8115 ムーンバット(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 391 | 391 | 391 | 391 | 1,000 | 1,692.64 |
| 1985-12-26 | 390 | 390 | 390 | 390 | 1,000 | 1,688.31 |
| 1985-12-25 | 390 | 390 | 390 | 390 | 4,000 | 1,688.31 |
| 1985-12-20 | 381 | 381 | 381 | 381 | 1,000 | 1,649.35 |
| 1985-12-19 | 390 | 398 | 390 | 390 | 7,000 | 1,688.31 |
| 1985-12-18 | 400 | 400 | 400 | 400 | 2,000 | 1,731.60 |
| 1985-12-17 | 400 | 400 | 400 | 400 | 4,000 | 1,731.60 |
| 1985-12-16 | 398 | 398 | 398 | 398 | 1,000 | 1,722.94 |
| 1985-12-13 | 396 | 396 | 396 | 396 | 2,000 | 1,714.29 |
| 1985-12-12 | 390 | 392 | 385 | 392 | 6,000 | 1,696.97 |
| 1985-12-11 | 381 | 385 | 381 | 385 | 2,000 | 1,666.67 |
| 1985-12-10 | 380 | 380 | 380 | 380 | 1,000 | 1,645.02 |
| 1985-12-09 | 370 | 370 | 370 | 370 | 1,000 | 1,601.73 |
| 1985-12-04 | 375 | 375 | 375 | 375 | 1,000 | 1,623.38 |
| 1985-11-29 | 380 | 380 | 380 | 380 | 1,000 | 1,645.02 |
| 1985-11-27 | 395 | 395 | 393 | 393 | 3,000 | 1,701.30 |
| 1985-11-25 | 398 | 398 | 398 | 398 | 1,000 | 1,722.94 |
| 1985-11-22 | 393 | 400 | 393 | 400 | 2,000 | 1,731.60 |
| 1985-11-21 | 400 | 400 | 400 | 400 | 1,000 | 1,731.60 |
| 1985-11-20 | 395 | 400 | 395 | 400 | 51,000 | 1,731.60 |
| 1985-11-15 | 395 | 395 | 395 | 395 | 2,000 | 1,709.96 |
| 1985-11-14 | 385 | 390 | 385 | 390 | 2,000 | 1,688.31 |
| 1985-11-13 | 388 | 388 | 388 | 388 | 1,000 | 1,679.65 |
| 1985-11-12 | 387 | 387 | 387 | 387 | 1,000 | 1,675.32 |
| 1985-11-08 | 383 | 385 | 383 | 385 | 4,000 | 1,666.67 |
| 1985-10-31 | 373 | 373 | 373 | 373 | 2,000 | 1,614.72 |
| 1985-10-30 | 373 | 373 | 373 | 373 | 2,000 | 1,614.72 |
| 1985-10-25 | 373 | 373 | 373 | 373 | 2,000 | 1,614.72 |
| 1985-10-21 | 373 | 373 | 373 | 373 | 1,000 | 1,614.72 |
| 1985-10-19 | 365 | 370 | 365 | 370 | 5,000 | 1,601.73 |
| 1985-10-17 | 365 | 365 | 365 | 365 | 2,000 | 1,580.09 |
| 1985-10-14 | 365 | 365 | 365 | 365 | 1,000 | 1,580.09 |
| 1985-10-08 | 365 | 365 | 365 | 365 | 1,000 | 1,580.09 |
| 1985-10-07 | 365 | 365 | 365 | 365 | 1,000 | 1,580.09 |
| 1985-10-05 | 365 | 365 | 365 | 365 | 2,000 | 1,580.09 |
| 1985-10-04 | 365 | 370 | 365 | 365 | 3,000 | 1,580.09 |
| 1985-10-03 | 365 | 365 | 365 | 365 | 1,000 | 1,580.09 |
| 1985-09-27 | 370 | 370 | 370 | 370 | 2,000 | 1,601.73 |
| 1985-09-26 | 370 | 370 | 370 | 370 | 1,000 | 1,601.73 |
