-241,4011,4031,3901,39515,3001,395
2019-12-231,4101,4111,4001,40312,6001,403
2019-12-201,4061,4181,4061,4128,2001,412
2019-12-191,4161,4201,4141,4168,3001,416
2019-12-181,4191,4201,4061,41612,2001,416
2019-12-171,4111,4191,4111,41312,9001,413
2019-12-161,4091,4161,4061,41010,7001,410
2019-12-131,4201,4271,4131,41318,8001,413
2019-12-121,4251,4251,4061,40612,3001,406
2019-12-111,4231,4261,4171,41913,4001,419
2019-12-101,3961,4171,3951,41219,8001,412
2019-12-091,3981,3981,3911,3968,1001,396
2019-12-061,3801,3881,3801,3868,0001,386
2019-12-051,3751,3841,3751,3796,6001,379
2019-12-041,3701,3751,3631,3758,8001,375
2019-12-031,3701,3781,3571,37612,7001,376
2019-12-021,3801,3821,3711,37112,0001,371
2019-11-291,3791,3801,3731,3776,5001,377
2019-11-281,3891,3891,3791,3797,5001,379
2019-11-271,3731,3891,3731,3857,3001,385
2019-11-261,3851,3891,3721,3729,3001,372
2019-11-251,3801,3871,3781,38116,4001,381
2019-11-221,3661,3801,3661,3808,7001,380
2019-11-211,3501,3631,3411,36212,6001,362
2019-11-201,3651,3651,3521,35210,8001,352
2019-11-191,3821,3821,3651,3699,6001,369
2019-11-181,3971,3981,3811,38510,6001,385
2019-11-151,3701,3981,3701,39224,6001,392
2019-11-141,3701,3781,3661,36712,9001,367
2019-11-131,3711,3841,3681,36911,0001,369
2019-11-121,3601,3711,3601,37010,2001,370
2019-11-111,3521,3641,3501,35818,9001,358
2019-11-081,3591,3601,3441,34914,9001,349
2019-11-071,3531,3531,3361,34910,6001,349
2019-11-061,3441,3851,3361,35473,9001,354
2019-11-051,3301,3441,3301,34322,4001,343
2019-11-011,3381,3381,3221,32611,7001,326
2019-10-311,3451,3451,3361,3399,4001,339
2019-10-301,3491,3491,3351,34117,3001,341
2019-10-291,3401,3561,3401,34123,2001,341
2019-10-281,3191,3331,3191,33115,4001,331
2019-10-251,3151,3191,3091,31516,7001,315
2019-10-241,3051,3151,3051,30921,9001,309
2019-10-231,3001,3021,2981,30015,4001,300
2019-10-211,3001,3021,2941,29824,2001,298
2019-10-181,2961,3061,2961,30019,2001,300
2019-10-171,2991,3011,2941,29614,8001,296
2019-10-161,3071,3161,2951,30041,5001,300
2019-10-151,3401,3411,3041,30653,0001,306
2019-10-111,3471,3511,3401,3457,7001,345
2019-10-101,3591,3591,3451,3486,1001,348
2019-10-091,3501,3591,3431,3594,3001,359
2019-10-081,3451,3551,3441,35310,9001,353
2019-10-071,3431,3441,3391,3433,7001,343
2019-10-041,3431,3451,3331,3436,3001,343
2019-10-031,3331,3431,3331,34310,9001,343
2019-10-021,3351,3551,3351,35013,8001,350
2019-10-011,3251,3411,3251,33814,7001,338
2019-09-301,3561,3561,3301,33010,8001,330
2019-09-271,3711,3711,3431,36016,0001,360
2019-09-261,3701,3871,3661,37213,7001,372
2019-09-251,3741,3741,3541,37014,1001,370
2019-09-241,3711,3791,3671,37011,8001,370
2019-09-201,3431,3791,3431,37627,0001,376
2019-09-191,3391,3581,3291,35717,7001,357
2019-09-181,3731,3731,3381,33816,9001,338
2019-09-171,3541,3721,3501,36316,0001,363
2019-09-131,3481,3511,3251,35024,0001,350
2019-09-121,3401,3521,3371,34215,2001,342
2019-09-111,3111,3421,3111,34020,4001,340
2019-09-101,3031,3131,3031,30815,3001,308
2019-09-091,3081,3141,3011,30214,2001,302
2019-09-061,2901,3081,2871,30824,3001,308
2019-09-051,2911,3071,2861,28829,1001,288
2019-09-041,2881,2911,2761,28716,7001,287
2019-09-031,2781,2971,2741,2958,2001,295
2019-09-021,2801,2871,2701,27811,8001,278
2019-08-301,2871,3081,2781,27921,4001,279
2019-08-291,2951,2951,2731,28612,1001,286
