5018 (株)MORESCO の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,154	1,162	1,151	1,161	4,100	1,161
2021-12-29	1,143	1,160	1,143	1,160	11,800	1,160
2021-12-28	1,149	1,149	1,138	1,143	10,500	1,143
2021-12-27	1,130	1,135	1,123	1,135	11,000	1,135
2021-12-24	1,131	1,135	1,122	1,129	9,200	1,129
2021-12-23	1,121	1,129	1,118	1,129	6,300	1,129
2021-12-22	1,125	1,125	1,119	1,120	7,300	1,120
2021-12-21	1,116	1,130	1,116	1,125	8,700	1,125
2021-12-20	1,158	1,158	1,118	1,118	9,200	1,118
2021-12-17	1,159	1,159	1,147	1,158	6,000	1,158
2021-12-16	1,142	1,159	1,142	1,159	5,400	1,159
2021-12-15	1,150	1,157	1,138	1,142	6,100	1,142
2021-12-14	1,155	1,156	1,141	1,148	8,400	1,148
2021-12-13	1,172	1,172	1,140	1,157	18,900	1,157
2021-12-10	1,170	1,170	1,141	1,146	15,400	1,146
2021-12-09	1,170	1,170	1,147	1,151	12,500	1,151
2021-12-08	1,141	1,145	1,124	1,145	10,700	1,145
2021-12-07	1,123	1,139	1,109	1,139	10,400	1,139
2021-12-06	1,115	1,125	1,102	1,102	4,800	1,102
2021-12-03	1,075	1,114	1,075	1,114	12,900	1,114
2021-12-02	1,076	1,086	1,061	1,061	18,300	1,061
2021-12-01	1,070	1,096	1,066	1,086	23,500	1,086
2021-11-30	1,085	1,107	1,072	1,077	25,100	1,077
2021-11-29	1,110	1,116	1,072	1,072	25,000	1,072
2021-11-26	1,158	1,160	1,121	1,121	16,000	1,121
2021-11-25	1,178	1,178	1,147	1,151	18,600	1,151
2021-11-24	1,137	1,156	1,131	1,146	8,400	1,146
2021-11-22	1,127	1,142	1,121	1,137	8,800	1,137
2021-11-19	1,129	1,141	1,121	1,127	14,600	1,127
2021-11-18	1,144	1,144	1,130	1,131	10,800	1,131
2021-11-17	1,151	1,156	1,145	1,145	10,900	1,145
2021-11-16	1,170	1,171	1,151	1,151	13,000	1,151
2021-11-15	1,166	1,175	1,161	1,169	9,400	1,169
2021-11-12	1,151	1,165	1,151	1,158	4,300	1,158
2021-11-11	1,156	1,161	1,150	1,150	8,300	1,150
2021-11-10	1,160	1,163	1,151	1,155	9,000	1,155
2021-11-09	1,174	1,184	1,160	1,160	17,100	1,160
2021-11-08	1,174	1,186	1,172	1,182	15,200	1,182
2021-11-05	1,195	1,195	1,166	1,166	18,200	1,166
2021-11-04	1,195	1,206	1,195	1,197	9,600	1,197
2021-11-02	1,224	1,224	1,195	1,195	9,800	1,195
2021-11-01	1,218	1,230	1,212	1,228	15,600	1,228
2021-10-29	1,199	1,205	1,192	1,198	7,600	1,198
2021-10-28	1,205	1,209	1,189	1,199	45,400	1,199
2021-10-27	1,207	1,220	1,207	1,218	10,100	1,218
2021-10-26	1,222	1,235	1,203	1,220	14,900	1,220
2021-10-25	1,219	1,232	1,212	1,212	19,500	1,212
2021-10-22	1,228	1,239	1,209	1,222	31,200	1,222
2021-10-21	1,248	1,270	1,234	1,234	40,000	1,234
2021-10-20	1,227	1,273	1,221	1,268	79,100	1,268
2021-10-19	1,229	1,229	1,203	1,211	14,300	1,211
2021-10-18	1,208	1,232	1,191	1,232	34,100	1,232
2021-10-15	1,173	1,193	1,172	1,191	24,800	1,191
2021-10-14	1,220	1,222	1,153	1,173	93,800	1,173
2021-10-13	1,231	1,238	1,211	1,217	53,500	1,217
2021-10-12	1,245	1,245	1,225	1,245	20,600	1,245
2021-10-11	1,200	1,241	1,200	1,240	25,600	1,240
2021-10-08	1,187	1,204	1,180	1,204	16,200	1,204
2021-10-07	1,198	1,202	1,183	1,190	10,800	1,190
2021-10-06	1,206	1,230	1,190	1,198	14,600	1,198
2021-10-05	1,217	1,217	1,164	1,189	22,800	1,189
