5018 (株)MORESCO の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,282	1,293	1,276	1,293	11,600	1,293
2023-12-28	1,260	1,287	1,260	1,282	15,300	1,282
2023-12-27	1,249	1,257	1,240	1,257	20,100	1,257
2023-12-26	1,248	1,248	1,239	1,246	7,500	1,246
2023-12-25	1,255	1,255	1,239	1,242	9,000	1,242
2023-12-22	1,240	1,253	1,239	1,252	11,000	1,252
2023-12-21	1,247	1,248	1,228	1,233	12,400	1,233
2023-12-20	1,242	1,250	1,234	1,249	11,200	1,249
2023-12-19	1,236	1,242	1,229	1,238	7,700	1,238
2023-12-18	1,239	1,245	1,226	1,243	17,400	1,243
2023-12-15	1,264	1,274	1,243	1,249	26,900	1,249
2023-12-14	1,287	1,287	1,252	1,261	23,000	1,261
2023-12-13	1,295	1,300	1,287	1,291	7,500	1,291
2023-12-12	1,312	1,318	1,289	1,299	8,600	1,299
2023-12-11	1,324	1,324	1,305	1,311	10,000	1,311
2023-12-08	1,319	1,325	1,286	1,294	20,200	1,294
2023-12-07	1,319	1,330	1,319	1,327	12,700	1,327
2023-12-06	1,315	1,325	1,312	1,315	12,000	1,315
2023-12-05	1,325	1,326	1,313	1,323	11,600	1,323
2023-12-04	1,319	1,323	1,314	1,323	11,600	1,323
2023-12-01	1,320	1,328	1,317	1,317	16,700	1,317
2023-11-30	1,296	1,320	1,295	1,318	25,300	1,318
2023-11-29	1,299	1,301	1,293	1,296	11,600	1,296
2023-11-28	1,305	1,305	1,291	1,293	12,900	1,293
2023-11-27	1,303	1,304	1,291	1,298	13,000	1,298
2023-11-24	1,297	1,305	1,293	1,303	11,500	1,303
2023-11-22	1,288	1,308	1,288	1,297	15,100	1,297
2023-11-21	1,300	1,307	1,287	1,288	31,400	1,288
2023-11-20	1,300	1,317	1,295	1,299	33,700	1,299
2023-11-17	1,279	1,299	1,278	1,292	17,400	1,292
2023-11-16	1,280	1,290	1,278	1,279	18,000	1,279
2023-11-15	1,273	1,286	1,271	1,280	28,000	1,280
2023-11-14	1,258	1,270	1,258	1,263	10,300	1,263
2023-11-13	1,259	1,261	1,248	1,254	14,000	1,254
2023-11-10	1,240	1,258	1,237	1,258	10,800	1,258
2023-11-09	1,245	1,252	1,238	1,249	11,300	1,249
2023-11-08	1,260	1,260	1,235	1,241	17,900	1,241
2023-11-07	1,245	1,272	1,236	1,259	30,600	1,259
2023-11-06	1,240	1,245	1,238	1,243	15,600	1,243
2023-11-02	1,237	1,241	1,219	1,231	14,800	1,231
2023-11-01	1,235	1,241	1,230	1,235	18,000	1,235
2023-10-31	1,208	1,234	1,203	1,234	27,500	1,234
2023-10-30	1,245	1,245	1,208	1,208	64,700	1,208
2023-10-27	1,225	1,253	1,225	1,253	43,200	1,253
2023-10-26	1,206	1,223	1,206	1,215	33,900	1,215
2023-10-25	1,195	1,211	1,192	1,209	14,200	1,209
2023-10-24	1,196	1,196	1,171	1,191	27,700	1,191
2023-10-23	1,197	1,199	1,190	1,190	13,900	1,190
2023-10-20	1,190	1,204	1,183	1,196	8,700	1,196
2023-10-19	1,200	1,203	1,192	1,195	19,000	1,195
2023-10-18	1,201	1,208	1,195	1,207	11,600	1,207
2023-10-17	1,210	1,213	1,198	1,202	8,000	1,202
2023-10-16	1,212	1,215	1,199	1,210	25,200	1,210
2023-10-13	1,209	1,213	1,199	1,207	34,700	1,207
2023-10-12	1,190	1,190	1,176	1,187	16,900	1,187
2023-10-11	1,205	1,205	1,186	1,190	17,400	1,190
2023-10-10	1,205	1,209	1,199	1,203	19,900	1,203
2023-10-06	1,172	1,200	1,172	1,200	21,100	1,200
2023-10-05	1,154	1,205	1,154	1,172	106,900	1,172
2023-10-04	1,150	1,164	1,146	1,146	24,300	1,146
2023-10-03	1,180	1,180	1,165	1,166	17,700	1,166
