8115 ムーンバット(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 386 | 386 | 386 | 386 | 1,000 | 1,671 |
| 1986-12-26 | 405 | 405 | 405 | 405 | 1,000 | 1,753.25 |
| 1986-12-25 | 401 | 403 | 401 | 403 | 3,000 | 1,744.59 |
| 1986-12-24 | 382 | 386 | 382 | 386 | 2,000 | 1,671 |
| 1986-12-23 | 382 | 382 | 382 | 382 | 1,000 | 1,653.68 |
| 1986-12-22 | 395 | 395 | 395 | 395 | 1,000 | 1,709.96 |
| 1986-12-19 | 410 | 410 | 410 | 410 | 15,000 | 1,774.89 |
| 1986-12-18 | 400 | 410 | 400 | 410 | 20,000 | 1,774.89 |
| 1986-12-16 | 400 | 400 | 400 | 400 | 1,000 | 1,731.60 |
| 1986-12-15 | 400 | 400 | 400 | 400 | 1,000 | 1,731.60 |
| 1986-12-12 | 400 | 400 | 400 | 400 | 2,000 | 1,731.60 |
| 1986-12-06 | 410 | 410 | 405 | 405 | 14,000 | 1,753.25 |
| 1986-12-05 | 410 | 410 | 410 | 410 | 2,000 | 1,774.89 |
| 1986-12-02 | 405 | 405 | 405 | 405 | 5,000 | 1,753.25 |
| 1986-12-01 | 405 | 405 | 405 | 405 | 1,000 | 1,753.25 |
| 1986-11-29 | 405 | 405 | 405 | 405 | 4,000 | 1,753.25 |
| 1986-11-28 | 405 | 405 | 405 | 405 | 1,000 | 1,753.25 |
| 1986-11-27 | 400 | 405 | 400 | 405 | 7,000 | 1,753.25 |
| 1986-11-26 | 400 | 400 | 400 | 400 | 12,000 | 1,731.60 |
| 1986-11-22 | 385 | 385 | 385 | 385 | 2,000 | 1,666.67 |
| 1986-11-19 | 385 | 385 | 385 | 385 | 2,000 | 1,666.67 |
| 1986-11-17 | 385 | 385 | 385 | 385 | 1,000 | 1,666.67 |
| 1986-11-14 | 380 | 380 | 380 | 380 | 1,000 | 1,645.02 |
| 1986-11-13 | 380 | 380 | 380 | 380 | 3,000 | 1,645.02 |
| 1986-11-01 | 370 | 370 | 370 | 370 | 3,000 | 1,601.73 |
| 1986-10-30 | 380 | 380 | 380 | 380 | 1,000 | 1,645.02 |
| 1986-10-29 | 380 | 380 | 380 | 380 | 1,000 | 1,645.02 |
| 1986-10-28 | 380 | 380 | 380 | 380 | 3,000 | 1,645.02 |
| 1986-10-27 | 380 | 380 | 380 | 380 | 2,000 | 1,645.02 |
| 1986-10-25 | 370 | 370 | 370 | 370 | 1,000 | 1,601.73 |
| 1986-10-23 | 361 | 361 | 361 | 361 | 4,000 | 1,562.77 |
| 1986-10-21 | 380 | 380 | 380 | 380 | 1,000 | 1,645.02 |
| 1986-10-20 | 365 | 365 | 365 | 365 | 1,000 | 1,580.09 |
| 1986-10-15 | 385 | 385 | 385 | 385 | 2,000 | 1,666.67 |
| 1986-10-14 | 390 | 390 | 385 | 385 | 6,000 | 1,666.67 |
| 1986-10-06 | 390 | 390 | 390 | 390 | 1,000 | 1,688.31 |
| 1986-09-27 | 390 | 390 | 390 | 390 | 2,000 | 1,688.31 |
| 1986-09-25 | 399 | 399 | 399 | 399 | 3,000 | 1,727.27 |
| 1986-09-24 | 377 | 399 | 377 | 399 | 5,000 | 1,727.27 |