2021-10-04	1,237	1,245	1,205	1,205	18,100	1,205
2021-10-01	1,221	1,228	1,208	1,224	17,200	1,224
2021-09-30	1,265	1,265	1,230	1,230	17,900	1,230
2021-09-29	1,257	1,270	1,246	1,270	20,000	1,270
2021-09-28	1,260	1,273	1,241	1,273	26,300	1,273
2021-09-27	1,238	1,258	1,225	1,258	26,200	1,258
2021-09-24	1,200	1,229	1,200	1,229	21,300	1,229
2021-09-22	1,215	1,215	1,190	1,190	11,700	1,190
2021-09-21	1,205	1,225	1,199	1,221	22,900	1,221
2021-09-17	1,226	1,235	1,217	1,235	22,100	1,235
2021-09-16	1,238	1,238	1,217	1,230	18,500	1,230
2021-09-15	1,224	1,238	1,207	1,238	14,400	1,238
2021-09-14	1,220	1,228	1,213	1,228	28,300	1,228
2021-09-13	1,200	1,216	1,192	1,216	11,900	1,216
2021-09-10	1,197	1,205	1,187	1,205	20,200	1,205
2021-09-09	1,196	1,198	1,188	1,198	9,300	1,198
2021-09-08	1,173	1,198	1,173	1,198	27,400	1,198
2021-09-07	1,162	1,180	1,158	1,180	21,800	1,180
2021-09-06	1,155	1,160	1,146	1,160	24,000	1,160
2021-09-03	1,133	1,144	1,128	1,143	12,900	1,143
2021-09-02	1,133	1,145	1,133	1,133	8,800	1,133
2021-09-01	1,128	1,146	1,127	1,138	18,200	1,138
2021-08-31	1,130	1,140	1,123	1,132	13,100	1,132
2021-08-30	1,143	1,143	1,136	1,136	10,300	1,136
2021-08-27	1,150	1,157	1,147	1,155	65,600	1,155
2021-08-26	1,152	1,155	1,148	1,155	6,600	1,155
2021-08-25	1,157	1,159	1,148	1,157	9,600	1,157
2021-08-24	1,142	1,157	1,142	1,157	12,400	1,157
2021-08-23	1,140	1,147	1,139	1,142	6,600	1,142
2021-08-20	1,144	1,144	1,132	1,133	8,900	1,133
2021-08-19	1,146	1,150	1,136	1,136	9,000	1,136
2021-08-18	1,142	1,154	1,140	1,144	5,800	1,144
2021-08-17	1,152	1,154	1,142	1,142	9,700	1,142
2021-08-16	1,170	1,170	1,152	1,152	6,100	1,152
2021-08-13	1,153	1,171	1,150	1,166	11,000	1,166
2021-08-12	1,150	1,158	1,146	1,153	5,100	1,153
2021-08-11	1,145	1,164	1,144	1,150	10,100	1,150
2021-08-10	1,140	1,147	1,139	1,145	6,900	1,145
2021-08-06	1,153	1,153	1,142	1,143	6,500	1,143
2021-08-05	1,149	1,154	1,143	1,153	6,000	1,153
2021-08-04	1,165	1,165	1,150	1,153	7,700	1,153
2021-08-03	1,161	1,162	1,150	1,162	11,200	1,162
2021-08-02	1,153	1,170	1,153	1,168	12,700	1,168
2021-07-30	1,162	1,167	1,153	1,153	8,300	1,153
2021-07-29	1,149	1,178	1,146	1,178	15,600	1,178
2021-07-28	1,151	1,151	1,142	1,147	5,400	1,147
2021-07-27	1,150	1,155	1,140	1,150	14,500	1,150
2021-07-26	1,167	1,167	1,138	1,146	18,800	1,146
2021-07-21	1,139	1,156	1,139	1,147	13,200	1,147
2021-07-20	1,132	1,145	1,132	1,134	13,200	1,134
2021-07-19	1,162	1,162	1,135	1,137	28,300	1,137
2021-07-16	1,171	1,184	1,168	1,172	25,700	1,172
2021-07-15	1,202	1,214	1,170	1,177	68,300	1,177
2021-07-14	1,221	1,282	1,185	1,188	354,400	1,188
2021-07-13	1,100	1,109	1,093	1,102	18,000	1,102
2021-07-12	1,075	1,091	1,070	1,091	20,700	1,091
2021-07-09	1,066	1,071	1,061	1,064	12,200	1,064
2021-07-08	1,083	1,083	1,070	1,070	12,800	1,070
2021-07-07	1,091	1,098	1,078	1,083	13,800	1,083
2021-07-06	1,108	1,108	1,095	1,096	5,500	1,096
2021-07-05	1,090	1,103	1,085	1,102	11,500	1,102
