8115 ムーンバット(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 440 | 442 | 440 | 442 | 2,000 | 1,913.42 |
| 1984-12-27 | 440 | 440 | 440 | 440 | 1,000 | 1,904.76 |
| 1984-12-26 | 445 | 445 | 438 | 443 | 4,000 | 1,917.75 |
| 1984-12-25 | 445 | 445 | 445 | 445 | 12,000 | 1,926.41 |
| 1984-12-21 | 444 | 445 | 444 | 445 | 2,000 | 1,926.41 |
| 1984-12-12 | 445 | 445 | 445 | 445 | 1,000 | 1,926.41 |
| 1984-12-11 | 445 | 445 | 445 | 445 | 10,000 | 1,926.41 |
| 1984-12-07 | 445 | 445 | 445 | 445 | 1,000 | 1,926.41 |
| 1984-12-05 | 440 | 440 | 440 | 440 | 1,000 | 1,904.76 |
| 1984-12-04 | 433 | 433 | 433 | 433 | 3,000 | 1,874.46 |
| 1984-11-30 | 405 | 405 | 405 | 405 | 2,000 | 1,753.25 |
| 1984-11-27 | 405 | 405 | 405 | 405 | 1,000 | 1,753.25 |
| 1984-11-26 | 405 | 405 | 405 | 405 | 2,000 | 1,753.25 |
| 1984-11-22 | 397 | 397 | 397 | 397 | 3,000 | 1,718.61 |
| 1984-11-20 | 400 | 400 | 400 | 400 | 1,000 | 1,731.60 |
| 1984-11-19 | 410 | 410 | 410 | 410 | 8,000 | 1,774.89 |
| 1984-11-17 | 400 | 405 | 400 | 405 | 2,000 | 1,753.25 |
| 1984-11-12 | 400 | 410 | 400 | 410 | 2,000 | 1,774.89 |
| 1984-11-09 | 410 | 410 | 408 | 408 | 3,000 | 1,766.23 |
| 1984-11-07 | 395 | 395 | 395 | 395 | 3,000 | 1,709.96 |
| 1984-11-05 | 410 | 410 | 410 | 410 | 1,000 | 1,774.89 |
| 1984-10-31 | 410 | 410 | 410 | 410 | 1,000 | 1,774.89 |
| 1984-10-27 | 408 | 408 | 408 | 408 | 2,000 | 1,766.23 |
| 1984-10-25 | 409 | 409 | 401 | 409 | 3,000 | 1,770.56 |
| 1984-10-24 | 408 | 408 | 408 | 408 | 1,000 | 1,766.23 |
| 1984-10-22 | 410 | 410 | 410 | 410 | 1,000 | 1,774.89 |
| 1984-10-18 | 401 | 401 | 401 | 401 | 1,000 | 1,735.93 |
| 1984-10-17 | 410 | 410 | 401 | 401 | 4,000 | 1,735.93 |
| 1984-10-12 | 425 | 425 | 421 | 421 | 2,000 | 1,822.51 |
| 1984-10-11 | 407 | 407 | 407 | 407 | 1,000 | 1,761.90 |
| 1984-10-09 | 407 | 407 | 407 | 407 | 1,000 | 1,761.90 |
| 1984-10-05 | 407 | 407 | 407 | 407 | 2,000 | 1,761.90 |
| 1984-10-02 | 420 | 420 | 410 | 410 | 3,000 | 1,774.89 |
| 1984-10-01 | 420 | 420 | 420 | 420 | 2,000 | 1,818.18 |
| 1984-09-29 | 410 | 410 | 410 | 410 | 4,000 | 1,774.89 |
| 1984-09-28 | 405 | 405 | 405 | 405 | 4,000 | 1,753.25 |
| 1984-09-27 | 405 | 405 | 405 | 405 | 1,000 | 1,753.25 |
| 1984-09-22 | 400 | 400 | 400 | 400 | 1,000 | 1,731.60 |
| 1984-09-21 | 400 | 400 | 400 | 400 | 1,000 | 1,731.60 |
| 1984-09-19 | 405 | 405 | 405 | 405 | 5,000 | 1,753.25 |