| 1986-09-22 | 380 | 380 | 380 | 380 | 2,000 | 1,645.02 |
| 1986-09-19 | 391 | 399 | 391 | 399 | 8,000 | 1,727.27 |
| 1986-09-17 | 406 | 406 | 406 | 406 | 3,000 | 1,757.58 |
| 1986-09-12 | 400 | 400 | 400 | 400 | 1,000 | 1,731.60 |
| 1986-09-11 | 405 | 405 | 405 | 405 | 1,000 | 1,753.25 |
| 1986-09-10 | 400 | 400 | 400 | 400 | 1,000 | 1,731.60 |
| 1986-09-09 | 400 | 400 | 400 | 400 | 3,000 | 1,731.60 |
| 1986-09-08 | 400 | 400 | 400 | 400 | 1,000 | 1,731.60 |
| 1986-09-04 | 401 | 401 | 394 | 394 | 4,000 | 1,705.63 |
| 1986-09-03 | 400 | 400 | 400 | 400 | 1,000 | 1,731.60 |
| 1986-08-29 | 415 | 415 | 414 | 414 | 4,000 | 1,792.21 |
| 1986-08-27 | 410 | 410 | 410 | 410 | 1,000 | 1,774.89 |
| 1986-08-26 | 415 | 415 | 415 | 415 | 2,000 | 1,796.54 |
| 1986-08-25 | 415 | 415 | 415 | 415 | 2,000 | 1,796.54 |
| 1986-08-23 | 415 | 415 | 415 | 415 | 3,000 | 1,796.54 |
| 1986-08-21 | 405 | 405 | 400 | 403 | 3,000 | 1,744.59 |
| 1986-08-20 | 405 | 405 | 405 | 405 | 2,000 | 1,753.25 |
| 1986-08-19 | 405 | 405 | 405 | 405 | 1,000 | 1,753.25 |
| 1986-08-13 | 430 | 430 | 430 | 430 | 1,000 | 1,861.47 |
| 1986-08-12 | 439 | 439 | 439 | 439 | 1,000 | 1,900.43 |
| 1986-08-08 | 439 | 439 | 439 | 439 | 1,000 | 1,900.43 |
| 1986-08-06 | 443 | 443 | 443 | 443 | 3,000 | 1,917.75 |
| 1986-08-05 | 440 | 440 | 440 | 440 | 1,000 | 1,904.76 |
| 1986-08-04 | 442 | 442 | 442 | 442 | 1,000 | 1,913.42 |
| 1986-08-02 | 452 | 455 | 450 | 450 | 6,000 | 1,948.05 |
| 1986-08-01 | 455 | 455 | 455 | 455 | 2,000 | 1,969.70 |
| 1986-07-31 | 455 | 455 | 455 | 455 | 4,000 | 1,969.70 |
| 1986-07-30 | 455 | 455 | 455 | 455 | 2,000 | 1,969.70 |
| 1986-07-26 | 460 | 460 | 460 | 460 | 2,000 | 1,991.34 |
| 1986-07-25 | 470 | 470 | 470 | 470 | 1,000 | 2,034.63 |
| 1986-07-24 | 466 | 470 | 466 | 470 | 6,000 | 2,034.63 |
| 1986-07-23 | 470 | 470 | 470 | 470 | 9,000 | 2,034.63 |
| 1986-07-22 | 470 | 470 | 470 | 470 | 9,000 | 2,034.63 |
| 1986-07-21 | 473 | 473 | 467 | 470 | 5,000 | 2,034.63 |
| 1986-07-19 | 474 | 474 | 474 | 474 | 3,000 | 2,051.95 |
| 1986-07-17 | 460 | 474 | 460 | 474 | 5,000 | 2,051.95 |
| 1986-07-16 | 447 | 450 | 447 | 450 | 4,000 | 1,948.05 |
| 1986-07-15 | 445 | 447 | 445 | 447 | 3,000 | 1,935.06 |
| 1986-07-14 | 445 | 445 | 445 | 445 | 2,000 | 1,926.41 |
| 1986-07-10 | 445 | 445 | 440 | 440 | 5,000 | 1,904.76 |