2021-07-02	1,086	1,086	1,078	1,084	6,100	1,084
2021-07-01	1,090	1,090	1,080	1,080	6,600	1,080
2021-06-30	1,099	1,099	1,088	1,088	7,900	1,088
2021-06-29	1,105	1,105	1,093	1,093	6,300	1,093
2021-06-28	1,113	1,115	1,105	1,110	6,000	1,110
2021-06-25	1,109	1,110	1,101	1,110	5,300	1,110
2021-06-24	1,102	1,109	1,102	1,104	5,200	1,104
2021-06-23	1,099	1,106	1,097	1,102	3,400	1,102
2021-06-22	1,103	1,103	1,093	1,098	4,500	1,098
2021-06-21	1,104	1,104	1,080	1,080	10,300	1,080
2021-06-18	1,112	1,116	1,101	1,104	6,500	1,104
2021-06-17	1,119	1,121	1,115	1,119	4,600	1,119
2021-06-16	1,128	1,133	1,115	1,117	8,200	1,117
2021-06-15	1,149	1,149	1,122	1,128	23,000	1,128
2021-06-14	1,113	1,118	1,108	1,116	4,600	1,116
2021-06-11	1,119	1,119	1,108	1,108	9,400	1,108
2021-06-10	1,113	1,122	1,111	1,116	5,000	1,116
2021-06-09	1,117	1,120	1,111	1,113	2,900	1,113
2021-06-08	1,113	1,123	1,110	1,122	5,600	1,122
2021-06-07	1,120	1,120	1,110	1,111	5,400	1,111
2021-06-04	1,116	1,117	1,109	1,116	4,500	1,116
2021-06-03	1,110	1,117	1,105	1,117	4,700	1,117
2021-06-02	1,104	1,110	1,100	1,110	4,800	1,110
2021-06-01	1,095	1,103	1,088	1,101	5,700	1,101
2021-05-31	1,096	1,096	1,082	1,090	4,500	1,090
2021-05-28	1,080	1,098	1,076	1,098	7,700	1,098
2021-05-27	1,090	1,093	1,073	1,073	9,400	1,073
2021-05-26	1,082	1,090	1,082	1,086	2,800	1,086
2021-05-25	1,109	1,109	1,090	1,090	7,900	1,090
2021-05-24	1,100	1,109	1,097	1,108	9,600	1,108
2021-05-21	1,087	1,093	1,083	1,087	5,300	1,087
2021-05-20	1,078	1,093	1,078	1,087	4,900	1,087
2021-05-19	1,091	1,091	1,075	1,078	8,500	1,078
2021-05-18	1,070	1,106	1,070	1,102	13,000	1,102
2021-05-17	1,078	1,080	1,067	1,069	11,900	1,069
2021-05-14	1,066	1,087	1,066	1,074	5,900	1,074
2021-05-13	1,069	1,079	1,061	1,066	14,400	1,066
2021-05-12	1,093	1,094	1,067	1,071	18,600	1,071
2021-05-11	1,109	1,109	1,090	1,094	11,200	1,094
2021-05-10	1,101	1,110	1,101	1,104	4,600	1,104
2021-05-07	1,104	1,110	1,100	1,106	8,400	1,106
2021-05-06	1,086	1,103	1,085	1,091	11,800	1,091
2021-04-30	1,081	1,096	1,081	1,086	8,500	1,086
2021-04-28	1,108	1,110	1,080	1,080	21,300	1,080
2021-04-27	1,110	1,110	1,102	1,102	7,600	1,102
2021-04-26	1,123	1,123	1,104	1,110	11,900	1,110
2021-04-23	1,109	1,117	1,103	1,112	11,400	1,112
2021-04-22	1,124	1,124	1,111	1,115	8,000	1,115
2021-04-21	1,114	1,117	1,100	1,110	13,000	1,110
2021-04-20	1,138	1,138	1,120	1,122	18,800	1,122
2021-04-19	1,147	1,153	1,140	1,140	5,500	1,140
2021-04-16	1,150	1,156	1,140	1,146	11,500	1,146
2021-04-15	1,169	1,169	1,144	1,150	11,200	1,150
2021-04-14	1,174	1,177	1,138	1,149	44,600	1,149
2021-04-13	1,155	1,172	1,155	1,157	18,700	1,157
2021-04-12	1,158	1,167	1,150	1,155	13,200	1,155
2021-04-09	1,159	1,159	1,140	1,148	14,400	1,148
2021-04-08	1,172	1,174	1,150	1,150	14,400	1,150
2021-04-07	1,160	1,181	1,160	1,181	13,400	1,181
2021-04-06	1,170	1,184	1,156	1,171	36,100	1,171
2021-04-05	1,139	1,154	1,132	1,151	11,700	1,151
2021-04-02	1,121	1,137	1,121	1,137	9,300	1,137
2021-04-01	1,131	1,137	1,115	1,121	14,300	1,121