2023-10-02	1,200	1,200	1,181	1,181	14,900	1,181
2023-09-29	1,198	1,207	1,188	1,190	11,500	1,190
2023-09-28	1,209	1,209	1,198	1,198	13,800	1,198
2023-09-27	1,195	1,206	1,187	1,206	16,100	1,206
2023-09-26	1,211	1,211	1,196	1,197	15,100	1,197
2023-09-25	1,200	1,216	1,196	1,211	29,700	1,211
2023-09-22	1,197	1,203	1,192	1,193	17,900	1,193
2023-09-21	1,198	1,209	1,197	1,197	10,800	1,197
2023-09-20	1,212	1,213	1,200	1,203	15,500	1,203
2023-09-19	1,201	1,212	1,200	1,212	22,300	1,212
2023-09-15	1,195	1,204	1,195	1,203	16,200	1,203
2023-09-14	1,192	1,198	1,192	1,195	7,100	1,195
2023-09-13	1,196	1,199	1,191	1,191	9,800	1,191
2023-09-12	1,194	1,197	1,191	1,194	6,600	1,194
2023-09-11	1,202	1,202	1,190	1,194	7,000	1,194
2023-09-08	1,185	1,197	1,185	1,195	8,100	1,195
2023-09-07	1,191	1,198	1,189	1,194	16,100	1,194
2023-09-06	1,200	1,200	1,190	1,190	8,800	1,190
2023-09-05	1,197	1,200	1,192	1,200	10,500	1,200
2023-09-04	1,183	1,196	1,182	1,196	18,700	1,196
2023-09-01	1,180	1,188	1,176	1,181	19,900	1,181
2023-08-31	1,175	1,181	1,175	1,181	12,700	1,181
2023-08-30	1,180	1,182	1,167	1,179	33,100	1,179
2023-08-29	1,203	1,215	1,198	1,203	48,500	1,203
2023-08-28	1,202	1,203	1,189	1,203	15,400	1,203
2023-08-25	1,195	1,197	1,184	1,197	13,100	1,197
2023-08-24	1,192	1,197	1,191	1,195	7,200	1,195
2023-08-23	1,177	1,193	1,177	1,191	11,800	1,191
2023-08-22	1,171	1,182	1,171	1,182	10,400	1,182
2023-08-21	1,174	1,178	1,170	1,171	6,900	1,171
2023-08-18	1,166	1,172	1,160	1,168	7,700	1,168
2023-08-17	1,177	1,177	1,160	1,169	15,100	1,169
2023-08-16	1,187	1,188	1,176	1,177	14,200	1,177
2023-08-15	1,190	1,195	1,186	1,187	11,300	1,187
2023-08-14	1,200	1,205	1,191	1,193	17,100	1,193
2023-08-10	1,184	1,198	1,183	1,198	12,400	1,198
2023-08-09	1,180	1,187	1,180	1,183	9,400	1,183
2023-08-08	1,193	1,194	1,185	1,188	11,600	1,188
2023-08-07	1,179	1,195	1,179	1,193	11,500	1,193
2023-08-04	1,174	1,183	1,171	1,176	9,400	1,176
2023-08-03	1,187	1,194	1,171	1,178	20,100	1,178
2023-08-02	1,194	1,198	1,185	1,187	13,900	1,187
2023-08-01	1,193	1,199	1,190	1,194	15,600	1,194
2023-07-31	1,200	1,206	1,192	1,193	17,300	1,193
2023-07-28	1,182	1,194	1,177	1,190	70,900	1,190
2023-07-27	1,180	1,183	1,173	1,182	9,100	1,182
2023-07-26	1,190	1,190	1,175	1,180	13,100	1,180
2023-07-25	1,183	1,196	1,181	1,192	19,700	1,192
2023-07-24	1,168	1,180	1,167	1,180	13,400	1,180
2023-07-21	1,168	1,173	1,165	1,168	14,300	1,168
2023-07-20	1,168	1,169	1,163	1,163	12,700	1,163
2023-07-19	1,159	1,168	1,152	1,168	15,000	1,168
2023-07-18	1,158	1,161	1,151	1,159	16,900	1,159
2023-07-14	1,156	1,165	1,146	1,151	33,600	1,151
2023-07-13	1,131	1,166	1,125	1,165	97,900	1,165
2023-07-12	1,216	1,220	1,187	1,209	90,700	1,209
2023-07-11	1,183	1,196	1,175	1,180	42,300	1,180
2023-07-10	1,174	1,181	1,174	1,175	17,700	1,175
2023-07-07	1,155	1,182	1,155	1,175	21,900	1,175
2023-07-06	1,193	1,193	1,150	1,150	49,900	1,150
2023-07-05	1,192	1,193	1,183	1,187	11,100	1,187
2023-07-04	1,199	1,199	1,192	1,192	8,700	1,192
