8115 ムーンバット(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 460 | 460 | 460 | 460 | 1,000 | 1,991.34 |
| 1983-12-27 | 455 | 455 | 455 | 455 | 1,000 | 1,969.70 |
| 1983-12-26 | 447 | 451 | 447 | 451 | 2,000 | 1,952.38 |
| 1983-12-24 | 450 | 450 | 450 | 450 | 1,000 | 1,948.05 |
| 1983-12-23 | 448 | 448 | 448 | 448 | 2,000 | 1,939.39 |
| 1983-12-22 | 452 | 452 | 452 | 452 | 2,000 | 1,956.71 |
| 1983-12-21 | 451 | 452 | 448 | 452 | 7,000 | 1,956.71 |
| 1983-12-20 | 450 | 455 | 450 | 455 | 13,000 | 1,969.70 |
| 1983-12-19 | 450 | 450 | 450 | 450 | 1,000 | 1,948.05 |
| 1983-12-17 | 455 | 455 | 455 | 455 | 1,000 | 1,969.70 |
| 1983-12-16 | 450 | 450 | 450 | 450 | 7,000 | 1,948.05 |
| 1983-12-12 | 451 | 451 | 451 | 451 | 1,000 | 1,952.38 |
| 1983-12-08 | 440 | 441 | 440 | 440 | 3,000 | 1,904.76 |
| 1983-12-07 | 440 | 440 | 440 | 440 | 1,000 | 1,904.76 |
| 1983-12-06 | 450 | 450 | 440 | 440 | 2,000 | 1,904.76 |
| 1983-12-05 | 446 | 446 | 446 | 446 | 1,000 | 1,930.74 |
| 1983-12-03 | 458 | 458 | 458 | 458 | 1,000 | 1,982.68 |
| 1983-12-02 | 460 | 460 | 460 | 460 | 5,000 | 1,991.34 |
| 1983-11-30 | 465 | 465 | 465 | 465 | 3,000 | 2,012.99 |
| 1983-11-28 | 470 | 470 | 470 | 470 | 3,000 | 2,034.63 |
| 1983-11-26 | 470 | 470 | 470 | 470 | 5,000 | 2,034.63 |
| 1983-11-25 | 470 | 470 | 470 | 470 | 2,000 | 2,034.63 |
| 1983-11-24 | 465 | 465 | 465 | 465 | 1,000 | 2,012.99 |
| 1983-11-21 | 465 | 465 | 465 | 465 | 2,000 | 2,012.99 |
| 1983-11-19 | 465 | 465 | 465 | 465 | 2,000 | 2,012.99 |
| 1983-11-18 | 455 | 465 | 455 | 465 | 6,000 | 2,012.99 |
| 1983-11-14 | 460 | 460 | 460 | 460 | 1,000 | 1,991.34 |
| 1983-11-10 | 460 | 460 | 460 | 460 | 1,000 | 1,991.34 |
| 1983-11-09 | 460 | 460 | 460 | 460 | 1,000 | 1,991.34 |
| 1983-11-07 | 460 | 460 | 460 | 460 | 1,000 | 1,991.34 |
| 1983-11-04 | 465 | 465 | 465 | 465 | 2,000 | 2,012.99 |
| 1983-11-01 | 465 | 465 | 465 | 465 | 1,000 | 2,012.99 |
| 1983-10-29 | 465 | 465 | 465 | 465 | 1,000 | 2,012.99 |
| 1983-10-28 | 465 | 465 | 465 | 465 | 1,000 | 2,012.99 |
| 1983-10-27 | 465 | 465 | 465 | 465 | 1,000 | 2,012.99 |
| 1983-10-26 | 464 | 464 | 464 | 464 | 2,000 | 2,008.66 |
| 1983-10-25 | 465 | 465 | 465 | 465 | 2,000 | 2,012.99 |
| 1983-10-22 | 462 | 462 | 462 | 462 | 1,000 | 2,000 |
| 1983-10-19 | 462 | 462 | 462 | 462 | 1,000 | 2,000 |
| 1983-10-18 | 460 | 460 | 460 | 460 | 1,000 | 1,991.34 |
| 1983-10-17 | 460 | 465 | 460 | 460 | 5,000 | 1,991.34 |
| 1983-10-14 | 465 | 465 | 465 | 465 | 1,000 | 2,012.99 |