2019-08-281,3031,3091,3031,30740,4001,307
2019-08-271,3101,3211,3061,30611,4001,306
2019-08-261,3101,3101,3011,30122,1001,301
2019-08-231,3301,3301,3201,32516,8001,325
2019-08-221,3411,3441,3301,33114,8001,331
2019-08-211,3521,3531,3401,34017,3001,340
2019-08-201,3521,3581,3491,35611,2001,356
2019-08-191,3591,3621,3511,3517,7001,351
2019-08-161,3591,3631,3551,3568,0001,356
2019-08-151,3551,3691,3551,3597,9001,359
2019-08-141,3861,3871,3621,36510,4001,365
2019-08-131,3711,3731,3621,3658,2001,365
2019-08-091,3801,3821,3711,37110,5001,371
2019-08-081,3701,3841,3701,3736,7001,373
2019-08-071,3811,3811,3701,3708,7001,370
2019-08-061,3701,3851,3571,37912,8001,379
2019-08-051,4181,4181,3841,38415,8001,384
2019-08-021,4421,4421,4151,41610,3001,416
2019-08-011,4541,4541,4461,4485,9001,448
2019-07-311,4581,4641,4551,4555,8001,455
2019-07-301,4651,4661,4571,4646,7001,464
2019-07-291,4691,4711,4571,4575,1001,457
2019-07-261,4761,4761,4671,4692,4001,469
2019-07-251,4801,4901,4691,4856,9001,485
2019-07-241,4621,4731,4591,4706,5001,470
2019-07-231,4561,4701,4561,4624,1001,462
2019-07-221,4571,4771,4571,4597,2001,459
2019-07-191,4421,4791,4421,4767,0001,476
2019-07-181,4661,4681,4401,44117,2001,441
2019-07-171,4641,4841,4521,4806,4001,480
2019-07-161,4621,4661,4461,4655,7001,465
2019-07-121,4621,4751,4621,4655,3001,465
2019-07-111,4491,4831,4381,47620,0001,476
2019-07-101,4001,4721,3981,45341,5001,453
2019-07-091,4941,5071,4611,46310,5001,463
2019-07-081,5241,5301,5011,5019,1001,501
2019-07-051,5191,5361,5151,53612,9001,536
2019-07-041,5021,5341,5021,53013,8001,530
2019-07-031,4921,5021,4881,5026,6001,502
2019-07-021,4831,5031,4801,49010,3001,490
2019-07-011,4621,4851,4621,4838,3001,483
2019-06-281,4621,4721,4541,4588,0001,458
2019-06-271,4641,4751,4641,4645,7001,464
2019-06-261,4541,4791,4541,4679,3001,467
2019-06-251,4821,4821,4601,4627,8001,462
2019-06-241,4681,4751,4621,4644,0001,464
2019-06-211,4711,4751,4621,4655,9001,465
2019-06-201,4671,4771,4671,4712,2001,471
2019-06-191,4691,4701,4621,4676,8001,467
2019-06-181,4931,4931,4501,4538,3001,453
2019-06-171,4931,4981,4841,49326,0001,493
2019-06-141,4791,4851,4641,48513,8001,485
2019-06-131,4641,4751,4561,46713,9001,467
2019-06-121,4561,4721,4531,4649,3001,464
2019-06-111,4401,4591,4401,4577,3001,457
2019-06-101,4241,4431,4241,4418,6001,441
2019-06-071,4041,4281,3911,42612,0001,426
2019-06-061,4201,4201,4021,4027,8001,402
2019-06-051,3921,4351,3911,42424,8001,424
2019-06-041,3481,3861,3431,3828,3001,382
2019-06-031,3901,3901,3461,34819,3001,348
2019-05-311,3961,4001,3831,39312,7001,393
2019-05-301,3751,3931,3731,3856,5001,385
2019-05-291,3821,3841,3691,37510,7001,375
2019-05-281,4051,4051,3831,38911,6001,389
2019-05-271,4071,4081,3961,4009,4001,400
2019-05-241,4021,4111,3921,39919,0001,399
2019-05-231,4071,4161,4041,4066,0001,406
2019-05-221,4201,4261,4081,4087,2001,408
2019-05-211,4281,4341,4161,4256,9001,425
2019-05-201,4421,4421,4251,4354,8001,435
2019-05-171,4301,4481,4281,44212,3001,442
2019-05-161,4301,4311,4201,4298,4001,429
2019-05-151,4431,4481,4181,43014,1001,430
2019-05-141,4211,4301,3911,43018,7001,430
2019-05-131,4441,4441,4221,4226,9001,422
2019-05-101,4421,4521,4231,44314,7001,443
2019-05-091,4541,4541,4331,44116,3001,441
2019-05-081,5001,5001,4511,45526,7001,455
2019-05-071,5001,5131,4971,50221,5001,502