| 1986-07-08 | 470 | 470 | 470 | 470 | 2,000 | 2,034.63 |
| 1986-07-07 | 470 | 470 | 470 | 470 | 1,000 | 2,034.63 |
| 1986-07-04 | 473 | 473 | 470 | 470 | 3,000 | 2,034.63 |
| 1986-07-02 | 471 | 471 | 471 | 471 | 3,000 | 2,038.96 |
| 1986-06-30 | 480 | 480 | 475 | 475 | 5,000 | 2,056.28 |
| 1986-06-28 | 486 | 486 | 485 | 485 | 13,000 | 2,099.57 |
| 1986-06-27 | 500 | 500 | 488 | 488 | 27,000 | 2,112.55 |
| 1986-06-26 | 451 | 465 | 451 | 465 | 11,000 | 2,012.99 |
| 1986-06-25 | 450 | 455 | 450 | 450 | 16,000 | 1,948.05 |
| 1986-06-24 | 450 | 450 | 450 | 450 | 12,000 | 1,948.05 |
| 1986-06-23 | 448 | 450 | 447 | 447 | 14,000 | 1,935.06 |
| 1986-06-21 | 448 | 448 | 448 | 448 | 3,000 | 1,939.39 |
| 1986-06-20 | 448 | 450 | 448 | 450 | 3,000 | 1,948.05 |
| 1986-06-19 | 450 | 450 | 450 | 450 | 8,000 | 1,948.05 |
| 1986-06-18 | 449 | 449 | 449 | 449 | 6,000 | 1,943.72 |
| 1986-06-17 | 449 | 449 | 449 | 449 | 2,000 | 1,943.72 |
| 1986-06-13 | 432 | 432 | 432 | 432 | 1,000 | 1,870.13 |
| 1986-06-12 | 435 | 435 | 432 | 432 | 5,000 | 1,870.13 |
| 1986-06-11 | 435 | 436 | 435 | 436 | 6,000 | 1,887.45 |
| 1986-06-10 | 435 | 435 | 435 | 435 | 1,000 | 1,883.12 |
| 1986-06-09 | 442 | 442 | 435 | 435 | 5,000 | 1,883.12 |
| 1986-06-07 | 448 | 448 | 441 | 441 | 3,000 | 1,909.09 |
| 1986-06-06 | 440 | 440 | 435 | 440 | 3,000 | 1,904.76 |
| 1986-06-05 | 435 | 440 | 435 | 440 | 7,000 | 1,904.76 |
| 1986-06-04 | 435 | 438 | 435 | 435 | 8,000 | 1,883.12 |
| 1986-06-03 | 447 | 447 | 447 | 447 | 2,000 | 1,935.06 |
| 1986-06-02 | 453 | 453 | 450 | 450 | 4,000 | 1,948.05 |
| 1986-05-30 | 435 | 450 | 435 | 450 | 3,000 | 1,948.05 |
| 1986-05-28 | 435 | 435 | 435 | 435 | 1,000 | 1,883.12 |
| 1986-05-27 | 454 | 454 | 440 | 440 | 5,000 | 1,904.76 |
| 1986-05-26 | 454 | 454 | 454 | 454 | 1,000 | 1,965.37 |
| 1986-05-24 | 460 | 460 | 460 | 460 | 2,000 | 1,991.34 |
| 1986-05-23 | 460 | 460 | 460 | 460 | 21,000 | 1,991.34 |
| 1986-05-22 | 450 | 450 | 450 | 450 | 23,000 | 1,948.05 |
| 1986-05-21 | 459 | 459 | 450 | 450 | 40,000 | 1,948.05 |
| 1986-05-20 | 463 | 463 | 450 | 450 | 44,000 | 1,948.05 |
| 1986-05-19 | 461 | 465 | 456 | 465 | 28,000 | 2,012.99 |
| 1986-05-17 | 445 | 455 | 444 | 455 | 53,000 | 1,969.70 |
| 1986-05-16 | 432 | 440 | 432 | 440 | 17,000 | 1,904.76 |
| 1986-05-15 | 445 | 445 | 430 | 432 | 66,000 | 1,870.13 |
