5018 (株)MORESCO の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,012	1,013	997	1,008	17,600	1,008
2020-12-29	1,002	1,012	1,001	1,012	13,500	1,012
2020-12-28	1,011	1,015	999	1,004	24,100	1,004
2020-12-25	1,008	1,013	1,000	1,013	17,400	1,013
2020-12-24	1,004	1,006	997	1,006	16,300	1,006
2020-12-23	1,001	1,004	993	1,004	15,100	1,004
2020-12-22	1,018	1,018	995	999	23,000	999
2020-12-21	1,019	1,020	1,008	1,018	12,600	1,018
2020-12-18	1,022	1,022	1,011	1,019	16,000	1,019
2020-12-17	1,034	1,034	1,021	1,022	11,700	1,022
2020-12-16	1,030	1,035	1,024	1,034	13,800	1,034
2020-12-15	1,024	1,035	1,022	1,026	21,000	1,026
2020-12-14	1,021	1,031	1,018	1,025	20,000	1,025
2020-12-11	1,035	1,035	1,018	1,026	16,800	1,026
2020-12-10	1,015	1,020	1,011	1,020	9,300	1,020
2020-12-09	1,014	1,019	1,007	1,015	10,700	1,015
2020-12-08	1,015	1,024	1,006	1,014	11,800	1,014
2020-12-07	1,032	1,035	1,015	1,015	18,200	1,015
2020-12-04	1,022	1,032	1,018	1,028	10,100	1,028
2020-12-03	1,005	1,026	1,005	1,022	13,800	1,022
2020-12-02	1,014	1,027	1,012	1,012	17,600	1,012
2020-12-01	1,010	1,026	1,005	1,014	16,400	1,014
2020-11-30	1,039	1,039	1,009	1,011	14,300	1,011
2020-11-27	1,023	1,037	1,023	1,037	13,200	1,037
2020-11-26	1,021	1,029	1,021	1,029	9,000	1,029
2020-11-25	1,037	1,037	1,014	1,018	21,500	1,018
2020-11-24	1,007	1,024	1,007	1,018	15,700	1,018
2020-11-20	1,001	1,007	1,001	1,007	13,100	1,007
2020-11-19	1,001	1,006	996	1,002	17,800	1,002
2020-11-18	1,010	1,013	996	1,001	13,700	1,001
2020-11-17	1,015	1,016	1,007	1,010	9,800	1,010
2020-11-16	1,004	1,019	998	1,019	19,300	1,019
2020-11-13	1,015	1,015	994	1,001	21,500	1,001
2020-11-12	1,029	1,029	1,009	1,018	23,600	1,018
2020-11-11	1,029	1,032	1,018	1,030	31,600	1,030
2020-11-10	1,018	1,027	1,006	1,020	30,600	1,020
2020-11-09	1,019	1,019	1,004	1,017	19,500	1,017
2020-11-06	1,009	1,019	1,000	1,019	20,800	1,019
2020-11-05	990	1,006	974	1,006	28,300	1,006
2020-11-04	985	999	978	985	25,300	985
2020-11-02	973	984	964	984	28,100	984
2020-10-30	993	993	963	967	29,000	967
2020-10-29	987	997	980	993	13,200	993
2020-10-28	1,016	1,016	982	993	19,200	993
2020-10-27	1,008	1,016	991	1,016	15,900	1,016
2020-10-26	1,009	1,015	997	1,008	14,700	1,008
2020-10-23	1,010	1,016	993	1,009	13,700	1,009
2020-10-22	1,012	1,013	999	1,009	16,100	1,009
2020-10-21	1,012	1,023	1,010	1,017	13,300	1,017
2020-10-20	1,012	1,027	1,007	1,007	14,500	1,007
2020-10-19	1,009	1,025	1,005	1,006	20,100	1,006
2020-10-16	1,013	1,026	1,001	1,005	16,200	1,005
2020-10-15	1,029	1,029	1,008	1,014	15,600	1,014
2020-10-14	1,008	1,030	1,008	1,026	22,300	1,026
2020-10-13	1,020	1,036	1,010	1,036	27,700	1,036
2020-10-12	1,034	1,034	1,020	1,026	9,600	1,026
2020-10-09	1,039	1,044	1,023	1,044	19,400	1,044