| 1983-10-13 | 460 | 465 | 460 | 465 | 2,000 | 2,012.99 |
| 1983-10-01 | 470 | 470 | 470 | 470 | 1,000 | 2,034.63 |
| 1983-09-29 | 470 | 480 | 470 | 471 | 6,000 | 2,038.96 |
| 1983-09-27 | 460 | 460 | 440 | 440 | 4,000 | 1,904.76 |
| 1983-09-24 | 438 | 438 | 438 | 438 | 2,000 | 1,896.10 |
| 1983-09-22 | 438 | 438 | 438 | 438 | 1,000 | 1,896.10 |
| 1983-09-21 | 440 | 440 | 440 | 440 | 2,000 | 1,904.76 |
| 1983-09-20 | 440 | 440 | 440 | 440 | 5,000 | 1,904.76 |
| 1983-09-16 | 425 | 435 | 425 | 435 | 6,000 | 1,883.12 |
| 1983-09-14 | 450 | 450 | 450 | 450 | 1,000 | 1,948.05 |
| 1983-09-12 | 420 | 435 | 420 | 435 | 15,000 | 1,883.12 |
| 1983-09-09 | 420 | 420 | 420 | 420 | 1,000 | 1,818.18 |
| 1983-09-07 | 420 | 420 | 420 | 420 | 3,000 | 1,818.18 |
| 1983-09-05 | 425 | 425 | 415 | 421 | 5,000 | 1,822.51 |
| 1983-09-03 | 425 | 425 | 425 | 425 | 3,000 | 1,839.83 |
| 1983-09-02 | 425 | 430 | 425 | 430 | 4,000 | 1,861.47 |
| 1983-09-01 | 425 | 425 | 425 | 425 | 2,000 | 1,839.83 |
| 1983-08-31 | 425 | 425 | 425 | 425 | 2,000 | 1,839.83 |
| 1983-08-29 | 430 | 430 | 430 | 430 | 2,000 | 1,861.47 |
| 1983-08-25 | 433 | 433 | 430 | 430 | 4,000 | 1,861.47 |
| 1983-08-24 | 430 | 430 | 430 | 430 | 1,000 | 1,861.47 |
| 1983-08-23 | 430 | 430 | 430 | 430 | 2,000 | 1,861.47 |
| 1983-08-22 | 427 | 430 | 427 | 430 | 5,000 | 1,861.47 |
| 1983-08-19 | 430 | 440 | 430 | 430 | 4,000 | 1,861.47 |
| 1983-08-18 | 420 | 420 | 420 | 420 | 2,000 | 1,818.18 |
| 1983-08-17 | 420 | 420 | 420 | 420 | 1,000 | 1,818.18 |
| 1983-08-12 | 420 | 420 | 420 | 420 | 1,000 | 1,818.18 |
| 1983-08-08 | 420 | 420 | 420 | 420 | 2,000 | 1,818.18 |
| 1983-08-06 | 435 | 435 | 435 | 435 | 1,000 | 1,883.12 |
| 1983-08-03 | 432 | 432 | 432 | 432 | 1,000 | 1,870.13 |
| 1983-08-01 | 435 | 435 | 435 | 435 | 2,000 | 1,883.12 |
| 1983-07-30 | 425 | 425 | 425 | 425 | 1,000 | 1,839.83 |
| 1983-07-29 | 430 | 430 | 430 | 430 | 3,000 | 1,861.47 |
| 1983-07-25 | 455 | 455 | 450 | 455 | 6,000 | 1,969.70 |
| 1983-07-23 | 450 | 450 | 450 | 450 | 3,000 | 1,948.05 |
| 1983-07-22 | 455 | 455 | 450 | 450 | 9,000 | 1,948.05 |
| 1983-07-21 | 464 | 464 | 464 | 464 | 1,000 | 2,008.66 |
| 1983-07-19 | 459 | 464 | 459 | 464 | 3,000 | 2,008.66 |
| 1983-07-18 | 455 | 460 | 455 | 460 | 3,000 | 1,991.34 |
| 1983-07-15 | 460 | 460 | 460 | 460 | 1,000 | 1,991.34 |
| 1983-07-13 | 440 | 445 | 440 | 445 | 3,000 | 1,926.41 |
| 1983-07-12 | 440 | 441 | 440 | 440 | 5,000 | 1,904.76 |
| 1983-07-11 | 445 | 445 | 427 | 435 | 12,000 | 1,883.12 |