| 1986-05-14 | 415 | 445 | 415 | 440 | 111,000 | 1,904.76 |
| 1986-05-13 | 405 | 410 | 402 | 410 | 31,000 | 1,774.89 |
| 1986-05-12 | 400 | 405 | 400 | 405 | 23,000 | 1,753.25 |
| 1986-05-09 | 400 | 400 | 393 | 393 | 9,000 | 1,701.30 |
| 1986-05-08 | 400 | 400 | 400 | 400 | 6,000 | 1,731.60 |
| 1986-05-07 | 400 | 400 | 400 | 400 | 1,000 | 1,731.60 |
| 1986-05-02 | 393 | 393 | 393 | 393 | 1,000 | 1,701.30 |
| 1986-05-01 | 392 | 392 | 392 | 392 | 2,000 | 1,696.97 |
| 1986-04-28 | 398 | 398 | 398 | 398 | 1,000 | 1,722.94 |
| 1986-04-26 | 398 | 399 | 398 | 399 | 5,000 | 1,727.27 |
| 1986-04-25 | 399 | 400 | 399 | 400 | 6,000 | 1,731.60 |
| 1986-04-24 | 400 | 400 | 400 | 400 | 3,000 | 1,731.60 |
| 1986-04-23 | 403 | 403 | 403 | 403 | 3,000 | 1,744.59 |
| 1986-04-22 | 403 | 403 | 403 | 403 | 3,000 | 1,744.59 |
| 1986-04-21 | 407 | 407 | 407 | 407 | 3,000 | 1,761.90 |
| 1986-04-19 | 390 | 390 | 390 | 390 | 3,000 | 1,688.31 |
| 1986-04-18 | 386 | 386 | 386 | 386 | 4,000 | 1,671 |
| 1986-04-17 | 385 | 386 | 385 | 386 | 2,000 | 1,671 |
| 1986-04-16 | 400 | 400 | 400 | 400 | 6,000 | 1,731.60 |
| 1986-04-15 | 403 | 403 | 400 | 400 | 3,000 | 1,731.60 |
| 1986-04-14 | 403 | 403 | 402 | 402 | 4,000 | 1,740.26 |
| 1986-04-10 | 381 | 381 | 381 | 381 | 1,000 | 1,649.35 |
| 1986-04-09 | 388 | 388 | 382 | 382 | 4,000 | 1,653.68 |
| 1986-04-08 | 381 | 381 | 381 | 381 | 2,000 | 1,649.35 |
| 1986-04-05 | 390 | 390 | 390 | 390 | 1,000 | 1,688.31 |
| 1986-04-03 | 410 | 410 | 410 | 410 | 5,000 | 1,774.89 |
| 1986-04-02 | 381 | 381 | 381 | 381 | 2,000 | 1,649.35 |
| 1986-04-01 | 381 | 381 | 381 | 381 | 2,000 | 1,649.35 |
| 1986-03-31 | 380 | 380 | 380 | 380 | 2,000 | 1,645.02 |
| 1986-03-29 | 381 | 381 | 380 | 380 | 2,000 | 1,645.02 |
| 1986-03-28 | 380 | 380 | 380 | 380 | 3,000 | 1,645.02 |
| 1986-03-25 | 405 | 405 | 405 | 405 | 2,000 | 1,753.25 |
| 1986-03-24 | 410 | 410 | 410 | 410 | 1,000 | 1,774.89 |
| 1986-03-22 | 407 | 410 | 407 | 410 | 6,000 | 1,774.89 |
| 1986-03-20 | 401 | 407 | 401 | 407 | 3,000 | 1,761.90 |
| 1986-03-19 | 400 | 410 | 400 | 410 | 4,000 | 1,774.89 |
| 1986-03-18 | 410 | 410 | 410 | 410 | 1,000 | 1,774.89 |
| 1986-03-17 | 410 | 410 | 410 | 410 | 1,000 | 1,774.89 |
| 1986-03-14 | 420 | 420 | 416 | 420 | 5,000 | 1,818.18 |
| 1986-03-13 | 420 | 420 | 420 | 420 | 16,000 | 1,818.18 |