2020-10-08	1,035	1,048	1,030	1,039	28,100	1,039
2020-10-07	1,005	1,037	1,005	1,032	29,800	1,032
2020-10-06	1,010	1,029	1,003	1,023	28,200	1,023
2020-10-05	986	1,012	986	1,010	28,900	1,010
2020-10-02	997	1,006	964	973	51,300	973
2020-09-30	1,034	1,034	998	1,002	33,100	1,002
2020-09-29	1,045	1,054	1,003	1,018	46,700	1,018
2020-09-28	1,000	1,049	992	1,045	182,000	1,045
2020-09-25	961	1,112	956	1,112	243,800	1,112
2020-09-24	955	967	952	962	22,100	962
2020-09-23	975	975	955	964	20,000	964
2020-09-18	975	981	969	978	27,000	978
2020-09-17	977	977	967	977	9,900	977
2020-09-16	973	979	966	973	22,600	973
2020-09-15	967	973	961	973	7,900	973
2020-09-14	970	983	964	968	21,000	968
2020-09-11	953	967	948	965	18,200	965
2020-09-10	945	966	943	958	23,900	958
2020-09-09	946	946	935	941	17,600	941
2020-09-08	929	948	929	946	26,900	946
2020-09-07	932	943	921	921	42,400	921
2020-09-04	931	947	928	942	13,200	942
2020-09-03	953	956	939	939	29,000	939
2020-09-02	977	977	951	951	17,200	951
2020-09-01	961	968	961	962	13,900	962
2020-08-31	950	978	950	961	13,500	961
2020-08-28	975	989	955	959	46,200	959
2020-08-27	980	990	976	990	42,700	990
2020-08-26	997	997	985	985	20,500	985
2020-08-25	998	1,002	995	996	21,600	996
2020-08-24	999	1,001	981	986	27,800	986
2020-08-21	1,003	1,005	996	999	4,500	999
2020-08-20	1,000	1,007	995	999	9,200	999
2020-08-19	1,003	1,005	999	1,002	3,700	1,002
2020-08-18	1,009	1,009	997	1,000	11,000	1,000
2020-08-17	1,009	1,014	997	1,001	10,500	1,001
2020-08-14	1,014	1,015	995	1,009	17,700	1,009
2020-08-13	1,022	1,022	999	1,004	20,100	1,004
2020-08-12	1,019	1,021	1,007	1,014	17,900	1,014
2020-08-11	965	1,019	962	1,019	39,700	1,019
2020-08-07	954	960	940	959	12,800	959
2020-08-06	943	955	930	954	32,700	954
2020-08-05	941	948	919	948	27,000	948
2020-08-04	931	945	923	945	32,400	945
2020-08-03	945	949	926	931	23,200	931
2020-07-31	988	988	945	945	26,300	945
2020-07-30	991	998	982	998	12,900	998
2020-07-29	1,020	1,020	983	986	18,900	986
2020-07-28	1,021	1,021	994	997	12,500	997
2020-07-27	1,016	1,021	998	1,021	19,900	1,021
2020-07-22	1,011	1,023	1,011	1,014	7,800	1,014
2020-07-21	1,031	1,031	1,010	1,012	9,900	1,012
2020-07-20	1,002	1,032	991	1,030	17,600	1,030
2020-07-17	1,055	1,056	1,001	1,001	28,300	1,001
2020-07-16	980	1,070	980	1,059	77,300	1,059
2020-07-15	1,017	1,271	997	999	413,400	999
2020-07-14	1,020	1,035	1,004	1,035	18,800	1,035
2020-07-13	978	1,042	978	1,024	33,900	1,024
2020-07-10	999	999	964	964	20,300	964
2020-07-09	1,004	1,008	993	999	12,600	999
2020-07-08	1,004	1,024	1,004	1,004	5,000	1,004
2020-07-07	1,039	1,039	1,011	1,020	9,000	1,020
2020-07-06	999	1,044	999	1,044	17,000	1,044
2020-07-03	1,008	1,008	987	998	7,900	998