| 1983-07-09 | 468 | 468 | 460 | 460 | 10,000 | 1,991.34 |
| 1983-07-08 | 480 | 480 | 480 | 480 | 1,000 | 2,077.92 |
| 1983-07-07 | 480 | 480 | 480 | 480 | 3,000 | 2,077.92 |
| 1983-07-06 | 478 | 478 | 478 | 478 | 2,000 | 2,069.26 |
| 1983-07-02 | 492 | 492 | 492 | 492 | 1,000 | 2,129.87 |
| 1983-07-01 | 475 | 477 | 475 | 477 | 4,000 | 2,064.94 |
| 1983-06-30 | 476 | 476 | 476 | 476 | 1,000 | 2,060.61 |
| 1983-06-29 | 465 | 465 | 465 | 465 | 2,000 | 2,012.99 |
| 1983-06-28 | 469 | 469 | 456 | 456 | 14,000 | 1,974.03 |
| 1983-06-27 | 465 | 465 | 465 | 465 | 1,000 | 2,012.99 |
| 1983-06-25 | 455 | 455 | 455 | 455 | 3,000 | 1,969.70 |
| 1983-06-24 | 455 | 455 | 455 | 455 | 3,000 | 1,969.70 |
| 1983-06-23 | 455 | 455 | 450 | 450 | 2,000 | 1,948.05 |
| 1983-06-22 | 445 | 445 | 445 | 445 | 5,000 | 1,926.41 |
| 1983-06-20 | 445 | 445 | 445 | 445 | 1,000 | 1,926.41 |
| 1983-06-17 | 452 | 452 | 445 | 445 | 6,000 | 1,926.41 |
| 1983-06-15 | 442 | 442 | 442 | 442 | 1,000 | 1,913.42 |
| 1983-06-13 | 445 | 445 | 445 | 445 | 1,000 | 1,926.41 |
| 1983-06-09 | 445 | 445 | 445 | 445 | 2,000 | 1,926.41 |
| 1983-06-08 | 445 | 445 | 445 | 445 | 1,000 | 1,926.41 |
| 1983-06-07 | 441 | 441 | 441 | 441 | 1,000 | 1,909.09 |
| 1983-06-06 | 455 | 455 | 455 | 455 | 1,000 | 1,969.70 |
| 1983-06-02 | 460 | 460 | 460 | 460 | 1,000 | 1,991.34 |
| 1983-06-01 | 463 | 463 | 463 | 463 | 1,000 | 2,004.33 |
| 1983-05-30 | 465 | 465 | 465 | 465 | 2,000 | 2,012.99 |
| 1983-05-28 | 465 | 465 | 465 | 465 | 2,000 | 2,012.99 |
| 1983-05-25 | 463 | 463 | 463 | 463 | 2,000 | 2,004.33 |
| 1983-05-24 | 450 | 450 | 450 | 450 | 1,000 | 1,948.05 |
| 1983-05-23 | 450 | 450 | 450 | 450 | 11,000 | 1,948.05 |
| 1983-05-20 | 450 | 450 | 450 | 450 | 2,000 | 1,948.05 |
| 1983-05-19 | 450 | 450 | 450 | 450 | 3,000 | 1,948.05 |
| 1983-05-18 | 454 | 454 | 450 | 450 | 5,000 | 1,948.05 |
| 1983-05-17 | 446 | 450 | 446 | 450 | 3,000 | 1,948.05 |
| 1983-05-13 | 446 | 446 | 446 | 446 | 3,000 | 1,930.74 |
| 1983-05-12 | 446 | 446 | 446 | 446 | 1,000 | 1,930.74 |
| 1983-05-10 | 446 | 446 | 446 | 446 | 2,000 | 1,930.74 |
| 1983-05-06 | 440 | 446 | 440 | 446 | 2,000 | 1,930.74 |
| 1983-05-02 | 445 | 445 | 440 | 440 | 2,000 | 1,904.76 |
| 1983-04-25 | 450 | 450 | 450 | 450 | 2,000 | 1,948.05 |
| 1983-04-22 | 450 | 450 | 450 | 450 | 3,000 | 1,948.05 |
| 1983-04-18 | 446 | 446 | 446 | 446 | 2,000 | 1,930.74 |
| 1983-04-15 | 446 | 446 | 446 | 446 | 1,000 | 1,930.74 |
| 1983-04-14 | 440 | 440 | 440 | 440 | 2,000 | 1,904.76 |