| 1984-09-18 | 405 | 405 | 405 | 405 | 1,000 | 1,753.25 |
| 1984-09-17 | 402 | 415 | 402 | 410 | 25,000 | 1,774.89 |
| 1984-09-14 | 405 | 405 | 405 | 405 | 1,000 | 1,753.25 |
| 1984-09-11 | 405 | 405 | 405 | 405 | 1,000 | 1,753.25 |
| 1984-09-10 | 405 | 405 | 405 | 405 | 1,000 | 1,753.25 |
| 1984-09-07 | 405 | 405 | 405 | 405 | 1,000 | 1,753.25 |
| 1984-09-06 | 406 | 406 | 406 | 406 | 1,000 | 1,757.58 |
| 1984-09-05 | 405 | 405 | 405 | 405 | 5,000 | 1,753.25 |
| 1984-09-04 | 405 | 405 | 405 | 405 | 1,000 | 1,753.25 |
| 1984-08-31 | 410 | 410 | 406 | 406 | 3,000 | 1,757.58 |
| 1984-08-27 | 410 | 410 | 410 | 410 | 5,000 | 1,774.89 |
| 1984-08-25 | 410 | 410 | 410 | 410 | 3,000 | 1,774.89 |
| 1984-08-24 | 410 | 410 | 410 | 410 | 1,000 | 1,774.89 |
| 1984-08-20 | 405 | 410 | 405 | 410 | 5,000 | 1,774.89 |
| 1984-08-15 | 405 | 405 | 405 | 405 | 1,000 | 1,753.25 |
| 1984-08-13 | 405 | 405 | 405 | 405 | 1,000 | 1,753.25 |
| 1984-08-09 | 410 | 410 | 410 | 410 | 2,000 | 1,774.89 |
| 1984-08-07 | 410 | 410 | 410 | 410 | 4,000 | 1,774.89 |
| 1984-08-03 | 410 | 410 | 410 | 410 | 1,000 | 1,774.89 |
| 1984-08-02 | 410 | 410 | 410 | 410 | 1,000 | 1,774.89 |
| 1984-08-01 | 408 | 410 | 408 | 410 | 3,000 | 1,774.89 |
| 1984-07-31 | 385 | 410 | 385 | 410 | 3,000 | 1,774.89 |
| 1984-07-28 | 400 | 400 | 400 | 400 | 1,000 | 1,731.60 |
| 1984-07-27 | 400 | 400 | 400 | 400 | 1,000 | 1,731.60 |
| 1984-07-26 | 435 | 435 | 435 | 435 | 1,000 | 1,883.12 |
| 1984-07-25 | 440 | 440 | 434 | 434 | 2,000 | 1,878.79 |
| 1984-07-20 | 430 | 430 | 430 | 430 | 3,000 | 1,861.47 |
| 1984-07-19 | 445 | 445 | 445 | 445 | 3,000 | 1,926.41 |
| 1984-07-13 | 445 | 465 | 445 | 465 | 2,000 | 2,012.99 |
| 1984-07-12 | 447 | 447 | 447 | 447 | 1,000 | 1,935.06 |
| 1984-07-11 | 447 | 447 | 447 | 447 | 1,000 | 1,935.06 |
| 1984-07-06 | 447 | 447 | 440 | 447 | 4,000 | 1,935.06 |
| 1984-06-30 | 449 | 449 | 449 | 449 | 2,000 | 1,943.72 |
| 1984-06-29 | 440 | 440 | 440 | 440 | 1,000 | 1,904.76 |
| 1984-06-27 | 460 | 465 | 460 | 465 | 9,000 | 2,012.99 |
| 1984-06-25 | 446 | 450 | 446 | 450 | 2,000 | 1,948.05 |
| 1984-06-22 | 440 | 446 | 440 | 446 | 4,000 | 1,930.74 |
| 1984-06-19 | 425 | 437 | 420 | 437 | 3,000 | 1,891.77 |
| 1984-06-14 | 420 | 420 | 420 | 420 | 14,000 | 1,818.18 |
| 1984-06-13 | 420 | 420 | 420 | 420 | 6,000 | 1,818.18 |
| 1984-06-11 | 420 | 420 | 420 | 420 | 1,000 | 1,818.18 |