| 1985-09-25 | 373 | 373 | 370 | 370 | 2,000 | 1,601.73 |
| 1985-09-21 | 368 | 368 | 368 | 368 | 2,000 | 1,593.07 |
| 1985-09-19 | 370 | 370 | 370 | 370 | 2,000 | 1,601.73 |
| 1985-09-18 | 382 | 382 | 372 | 372 | 7,000 | 1,610.39 |
| 1985-09-13 | 375 | 375 | 375 | 375 | 1,000 | 1,623.38 |
| 1985-09-12 | 375 | 375 | 375 | 375 | 1,000 | 1,623.38 |
| 1985-09-11 | 375 | 375 | 375 | 375 | 1,000 | 1,623.38 |
| 1985-09-09 | 372 | 372 | 370 | 372 | 3,000 | 1,610.39 |
| 1985-09-06 | 375 | 375 | 375 | 375 | 1,000 | 1,623.38 |
| 1985-09-05 | 372 | 372 | 372 | 372 | 1,000 | 1,610.39 |
| 1985-09-03 | 372 | 372 | 372 | 372 | 1,000 | 1,610.39 |
| 1985-08-30 | 372 | 372 | 372 | 372 | 1,000 | 1,610.39 |
| 1985-08-29 | 375 | 375 | 375 | 375 | 1,000 | 1,623.38 |
| 1985-08-28 | 370 | 370 | 370 | 370 | 3,000 | 1,601.73 |
| 1985-08-27 | 375 | 375 | 375 | 375 | 1,000 | 1,623.38 |
| 1985-08-26 | 369 | 370 | 368 | 368 | 4,000 | 1,593.07 |
| 1985-08-24 | 363 | 363 | 363 | 363 | 3,000 | 1,571.43 |
| 1985-08-22 | 337 | 337 | 337 | 337 | 2,000 | 1,458.87 |
| 1985-08-21 | 353 | 355 | 353 | 355 | 3,000 | 1,536.80 |
| 1985-08-15 | 358 | 358 | 358 | 358 | 3,000 | 1,549.78 |
| 1985-08-09 | 374 | 374 | 374 | 374 | 1,000 | 1,619.05 |
| 1985-07-27 | 415 | 415 | 415 | 415 | 1,000 | 1,796.54 |
| 1985-07-26 | 415 | 415 | 415 | 415 | 3,000 | 1,796.54 |
| 1985-07-25 | 402 | 408 | 402 | 408 | 3,000 | 1,766.23 |
| 1985-07-24 | 405 | 405 | 405 | 405 | 2,000 | 1,753.25 |
| 1985-07-23 | 402 | 405 | 402 | 405 | 11,000 | 1,753.25 |
| 1985-07-22 | 400 | 400 | 400 | 400 | 8,000 | 1,731.60 |
| 1985-07-20 | 398 | 398 | 398 | 398 | 2,000 | 1,722.94 |
| 1985-07-19 | 398 | 398 | 398 | 398 | 1,000 | 1,722.94 |
| 1985-07-17 | 400 | 402 | 400 | 402 | 2,000 | 1,740.26 |
| 1985-07-16 | 400 | 400 | 400 | 400 | 1,000 | 1,731.60 |
| 1985-07-15 | 400 | 402 | 400 | 402 | 2,000 | 1,740.26 |
| 1985-07-11 | 402 | 402 | 402 | 402 | 1,000 | 1,740.26 |
| 1985-07-09 | 404 | 404 | 402 | 402 | 9,000 | 1,740.26 |
| 1985-07-08 | 403 | 405 | 403 | 403 | 15,000 | 1,744.59 |
| 1985-07-04 | 407 | 407 | 404 | 404 | 2,000 | 1,748.92 |
| 1985-07-03 | 405 | 405 | 405 | 405 | 1,000 | 1,753.25 |
| 1985-07-02 | 404 | 404 | 404 | 404 | 1,000 | 1,748.92 |
| 1985-06-28 | 403 | 403 | 403 | 403 | 1,000 | 1,744.59 |
| 1985-06-27 | 403 | 403 | 403 | 403 | 1,000 | 1,744.59 |
| 1985-06-26 | 403 | 403 | 403 | 403 | 1,000 | 1,744.59 |