| 1983-04-12 | 435 | 435 | 435 | 435 | 1,000 | 1,883.12 |
| 1983-04-11 | 440 | 440 | 435 | 435 | 2,000 | 1,883.12 |
| 1983-04-07 | 437 | 437 | 437 | 437 | 1,000 | 1,891.77 |
| 1983-04-06 | 440 | 440 | 440 | 440 | 1,000 | 1,904.76 |
| 1983-04-05 | 437 | 437 | 437 | 437 | 1,000 | 1,891.77 |
| 1983-04-04 | 436 | 436 | 436 | 436 | 2,000 | 1,887.45 |
| 1983-03-25 | 453 | 455 | 453 | 455 | 4,000 | 1,969.70 |
| 1983-03-23 | 457 | 457 | 457 | 457 | 1,000 | 1,978.35 |
| 1983-03-18 | 462 | 462 | 462 | 462 | 1,000 | 2,000 |
| 1983-03-17 | 462 | 462 | 462 | 462 | 2,000 | 2,000 |
| 1983-03-15 | 440 | 443 | 440 | 443 | 2,000 | 1,917.75 |
| 1983-03-14 | 438 | 438 | 438 | 438 | 1,000 | 1,896.10 |
| 1983-03-12 | 440 | 440 | 440 | 440 | 2,000 | 1,904.76 |
| 1983-03-11 | 440 | 440 | 440 | 440 | 1,000 | 1,904.76 |
| 1983-03-09 | 457 | 457 | 457 | 457 | 1,000 | 1,978.35 |
| 1983-03-07 | 458 | 458 | 458 | 458 | 1,000 | 1,982.68 |
| 1983-03-03 | 455 | 458 | 455 | 458 | 2,000 | 1,982.68 |
| 1983-03-02 | 455 | 455 | 455 | 455 | 3,000 | 1,969.70 |
| 1983-03-01 | 435 | 435 | 435 | 435 | 2,000 | 1,883.12 |
| 1983-02-24 | 460 | 460 | 460 | 460 | 1,000 | 1,991.34 |
| 1983-02-22 | 455 | 460 | 455 | 460 | 7,000 | 1,991.34 |
| 1983-02-12 | 463 | 463 | 463 | 463 | 1,000 | 2,004.33 |
| 1983-02-10 | 453 | 453 | 453 | 453 | 1,000 | 1,961.04 |
| 1983-02-09 | 435 | 435 | 435 | 435 | 11,000 | 1,883.12 |
| 1983-02-08 | 435 | 435 | 435 | 435 | 13,000 | 1,883.12 |
| 1983-02-04 | 453 | 458 | 453 | 458 | 5,000 | 1,982.68 |
| 1983-02-03 | 460 | 460 | 460 | 460 | 1,000 | 1,991.34 |
| 1983-02-02 | 465 | 465 | 465 | 465 | 2,000 | 2,012.99 |
| 1983-01-31 | 465 | 465 | 465 | 465 | 1,000 | 2,012.99 |
| 1983-01-29 | 465 | 465 | 465 | 465 | 91,000 | 2,012.99 |
| 1983-01-28 | 465 | 465 | 465 | 465 | 92,000 | 2,012.99 |
| 1983-01-26 | 470 | 470 | 470 | 470 | 31,000 | 2,034.63 |
| 1983-01-25 | 495 | 495 | 495 | 495 | 2,000 | 2,142.86 |
| 1983-01-24 | 490 | 500 | 490 | 500 | 5,000 | 2,164.50 |
| 1983-01-22 | 480 | 480 | 480 | 480 | 4,000 | 2,077.92 |
| 1983-01-19 | 486 | 486 | 486 | 486 | 1,000 | 2,103.90 |
| 1983-01-18 | 480 | 480 | 480 | 480 | 2,000 | 2,077.92 |
| 1983-01-17 | 476 | 476 | 476 | 476 | 1,000 | 2,060.61 |
| 1983-01-14 | 461 | 461 | 461 | 461 | 1,000 | 1,995.67 |
| 1983-01-11 | 488 | 488 | 488 | 488 | 2,000 | 2,112.55 |
| 1983-01-04 | 490 | 490 | 490 | 490 | 1,000 | 2,121.21 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [1991-03-26]1株→1.1株 [1987-03-27]1株→1.05株