| 1984-06-08 | 420 | 420 | 420 | 420 | 3,000 | 1,818.18 |
| 1984-06-06 | 404 | 420 | 404 | 420 | 9,000 | 1,818.18 |
| 1984-06-05 | 400 | 400 | 400 | 400 | 1,000 | 1,731.60 |
| 1984-06-01 | 401 | 401 | 401 | 401 | 1,000 | 1,735.93 |
| 1984-05-31 | 410 | 410 | 410 | 410 | 1,000 | 1,774.89 |
| 1984-05-28 | 410 | 410 | 410 | 410 | 1,000 | 1,774.89 |
| 1984-05-25 | 415 | 415 | 415 | 415 | 1,000 | 1,796.54 |
| 1984-05-24 | 415 | 415 | 410 | 410 | 3,000 | 1,774.89 |
| 1984-05-23 | 415 | 415 | 415 | 415 | 1,000 | 1,796.54 |
| 1984-05-21 | 415 | 415 | 415 | 415 | 2,000 | 1,796.54 |
| 1984-05-18 | 415 | 415 | 415 | 415 | 3,000 | 1,796.54 |
| 1984-05-17 | 418 | 418 | 418 | 418 | 3,000 | 1,809.52 |
| 1984-05-16 | 415 | 415 | 415 | 415 | 1,000 | 1,796.54 |
| 1984-05-07 | 430 | 430 | 430 | 430 | 1,000 | 1,861.47 |
| 1984-05-04 | 421 | 421 | 421 | 421 | 1,000 | 1,822.51 |
| 1984-05-02 | 442 | 442 | 442 | 442 | 1,000 | 1,913.42 |
| 1984-05-01 | 430 | 430 | 430 | 430 | 5,000 | 1,861.47 |
| 1984-04-27 | 402 | 402 | 402 | 402 | 2,000 | 1,740.26 |
| 1984-04-24 | 415 | 415 | 415 | 415 | 2,000 | 1,796.54 |
| 1984-04-23 | 417 | 417 | 415 | 415 | 5,000 | 1,796.54 |
| 1984-04-20 | 400 | 400 | 400 | 400 | 1,000 | 1,731.60 |
| 1984-04-18 | 405 | 405 | 405 | 405 | 1,000 | 1,753.25 |
| 1984-04-17 | 400 | 409 | 400 | 403 | 39,000 | 1,744.59 |
| 1984-04-16 | 412 | 412 | 400 | 400 | 7,000 | 1,731.60 |
| 1984-04-09 | 415 | 415 | 415 | 415 | 2,000 | 1,796.54 |
| 1984-04-06 | 440 | 440 | 440 | 440 | 1,000 | 1,904.76 |
| 1984-04-05 | 440 | 440 | 440 | 440 | 2,000 | 1,904.76 |
| 1984-04-04 | 440 | 440 | 440 | 440 | 3,000 | 1,904.76 |
| 1984-03-30 | 439 | 440 | 439 | 440 | 2,000 | 1,904.76 |
| 1984-03-29 | 400 | 440 | 400 | 440 | 9,000 | 1,904.76 |
| 1984-03-26 | 450 | 450 | 450 | 450 | 1,000 | 1,948.05 |
| 1984-03-24 | 450 | 450 | 450 | 450 | 1,000 | 1,948.05 |
| 1984-03-23 | 450 | 450 | 450 | 450 | 7,000 | 1,948.05 |
| 1984-03-22 | 405 | 405 | 405 | 405 | 3,000 | 1,753.25 |
| 1984-03-19 | 420 | 431 | 418 | 431 | 20,000 | 1,865.80 |
| 1984-03-17 | 440 | 440 | 440 | 440 | 2,000 | 1,904.76 |
| 1984-03-16 | 440 | 440 | 440 | 440 | 1,000 | 1,904.76 |
| 1984-03-15 | 430 | 440 | 430 | 440 | 3,000 | 1,904.76 |
| 1984-03-14 | 405 | 430 | 405 | 430 | 12,000 | 1,861.47 |
| 1984-03-06 | 465 | 465 | 465 | 465 | 1,000 | 2,012.99 |