2023-07-03	1,183	1,203	1,183	1,197	18,100	1,197
2023-06-30	1,188	1,190	1,183	1,183	9,200	1,183
2023-06-29	1,185	1,188	1,178	1,185	8,800	1,185
2023-06-28	1,180	1,189	1,179	1,184	15,200	1,184
2023-06-27	1,167	1,173	1,167	1,171	7,600	1,171
2023-06-26	1,178	1,178	1,166	1,167	7,300	1,167
2023-06-23	1,176	1,178	1,166	1,175	10,600	1,175
2023-06-22	1,189	1,189	1,178	1,179	7,000	1,179
2023-06-21	1,179	1,184	1,176	1,183	8,100	1,183
2023-06-20	1,184	1,184	1,178	1,181	13,700	1,181
2023-06-19	1,170	1,180	1,168	1,180	11,500	1,180
2023-06-16	1,166	1,171	1,164	1,167	32,400	1,167
2023-06-15	1,155	1,161	1,155	1,157	10,100	1,157
2023-06-14	1,151	1,159	1,151	1,157	11,600	1,157
2023-06-13	1,154	1,156	1,148	1,149	13,500	1,149
2023-06-12	1,146	1,153	1,146	1,149	8,000	1,149
2023-06-09	1,143	1,148	1,143	1,145	13,300	1,145
2023-06-08	1,140	1,145	1,136	1,138	8,700	1,138
2023-06-07	1,150	1,152	1,138	1,140	14,200	1,140
2023-06-06	1,144	1,150	1,132	1,150	14,400	1,150
2023-06-05	1,136	1,142	1,131	1,139	13,600	1,139
2023-06-02	1,126	1,127	1,122	1,123	16,400	1,123
2023-06-01	1,115	1,121	1,111	1,113	15,600	1,113
2023-05-31	1,130	1,130	1,115	1,115	28,700	1,115
2023-05-30	1,132	1,138	1,130	1,130	10,500	1,130
2023-05-29	1,134	1,138	1,132	1,132	9,700	1,132
2023-05-26	1,140	1,144	1,132	1,132	9,100	1,132
2023-05-25	1,152	1,154	1,139	1,139	13,500	1,139
2023-05-24	1,142	1,149	1,142	1,145	4,900	1,145
2023-05-23	1,151	1,151	1,138	1,138	12,400	1,138
2023-05-22	1,146	1,158	1,146	1,151	8,600	1,151
2023-05-19	1,153	1,154	1,148	1,148	4,200	1,148
2023-05-18	1,140	1,152	1,137	1,151	12,500	1,151
2023-05-17	1,146	1,148	1,140	1,142	6,400	1,142
2023-05-16	1,144	1,149	1,140	1,146	6,300	1,146
2023-05-15	1,146	1,147	1,138	1,144	9,600	1,144
2023-05-12	1,155	1,155	1,143	1,146	7,600	1,146
2023-05-11	1,157	1,157	1,150	1,150	4,700	1,150
2023-05-10	1,154	1,156	1,148	1,150	10,400	1,150
2023-05-09	1,153	1,158	1,150	1,154	7,400	1,154
2023-05-08	1,151	1,154	1,150	1,150	7,400	1,150
2023-05-02	1,146	1,151	1,146	1,147	7,100	1,147
2023-05-01	1,142	1,145	1,139	1,145	8,600	1,145
2023-04-28	1,141	1,143	1,132	1,135	14,100	1,135
2023-04-27	1,131	1,143	1,127	1,136	50,700	1,136
2023-04-26	1,128	1,133	1,123	1,132	17,200	1,132
2023-04-25	1,134	1,144	1,130	1,131	18,100	1,131
2023-04-24	1,143	1,143	1,134	1,135	13,900	1,135
2023-04-21	1,134	1,141	1,130	1,141	13,700	1,141
2023-04-20	1,131	1,139	1,129	1,134	11,800	1,134
2023-04-19	1,137	1,137	1,129	1,133	15,500	1,133
2023-04-18	1,144	1,146	1,137	1,141	12,500	1,141
2023-04-17	1,146	1,146	1,128	1,134	17,900	1,134
2023-04-14	1,155	1,156	1,142	1,145	16,300	1,145
2023-04-13	1,154	1,164	1,145	1,152	22,600	1,152
2023-04-12	1,180	1,184	1,149	1,166	82,300	1,166
2023-04-11	1,137	1,151	1,128	1,140	29,800	1,140
2023-04-10	1,126	1,134	1,124	1,134	12,800	1,134
2023-04-07	1,126	1,130	1,124	1,127	12,300	1,127
2023-04-06	1,139	1,139	1,124	1,124	15,800	1,124
2023-04-05	1,165	1,165	1,139	1,139	15,100	1,139
2023-04-04	1,181	1,181	1,161	1,165	12,200	1,165