| 1986-03-12 | 416 | 420 | 416 | 420 | 5,000 | 1,818.18 |
| 1986-03-11 | 413 | 416 | 413 | 415 | 10,000 | 1,796.54 |
| 1986-03-10 | 411 | 411 | 410 | 410 | 6,000 | 1,774.89 |
| 1986-03-07 | 413 | 413 | 410 | 411 | 12,000 | 1,779.22 |
| 1986-03-06 | 413 | 413 | 413 | 413 | 4,000 | 1,787.88 |
| 1986-03-05 | 413 | 413 | 413 | 413 | 2,000 | 1,787.88 |
| 1986-03-04 | 415 | 415 | 411 | 411 | 6,000 | 1,779.22 |
| 1986-03-03 | 403 | 406 | 403 | 405 | 8,000 | 1,753.25 |
| 1986-02-28 | 406 | 406 | 406 | 406 | 1,000 | 1,757.58 |
| 1986-02-27 | 397 | 397 | 395 | 395 | 5,000 | 1,709.96 |
| 1986-02-26 | 396 | 396 | 396 | 396 | 10,000 | 1,714.29 |
| 1986-02-25 | 395 | 395 | 395 | 395 | 3,000 | 1,709.96 |
| 1986-02-24 | 395 | 395 | 395 | 395 | 2,000 | 1,709.96 |
| 1986-02-22 | 390 | 390 | 390 | 390 | 3,000 | 1,688.31 |
| 1986-02-20 | 390 | 390 | 390 | 390 | 6,000 | 1,688.31 |
| 1986-02-18 | 399 | 399 | 399 | 399 | 1,000 | 1,727.27 |
| 1986-02-17 | 400 | 400 | 399 | 399 | 17,000 | 1,727.27 |
| 1986-02-15 | 400 | 400 | 400 | 400 | 2,000 | 1,731.60 |
| 1986-02-14 | 392 | 397 | 392 | 397 | 202,000 | 1,718.61 |
| 1986-02-13 | 400 | 400 | 400 | 400 | 1,000 | 1,731.60 |
| 1986-02-10 | 395 | 395 | 395 | 395 | 1,000 | 1,709.96 |
| 1986-02-07 | 395 | 395 | 395 | 395 | 3,000 | 1,709.96 |
| 1986-02-06 | 378 | 390 | 378 | 390 | 2,000 | 1,688.31 |
| 1986-02-05 | 385 | 385 | 378 | 378 | 3,000 | 1,636.36 |
| 1986-02-04 | 382 | 382 | 382 | 382 | 1,000 | 1,653.68 |
| 1986-01-31 | 395 | 395 | 395 | 395 | 1,000 | 1,709.96 |
| 1986-01-29 | 400 | 400 | 395 | 395 | 2,000 | 1,709.96 |
| 1986-01-28 | 385 | 395 | 385 | 395 | 105,000 | 1,709.96 |
| 1986-01-27 | 395 | 400 | 395 | 395 | 5,000 | 1,709.96 |
| 1986-01-25 | 390 | 395 | 390 | 395 | 3,000 | 1,709.96 |
| 1986-01-24 | 390 | 390 | 390 | 390 | 5,000 | 1,688.31 |
| 1986-01-23 | 390 | 390 | 390 | 390 | 1,000 | 1,688.31 |
| 1986-01-22 | 390 | 390 | 390 | 390 | 1,000 | 1,688.31 |
| 1986-01-21 | 395 | 395 | 390 | 390 | 101,000 | 1,688.31 |
| 1986-01-17 | 395 | 395 | 395 | 395 | 4,000 | 1,709.96 |
| 1986-01-16 | 396 | 396 | 396 | 396 | 1,000 | 1,714.29 |
| 1986-01-14 | 396 | 396 | 396 | 396 | 2,000 | 1,714.29 |
| 1986-01-06 | 400 | 400 | 400 | 400 | 1,000 | 1,731.60 |
| 1986-01-04 | 387 | 387 | 387 | 387 | 1,000 | 1,675.32 |
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