| 1984-03-05 | 441 | 441 | 441 | 441 | 1,000 | 1,909.09 |
| 1984-03-02 | 441 | 441 | 441 | 441 | 2,000 | 1,909.09 |
| 1984-02-29 | 470 | 470 | 470 | 470 | 1,000 | 2,034.63 |
| 1984-02-28 | 482 | 482 | 480 | 480 | 4,000 | 2,077.92 |
| 1984-02-25 | 431 | 450 | 431 | 450 | 5,000 | 1,948.05 |
| 1984-02-24 | 440 | 440 | 440 | 440 | 1,000 | 1,904.76 |
| 1984-02-23 | 440 | 440 | 440 | 440 | 2,000 | 1,904.76 |
| 1984-02-22 | 440 | 440 | 440 | 440 | 3,000 | 1,904.76 |
| 1984-02-20 | 440 | 440 | 440 | 440 | 4,000 | 1,904.76 |
| 1984-02-18 | 440 | 440 | 440 | 440 | 1,000 | 1,904.76 |
| 1984-02-16 | 435 | 440 | 435 | 440 | 2,000 | 1,904.76 |
| 1984-02-15 | 430 | 430 | 430 | 430 | 1,000 | 1,861.47 |
| 1984-02-14 | 435 | 435 | 435 | 435 | 1,000 | 1,883.12 |
| 1984-02-13 | 445 | 445 | 440 | 440 | 3,000 | 1,904.76 |
| 1984-02-10 | 445 | 445 | 445 | 445 | 3,000 | 1,926.41 |
| 1984-02-09 | 440 | 445 | 440 | 445 | 2,000 | 1,926.41 |
| 1984-02-08 | 442 | 442 | 442 | 442 | 2,000 | 1,913.42 |
| 1984-02-07 | 458 | 458 | 458 | 458 | 1,000 | 1,982.68 |
| 1984-02-06 | 458 | 458 | 458 | 458 | 2,000 | 1,982.68 |
| 1984-02-04 | 460 | 460 | 458 | 458 | 5,000 | 1,982.68 |
| 1984-02-03 | 460 | 460 | 460 | 460 | 8,000 | 1,991.34 |
| 1984-02-02 | 480 | 480 | 480 | 480 | 1,000 | 2,077.92 |
| 1984-02-01 | 480 | 487 | 480 | 487 | 7,000 | 2,108.23 |
| 1984-01-31 | 468 | 480 | 468 | 480 | 16,000 | 2,077.92 |
| 1984-01-30 | 468 | 468 | 468 | 468 | 1,000 | 2,025.97 |
| 1984-01-28 | 465 | 468 | 460 | 468 | 10,000 | 2,025.97 |
| 1984-01-27 | 461 | 461 | 460 | 460 | 3,000 | 1,991.34 |
| 1984-01-26 | 467 | 467 | 460 | 460 | 3,000 | 1,991.34 |
| 1984-01-25 | 468 | 468 | 468 | 468 | 1,000 | 2,025.97 |
| 1984-01-24 | 468 | 468 | 468 | 468 | 1,000 | 2,025.97 |
| 1984-01-20 | 470 | 470 | 470 | 470 | 1,000 | 2,034.63 |
| 1984-01-18 | 479 | 479 | 472 | 472 | 4,000 | 2,043.29 |
| 1984-01-17 | 491 | 491 | 475 | 475 | 4,000 | 2,056.28 |
| 1984-01-12 | 480 | 480 | 480 | 480 | 1,000 | 2,077.92 |
| 1984-01-11 | 480 | 480 | 480 | 480 | 2,000 | 2,077.92 |
| 1984-01-10 | 490 | 490 | 490 | 490 | 2,000 | 2,121.21 |
| 1984-01-09 | 485 | 485 | 485 | 485 | 2,000 | 2,099.57 |
| 1984-01-07 | 498 | 498 | 496 | 496 | 3,000 | 2,147.19 |
| 1984-01-06 | 499 | 499 | 499 | 499 | 5,000 | 2,160.17 |
| 1984-01-04 | 460 | 460 | 460 | 460 | 1,000 | 1,991.34 |
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