| 1985-06-25 | 405 | 405 | 403 | 404 | 3,000 | 1,748.92 |
| 1985-06-24 | 403 | 404 | 403 | 404 | 8,000 | 1,748.92 |
| 1985-06-21 | 405 | 405 | 405 | 405 | 1,000 | 1,753.25 |
| 1985-06-20 | 404 | 404 | 403 | 403 | 6,000 | 1,744.59 |
| 1985-06-19 | 403 | 403 | 403 | 403 | 2,000 | 1,744.59 |
| 1985-06-18 | 403 | 403 | 403 | 403 | 2,000 | 1,744.59 |
| 1985-06-17 | 403 | 403 | 403 | 403 | 1,000 | 1,744.59 |
| 1985-06-14 | 403 | 403 | 403 | 403 | 3,000 | 1,744.59 |
| 1985-06-13 | 402 | 402 | 402 | 402 | 1,000 | 1,740.26 |
| 1985-06-12 | 401 | 402 | 401 | 402 | 4,000 | 1,740.26 |
| 1985-06-07 | 400 | 400 | 400 | 400 | 1,000 | 1,731.60 |
| 1985-06-06 | 403 | 407 | 400 | 400 | 23,000 | 1,731.60 |
| 1985-06-01 | 395 | 395 | 395 | 395 | 3,000 | 1,709.96 |
| 1985-05-30 | 407 | 407 | 407 | 407 | 3,000 | 1,761.90 |
| 1985-05-29 | 407 | 409 | 407 | 409 | 3,000 | 1,770.56 |
| 1985-05-28 | 407 | 407 | 407 | 407 | 1,000 | 1,761.90 |
| 1985-05-27 | 407 | 407 | 406 | 406 | 3,000 | 1,757.58 |
| 1985-05-25 | 410 | 410 | 410 | 410 | 1,000 | 1,774.89 |
| 1985-05-24 | 409 | 409 | 409 | 409 | 3,000 | 1,770.56 |
| 1985-05-23 | 411 | 411 | 411 | 411 | 1,000 | 1,779.22 |
| 1985-05-22 | 410 | 410 | 410 | 410 | 1,000 | 1,774.89 |
| 1985-05-21 | 395 | 395 | 395 | 395 | 20,000 | 1,709.96 |
| 1985-05-17 | 409 | 409 | 409 | 409 | 1,000 | 1,770.56 |
| 1985-05-14 | 391 | 391 | 391 | 391 | 2,000 | 1,692.64 |
| 1985-05-08 | 390 | 390 | 390 | 390 | 1,000 | 1,688.31 |
| 1985-05-04 | 390 | 390 | 390 | 390 | 1,000 | 1,688.31 |
| 1985-05-02 | 385 | 385 | 385 | 385 | 1,000 | 1,666.67 |
| 1985-04-30 | 385 | 385 | 385 | 385 | 1,000 | 1,666.67 |
| 1985-04-27 | 390 | 390 | 389 | 389 | 6,000 | 1,683.98 |
| 1985-04-26 | 390 | 390 | 390 | 390 | 1,000 | 1,688.31 |
| 1985-04-25 | 380 | 380 | 380 | 380 | 3,000 | 1,645.02 |
| 1985-04-23 | 390 | 390 | 380 | 380 | 9,000 | 1,645.02 |
| 1985-04-22 | 389 | 390 | 385 | 385 | 6,000 | 1,666.67 |
| 1985-04-20 | 387 | 387 | 387 | 387 | 10,000 | 1,675.32 |
| 1985-04-19 | 380 | 380 | 380 | 380 | 3,000 | 1,645.02 |
| 1985-04-15 | 391 | 391 | 391 | 391 | 1,000 | 1,692.64 |
| 1985-04-09 | 372 | 372 | 372 | 372 | 2,000 | 1,610.39 |
| 1985-04-06 | 385 | 385 | 385 | 385 | 1,000 | 1,666.67 |
| 1985-04-05 | 390 | 390 | 390 | 390 | 1,000 | 1,688.31 |
| 1985-04-02 | 390 | 400 | 380 | 400 | 4,000 | 1,731.60 |