2023-04-03	1,165	1,181	1,162	1,181	15,000	1,181
2023-03-31	1,147	1,159	1,147	1,156	12,600	1,156
2023-03-30	1,151	1,160	1,148	1,154	13,500	1,154
2023-03-29	1,149	1,153	1,136	1,153	16,700	1,153
2023-03-28	1,156	1,159	1,141	1,150	10,500	1,150
2023-03-27	1,160	1,160	1,151	1,156	13,800	1,156
2023-03-24	1,151	1,156	1,143	1,153	13,100	1,153
2023-03-23	1,151	1,153	1,142	1,152	7,800	1,152
2023-03-22	1,143	1,156	1,143	1,154	10,200	1,154
2023-03-20	1,141	1,153	1,140	1,140	10,600	1,140
2023-03-17	1,141	1,152	1,141	1,142	10,300	1,142
2023-03-16	1,143	1,145	1,128	1,143	19,000	1,143
2023-03-15	1,144	1,158	1,143	1,152	16,800	1,152
2023-03-14	1,156	1,156	1,127	1,133	21,300	1,133
2023-03-13	1,160	1,160	1,147	1,157	14,700	1,157
2023-03-10	1,169	1,173	1,168	1,169	13,000	1,169
2023-03-09	1,171	1,175	1,167	1,175	14,300	1,175
2023-03-08	1,161	1,169	1,158	1,169	14,500	1,169
2023-03-07	1,145	1,170	1,145	1,170	22,000	1,170
2023-03-06	1,165	1,166	1,142	1,145	21,700	1,145
2023-03-03	1,164	1,168	1,159	1,160	15,000	1,160
2023-03-02	1,167	1,173	1,160	1,164	20,200	1,164
2023-03-01	1,147	1,159	1,146	1,159	20,200	1,159
2023-02-28	1,162	1,164	1,142	1,149	37,000	1,149
2023-02-27	1,165	1,171	1,151	1,157	117,800	1,157
2023-02-24	1,201	1,222	1,200	1,215	325,300	1,215
2023-02-22	1,215	1,221	1,212	1,220	47,100	1,220
2023-02-21	1,218	1,221	1,216	1,220	27,600	1,220
2023-02-20	1,211	1,218	1,210	1,218	33,100	1,218
2023-02-17	1,209	1,213	1,208	1,211	11,300	1,211
2023-02-16	1,212	1,212	1,203	1,209	15,200	1,209
2023-02-15	1,205	1,213	1,201	1,205	20,000	1,205
2023-02-14	1,188	1,201	1,188	1,201	10,300	1,201
2023-02-13	1,196	1,199	1,187	1,188	27,900	1,188
2023-02-10	1,188	1,195	1,187	1,190	17,400	1,190
2023-02-09	1,196	1,200	1,195	1,197	15,800	1,197
2023-02-08	1,195	1,200	1,194	1,199	10,900	1,199
2023-02-07	1,194	1,209	1,194	1,199	9,700	1,199
2023-02-06	1,185	1,194	1,185	1,194	10,900	1,194
2023-02-03	1,205	1,205	1,181	1,185	33,000	1,185
2023-02-02	1,217	1,219	1,206	1,208	17,900	1,208
2023-02-01	1,218	1,225	1,210	1,215	13,200	1,215
2023-01-31	1,196	1,217	1,195	1,215	19,900	1,215
2023-01-30	1,194	1,199	1,189	1,196	49,300	1,196
2023-01-27	1,195	1,197	1,187	1,192	12,100	1,192
2023-01-26	1,193	1,199	1,189	1,195	12,400	1,195
2023-01-25	1,181	1,190	1,173	1,189	17,800	1,189
2023-01-24	1,168	1,181	1,168	1,181	16,700	1,181
2023-01-23	1,160	1,170	1,156	1,169	11,900	1,169
2023-01-20	1,150	1,153	1,146	1,153	9,800	1,153
2023-01-19	1,153	1,153	1,148	1,148	10,700	1,148
2023-01-18	1,142	1,157	1,138	1,150	13,700	1,150
2023-01-17	1,127	1,139	1,127	1,139	12,400	1,139
2023-01-16	1,135	1,138	1,126	1,130	19,400	1,130
2023-01-13	1,151	1,155	1,138	1,138	31,300	1,138
2023-01-12	1,175	1,182	1,162	1,164	18,100	1,164
2023-01-11	1,177	1,181	1,175	1,178	9,900	1,178
2023-01-10	1,181	1,181	1,169	1,170	6,900	1,170
2023-01-06	1,162	1,180	1,161	1,168	13,100	1,168
2023-01-05	1,175	1,184	1,167	1,167	18,600	1,167
2023-01-04	1,168	1,178	1,164	1,175	11,900	1,175

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