2019-04-261,4791,5101,4791,49918,4001,499
2019-04-251,5441,5441,4951,51912,0001,519
2019-04-241,5101,5141,4831,4987,1001,498
2019-04-231,4951,5141,4941,5074,8001,507
2019-04-221,5071,5181,4971,5127,9001,512
2019-04-191,5241,5331,5111,5183,4001,518
2019-04-181,5401,5461,5121,5239,7001,523
2019-04-171,5281,5491,5281,54114,2001,541
2019-04-161,5281,5401,5111,52612,9001,526
2019-04-151,4781,5291,4771,52932,0001,529
2019-04-121,4901,4901,4731,4775,1001,477
2019-04-111,4931,4941,4851,4907,0001,490
2019-04-101,5011,5051,4891,4965,7001,496
2019-04-091,5221,5221,5001,5156,5001,515
2019-04-081,5441,5441,5201,5264,2001,526
2019-04-051,5321,5451,5281,5458,2001,545
2019-04-041,5191,5481,5191,53214,9001,532
2019-04-031,5101,5261,5031,52610,1001,526
2019-04-021,5181,5181,4961,49912,5001,499
2019-04-011,4751,5151,4741,50114,2001,501
2019-03-291,4671,4801,4661,46910,1001,469
2019-03-281,5241,5241,4671,46716,6001,467
2019-03-271,4961,5261,4961,52220,5001,522
2019-03-261,4341,4901,4321,49030,4001,490
2019-03-251,4501,4501,4241,43319,5001,433
2019-03-221,4421,4531,4331,45021,4001,450
2019-03-201,4301,4501,4301,44213,4001,442
2019-03-191,4511,4511,4281,43027,4001,430
2019-03-181,4611,4641,4421,45523,6001,455
2019-03-151,4401,4671,4401,45721,8001,457
2019-03-141,4531,4531,4331,44019,2001,440
2019-03-131,4501,4581,4371,44418,7001,444
2019-03-121,4561,4601,4481,45339,9001,453
2019-03-111,4601,4651,4451,45628,5001,456
2019-03-081,5011,5011,4581,46540,8001,465
2019-03-071,5321,5431,5251,52524,2001,525
2019-03-061,5421,5541,5351,55315,3001,553
2019-03-051,5431,5481,5371,54616,4001,546
2019-03-041,5371,5571,5371,55725,1001,557
2019-03-011,5451,5481,5351,53625,8001,536
2019-02-281,5591,5621,5461,54817,1001,548
2019-02-271,5511,5621,5481,55925,9001,559
2019-02-261,5591,5781,5431,551102,8001,551
2019-02-251,5981,6141,5941,607155,1001,607
2019-02-221,6001,6121,5921,60165,8001,601
2019-02-211,6081,6121,6041,60968,6001,609
2019-02-201,6151,6281,6061,61865,3001,618
2019-02-191,6221,6461,6221,63630,2001,636
2019-02-181,6061,6311,6061,62956,8001,629
2019-02-151,5941,6021,5831,60234,6001,602
2019-02-141,6201,6211,5941,59853,6001,598
2019-02-131,6271,6381,6201,62434,5001,624
2019-02-121,6121,6251,6101,62351,4001,623
2019-02-081,6071,6121,5911,60123,1001,601
2019-02-071,6211,6211,6041,62117,5001,621
2019-02-061,6201,6301,6081,62118,8001,621
2019-02-051,6101,6181,6071,61735,3001,617
2019-02-041,5721,6181,5721,59928,8001,599
2019-02-011,5551,5701,5551,56115,6001,561
2019-01-311,5611,5681,5521,56212,5001,562
2019-01-301,5721,5721,5501,55028,2001,550
2019-01-291,5481,5691,5481,56827,7001,568
2019-01-281,5551,5621,5491,54910,9001,549
2019-01-251,5501,5581,5441,54813,8001,548
2019-01-241,5421,5531,5351,55010,7001,550
2019-01-231,5501,5621,5421,54315,5001,543
2019-01-221,5521,5771,5521,55225,7001,552
2019-01-211,5581,5711,5471,55417,0001,554
2019-01-181,5381,5591,5381,55210,1001,552
2019-01-171,5401,5401,5301,5389,7001,538
2019-01-161,5591,5591,5311,54115,9001,541
2019-01-151,5221,5491,5141,54310,6001,543
2019-01-111,5301,5351,5181,52210,0001,522
2019-01-101,5401,5431,5231,53114,7001,531
2019-01-091,5401,5421,5301,53611,7001,536
2019-01-081,5241,5501,5241,53616,1001,536
2019-01-071,5051,5281,4931,52415,1001,524
2019-01-041,4551,4841,4111,48421,7001,484

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