2020-07-02	986	1,015	986	1,008	22,800	1,008
2020-07-01	1,008	1,008	989	991	19,500	991
2020-06-30	1,010	1,023	1,001	1,001	10,900	1,001
2020-06-29	1,020	1,020	999	1,015	14,200	1,015
2020-06-26	1,020	1,020	998	1,019	12,700	1,019
2020-06-25	1,019	1,019	995	1,012	18,900	1,012
2020-06-24	1,019	1,019	1,009	1,013	6,500	1,013
2020-06-23	1,043	1,045	1,012	1,013	24,200	1,013
2020-06-22	1,043	1,053	1,037	1,046	11,200	1,046
2020-06-19	1,061	1,061	1,038	1,043	13,900	1,043
2020-06-18	1,069	1,069	1,031	1,047	11,300	1,047
2020-06-17	1,067	1,071	1,051	1,067	9,500	1,067
2020-06-16	1,038	1,072	1,033	1,066	41,900	1,066
2020-06-15	1,025	1,033	1,001	1,008	22,400	1,008
2020-06-12	1,025	1,033	1,007	1,029	35,200	1,029
2020-06-11	1,108	1,108	1,059	1,059	17,800	1,059
2020-06-10	1,101	1,114	1,092	1,108	15,800	1,108
2020-06-09	1,129	1,129	1,103	1,112	18,300	1,112
2020-06-08	1,095	1,130	1,090	1,129	24,900	1,129
2020-06-05	1,075	1,102	1,074	1,096	24,100	1,096
2020-06-04	1,068	1,080	1,063	1,075	20,100	1,075
2020-06-03	1,067	1,078	1,062	1,074	15,900	1,074
2020-06-02	1,054	1,078	1,040	1,063	16,800	1,063
2020-06-01	1,047	1,053	1,036	1,039	24,500	1,039
2020-05-29	1,081	1,090	1,054	1,054	25,800	1,054
2020-05-28	1,087	1,106	1,072	1,097	46,300	1,097
2020-05-27	1,033	1,070	1,031	1,070	24,700	1,070
2020-05-26	1,031	1,036	1,021	1,032	12,800	1,032
2020-05-25	1,019	1,020	1,000	1,020	22,600	1,020
2020-05-22	1,026	1,033	992	995	26,400	995
2020-05-21	983	1,027	979	1,026	28,600	1,026
2020-05-20	959	979	955	979	17,900	979
2020-05-19	945	962	941	958	22,100	958
2020-05-18	946	946	929	935	22,100	935
2020-05-15	933	949	922	949	18,800	949
2020-05-14	941	949	926	929	20,800	929
2020-05-13	930	950	927	944	17,000	944
2020-05-12	937	949	918	945	17,000	945
2020-05-11	912	939	910	939	19,500	939
2020-05-08	900	915	893	909	20,800	909
2020-05-07	880	897	876	897	13,800	897
2020-05-01	890	890	871	881	16,800	881
2020-04-30	875	897	875	896	21,800	896
2020-04-28	878	882	868	868	18,200	868
2020-04-27	866	873	851	872	20,400	872
2020-04-24	870	870	851	853	15,300	853
2020-04-23	840	871	840	871	12,500	871
2020-04-22	843	844	826	840	36,200	840
2020-04-21	872	872	842	849	23,300	849
2020-04-20	881	893	873	873	18,900	873
2020-04-17	884	899	875	878	26,400	878
2020-04-16	860	887	859	887	21,300	887
2020-04-15	873	874	854	868	39,400	868
2020-04-14	836	878	831	878	131,600	878
2020-04-13	934	936	905	905	24,600	905
2020-04-10	900	928	889	928	18,700	928
2020-04-09	904	915	891	900	25,000	900
2020-04-08	900	919	884	902	27,600	902
2020-04-07	881	907	866	901	33,000	901
2020-04-06	820	876	811	869	29,700	869
2020-04-03	835	848	813	826	18,100	826
2020-04-02	843	853	822	829	25,100	829
2020-04-01	860	878	847	854	50,300	854