2021-03-31	1,132	1,134	1,124	1,131	9,100	1,131
2021-03-30	1,159	1,159	1,128	1,142	12,300	1,142
2021-03-29	1,143	1,162	1,129	1,162	27,300	1,162
2021-03-26	1,134	1,150	1,130	1,139	11,700	1,139
2021-03-25	1,136	1,136	1,122	1,127	15,500	1,127
2021-03-24	1,140	1,140	1,096	1,113	20,400	1,113
2021-03-23	1,171	1,171	1,143	1,144	12,100	1,144
2021-03-22	1,177	1,177	1,156	1,171	20,800	1,171
2021-03-19	1,173	1,177	1,163	1,177	24,300	1,177
2021-03-18	1,168	1,175	1,161	1,174	15,800	1,174
2021-03-17	1,165	1,174	1,163	1,174	15,600	1,174
2021-03-16	1,156	1,172	1,141	1,172	27,300	1,172
2021-03-15	1,125	1,151	1,121	1,150	25,300	1,150
2021-03-12	1,108	1,120	1,099	1,120	21,500	1,120
2021-03-11	1,120	1,127	1,105	1,109	19,200	1,109
2021-03-10	1,124	1,132	1,106	1,131	19,200	1,131
2021-03-09	1,117	1,124	1,101	1,124	23,800	1,124
2021-03-08	1,100	1,118	1,090	1,115	36,100	1,115
2021-03-05	1,070	1,084	1,050	1,084	28,900	1,084
2021-03-04	1,108	1,108	1,067	1,084	21,700	1,084
2021-03-03	1,114	1,117	1,106	1,114	18,100	1,114
2021-03-02	1,158	1,158	1,102	1,113	38,100	1,113
2021-03-01	1,145	1,168	1,134	1,164	39,500	1,164
2021-02-26	1,155	1,160	1,124	1,130	45,800	1,130
2021-02-25	1,157	1,179	1,150	1,168	76,700	1,168
2021-02-24	1,151	1,185	1,151	1,157	129,400	1,157
2021-02-22	1,147	1,161	1,144	1,150	40,400	1,150
2021-02-19	1,150	1,153	1,135	1,141	28,300	1,141
2021-02-18	1,165	1,166	1,150	1,150	25,100	1,150
2021-02-17	1,162	1,179	1,162	1,170	16,300	1,170
2021-02-16	1,175	1,175	1,156	1,165	22,700	1,165
2021-02-15	1,173	1,179	1,168	1,175	20,000	1,175
2021-02-12	1,171	1,176	1,163	1,171	22,200	1,171
2021-02-10	1,177	1,177	1,163	1,171	24,200	1,171
2021-02-09	1,180	1,181	1,165	1,179	26,500	1,179
2021-02-08	1,160	1,186	1,160	1,178	38,400	1,178
2021-02-05	1,139	1,154	1,139	1,154	19,700	1,154
2021-02-04	1,135	1,152	1,130	1,139	15,700	1,139
2021-02-03	1,119	1,137	1,119	1,134	10,500	1,134
2021-02-02	1,115	1,130	1,115	1,118	10,100	1,118
2021-02-01	1,131	1,134	1,115	1,115	12,000	1,115
2021-01-29	1,150	1,157	1,127	1,136	19,700	1,136
2021-01-28	1,110	1,158	1,100	1,157	42,400	1,157
2021-01-27	1,112	1,119	1,105	1,119	11,100	1,119
2021-01-26	1,114	1,114	1,096	1,113	9,000	1,113
2021-01-25	1,111	1,114	1,105	1,110	10,200	1,110
2021-01-22	1,104	1,113	1,101	1,107	14,500	1,107
2021-01-21	1,110	1,142	1,102	1,104	37,600	1,104
2021-01-20	1,095	1,120	1,091	1,118	17,300	1,118
2021-01-19	1,100	1,100	1,082	1,092	11,800	1,092
2021-01-18	1,094	1,107	1,086	1,086	19,700	1,086
2021-01-15	1,086	1,160	1,080	1,124	95,400	1,124
2021-01-14	1,110	1,110	1,091	1,102	41,200	1,102
2021-01-13	1,067	1,078	1,062	1,075	17,500	1,075
2021-01-12	1,035	1,067	1,032	1,067	31,600	1,067
2021-01-08	1,020	1,033	1,020	1,033	16,600	1,033
2021-01-07	1,018	1,031	1,017	1,025	18,500	1,025
2021-01-06	1,006	1,017	1,006	1,017	7,400	1,017
2021-01-05	1,006	1,010	999	1,006	7,800	1,006
2021-01-04	1,013	1,013	997	1,006	11,700	1,006

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