| 1985-03-27 | 405 | 407 | 405 | 407 | 3,000 | 1,761.90 |
| 1985-03-25 | 408 | 408 | 408 | 408 | 1,000 | 1,766.23 |
| 1985-03-20 | 408 | 408 | 408 | 408 | 2,000 | 1,766.23 |
| 1985-03-19 | 408 | 408 | 408 | 408 | 1,000 | 1,766.23 |
| 1985-03-18 | 410 | 410 | 410 | 410 | 1,000 | 1,774.89 |
| 1985-03-16 | 400 | 400 | 400 | 400 | 1,000 | 1,731.60 |
| 1985-03-14 | 400 | 400 | 400 | 400 | 1,000 | 1,731.60 |
| 1985-03-11 | 394 | 394 | 394 | 394 | 1,000 | 1,705.63 |
| 1985-03-08 | 400 | 400 | 400 | 400 | 2,000 | 1,731.60 |
| 1985-03-05 | 400 | 400 | 400 | 400 | 1,000 | 1,731.60 |
| 1985-03-01 | 400 | 400 | 400 | 400 | 4,000 | 1,731.60 |
| 1985-02-28 | 408 | 408 | 405 | 405 | 2,000 | 1,753.25 |
| 1985-02-27 | 408 | 408 | 408 | 408 | 1,000 | 1,766.23 |
| 1985-02-26 | 405 | 405 | 405 | 405 | 5,000 | 1,753.25 |
| 1985-02-25 | 402 | 405 | 402 | 405 | 2,000 | 1,753.25 |
| 1985-02-22 | 400 | 400 | 400 | 400 | 2,000 | 1,731.60 |
| 1985-02-21 | 405 | 405 | 405 | 405 | 1,000 | 1,753.25 |
| 1985-02-20 | 405 | 405 | 405 | 405 | 2,000 | 1,753.25 |
| 1985-02-15 | 405 | 405 | 405 | 405 | 1,000 | 1,753.25 |
| 1985-02-14 | 405 | 405 | 400 | 400 | 4,000 | 1,731.60 |
| 1985-02-13 | 400 | 410 | 400 | 410 | 2,000 | 1,774.89 |
| 1985-02-08 | 405 | 405 | 400 | 400 | 5,000 | 1,731.60 |
| 1985-02-06 | 400 | 400 | 400 | 400 | 91,000 | 1,731.60 |
| 1985-02-05 | 400 | 400 | 400 | 400 | 2,000 | 1,731.60 |
| 1985-02-04 | 410 | 410 | 410 | 410 | 2,000 | 1,774.89 |
| 1985-01-31 | 419 | 419 | 419 | 419 | 3,000 | 1,813.85 |
| 1985-01-30 | 428 | 428 | 428 | 428 | 1,000 | 1,852.81 |
| 1985-01-29 | 428 | 428 | 428 | 428 | 1,000 | 1,852.81 |
| 1985-01-28 | 434 | 434 | 428 | 428 | 7,000 | 1,852.81 |
| 1985-01-26 | 415 | 415 | 415 | 415 | 1,000 | 1,796.54 |
| 1985-01-25 | 415 | 415 | 415 | 415 | 3,000 | 1,796.54 |
| 1985-01-22 | 410 | 410 | 410 | 410 | 2,000 | 1,774.89 |
| 1985-01-21 | 428 | 428 | 405 | 405 | 3,000 | 1,753.25 |
| 1985-01-19 | 427 | 427 | 427 | 427 | 1,000 | 1,848.48 |
| 1985-01-17 | 423 | 423 | 423 | 423 | 1,000 | 1,831.17 |
| 1985-01-16 | 415 | 415 | 415 | 415 | 3,000 | 1,796.54 |
| 1985-01-10 | 445 | 445 | 445 | 445 | 1,000 | 1,926.41 |
| 1985-01-05 | 440 | 440 | 440 | 440 | 2,000 | 1,904.76 |
| 1985-01-04 | 440 | 440 | 440 | 440 | 2,000 | 1,904.76 |
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