2020-03-31	881	882	846	856	26,000	856
2020-03-30	867	882	837	881	39,500	881
2020-03-27	859	879	840	879	57,000	879
2020-03-26	851	851	817	829	53,700	829
2020-03-25	893	893	837	858	66,300	858
2020-03-24	786	818	774	818	63,100	818
2020-03-23	740	776	734	767	84,600	767
2020-03-19	743	763	730	734	64,100	734
2020-03-18	786	793	745	745	60,600	745
2020-03-17	741	785	730	777	106,900	777
2020-03-16	774	792	760	765	74,400	765
2020-03-13	780	797	741	764	111,400	764
2020-03-12	890	899	851	851	73,600	851
2020-03-11	950	979	916	916	59,300	916
2020-03-10	920	971	906	966	75,700	966
2020-03-09	992	1,002	958	971	75,200	971
2020-03-06	1,055	1,055	1,020	1,022	56,000	1,022
2020-03-05	1,100	1,102	1,071	1,074	32,400	1,074
2020-03-04	1,087	1,100	1,066	1,082	43,600	1,082
2020-03-03	1,151	1,173	1,098	1,102	60,900	1,102
2020-03-02	1,107	1,175	1,107	1,133	93,600	1,133
2020-02-28	1,104	1,151	1,102	1,105	115,200	1,105
2020-02-27	1,212	1,234	1,179	1,187	208,100	1,187
2020-02-26	1,288	1,302	1,284	1,290	191,200	1,290
2020-02-25	1,310	1,331	1,300	1,307	101,900	1,307
2020-02-21	1,337	1,354	1,337	1,340	28,700	1,340
2020-02-20	1,345	1,356	1,336	1,336	50,400	1,336
2020-02-19	1,330	1,347	1,330	1,343	35,300	1,343
2020-02-18	1,351	1,352	1,323	1,323	99,000	1,323
2020-02-17	1,388	1,388	1,360	1,360	94,700	1,360
2020-02-14	1,390	1,397	1,388	1,397	33,700	1,397
2020-02-13	1,417	1,421	1,392	1,392	63,700	1,392
2020-02-12	1,425	1,425	1,408	1,410	25,000	1,410
2020-02-10	1,411	1,418	1,407	1,410	36,500	1,410
2020-02-07	1,397	1,418	1,397	1,418	30,400	1,418
2020-02-06	1,396	1,419	1,396	1,397	76,400	1,397
2020-02-05	1,380	1,408	1,380	1,404	55,600	1,404
2020-02-04	1,384	1,385	1,372	1,381	29,400	1,381
2020-02-03	1,390	1,393	1,381	1,384	50,800	1,384
2020-01-31	1,406	1,420	1,406	1,406	38,000	1,406
2020-01-30	1,434	1,434	1,404	1,406	28,300	1,406
2020-01-29	1,421	1,427	1,408	1,427	20,500	1,427
2020-01-28	1,406	1,417	1,400	1,410	41,300	1,410
2020-01-27	1,429	1,430	1,415	1,416	43,500	1,416
2020-01-24	1,433	1,435	1,426	1,430	18,200	1,430
2020-01-23	1,438	1,441	1,426	1,433	17,000	1,433
2020-01-22	1,446	1,457	1,437	1,437	26,500	1,437
2020-01-21	1,453	1,462	1,447	1,447	12,000	1,447
2020-01-20	1,447	1,451	1,436	1,447	15,700	1,447
2020-01-17	1,448	1,448	1,435	1,435	22,000	1,435
2020-01-16	1,422	1,447	1,422	1,444	21,900	1,444
2020-01-15	1,415	1,422	1,415	1,420	16,200	1,420
2020-01-14	1,430	1,439	1,415	1,415	32,900	1,415
2020-01-10	1,422	1,445	1,422	1,422	42,000	1,422
2020-01-09	1,415	1,440	1,415	1,432	38,300	1,432
2020-01-08	1,446	1,446	1,411	1,420	24,600	1,420
2020-01-07	1,434	1,456	1,434	1,446	19,500	1,446
2020-01-06	1,462	1,462	1,425	1,430	40,700	1,430

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