8115 ムーンバット(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-25 | 450 | 450 | 440 | 440 | 4,000 | 2,000 |
| 1987-12-24 | 439 | 439 | 438 | 438 | 3,000 | 1,990.91 |
| 1987-12-23 | 437 | 439 | 437 | 439 | 5,000 | 1,995.45 |
| 1987-12-22 | 435 | 437 | 435 | 437 | 4,000 | 1,986.36 |
| 1987-12-21 | 431 | 431 | 431 | 431 | 1,000 | 1,959.09 |
| 1987-12-18 | 430 | 430 | 430 | 430 | 1,000 | 1,954.55 |
| 1987-12-17 | 420 | 430 | 420 | 430 | 7,000 | 1,954.55 |
| 1987-12-16 | 415 | 420 | 415 | 420 | 4,000 | 1,909.09 |
| 1987-12-11 | 398 | 401 | 398 | 401 | 10,000 | 1,822.73 |
| 1987-12-10 | 397 | 405 | 397 | 400 | 11,000 | 1,818.18 |
| 1987-12-09 | 397 | 397 | 397 | 397 | 2,000 | 1,804.55 |
| 1987-12-07 | 398 | 398 | 395 | 395 | 2,000 | 1,795.45 |
| 1987-12-05 | 396 | 398 | 396 | 398 | 2,000 | 1,809.09 |
| 1987-12-04 | 398 | 398 | 398 | 398 | 1,000 | 1,809.09 |
| 1987-12-03 | 400 | 400 | 400 | 400 | 2,000 | 1,818.18 |
| 1987-12-02 | 400 | 400 | 400 | 400 | 4,000 | 1,818.18 |
| 1987-11-28 | 400 | 400 | 398 | 398 | 3,000 | 1,809.09 |
| 1987-11-27 | 400 | 400 | 400 | 400 | 3,000 | 1,818.18 |
| 1987-11-26 | 400 | 400 | 400 | 400 | 7,000 | 1,818.18 |
| 1987-11-25 | 400 | 400 | 400 | 400 | 6,000 | 1,818.18 |
| 1987-11-24 | 405 | 405 | 400 | 400 | 5,000 | 1,818.18 |
| 1987-11-19 | 401 | 401 | 401 | 401 | 4,000 | 1,822.73 |
| 1987-11-18 | 400 | 400 | 400 | 400 | 2,000 | 1,818.18 |
| 1987-11-17 | 400 | 400 | 400 | 400 | 3,000 | 1,818.18 |
| 1987-11-16 | 400 | 400 | 400 | 400 | 7,000 | 1,818.18 |
| 1987-11-13 | 399 | 399 | 395 | 395 | 2,000 | 1,795.45 |
| 1987-11-12 | 400 | 400 | 400 | 400 | 3,000 | 1,818.18 |
| 1987-11-11 | 395 | 395 | 395 | 395 | 2,000 | 1,795.45 |
| 1987-11-10 | 410 | 410 | 400 | 400 | 3,000 | 1,818.18 |
| 1987-11-09 | 411 | 411 | 411 | 411 | 7,000 | 1,868.18 |
| 1987-11-07 | 410 | 411 | 410 | 411 | 8,000 | 1,868.18 |
| 1987-11-06 | 415 | 415 | 410 | 410 | 7,000 | 1,863.64 |
| 1987-11-05 | 420 | 420 | 420 | 420 | 4,000 | 1,909.09 |
| 1987-11-04 | 435 | 435 | 435 | 435 | 1,000 | 1,977.27 |
| 1987-11-02 | 440 | 440 | 440 | 440 | 5,000 | 2,000 |
| 1987-10-31 | 445 | 445 | 440 | 440 | 6,000 | 2,000 |
| 1987-10-30 | 445 | 445 | 445 | 445 | 4,000 | 2,022.73 |
| 1987-10-29 | 440 | 455 | 440 | 450 | 12,000 | 2,045.45 |
| 1987-10-28 | 450 | 450 | 440 | 440 | 5,000 | 2,000 |
| 1987-10-27 | 450 | 454 | 445 | 445 | 3,000 | 2,022.73 |
| 1987-10-26 | 455 | 455 | 455 | 455 | 4,000 | 2,068.18 |
| 1987-10-24 | 475 | 475 | 475 | 475 | 1,000 | 2,159.09 |
| 1987-10-23 | 480 | 480 | 479 | 479 | 5,000 | 2,177.27 |
| 1987-10-22 | 484 | 484 | 480 | 480 | 6,000 | 2,181.82 |
| 1987-10-21 | 469 | 480 | 469 | 480 | 14,000 | 2,181.82 |
| 1987-10-19 | 496 | 496 | 496 | 496 | 7,000 | 2,254.55 |
| 1987-10-16 | 496 | 496 | 496 | 496 | 6,000 | 2,254.55 |
| 1987-10-15 | 500 | 500 | 499 | 499 | 4,000 | 2,268.18 |
| 1987-10-14 | 498 | 500 | 498 | 500 | 5,000 | 2,272.73 |
| 1987-10-13 | 495 | 495 | 495 | 495 | 1,000 | 2,250 |
| 1987-10-12 | 510 | 510 | 505 | 505 | 6,000 | 2,295.45 |
| 1987-10-09 | 510 | 510 | 505 | 505 | 13,000 | 2,295.45 |
| 1987-10-08 | 498 | 510 | 493 | 505 | 16,000 | 2,295.45 |
| 1987-10-07 | 500 | 501 | 498 | 498 | 22,000 | 2,263.64 |
| 1987-10-06 | 509 | 510 | 500 | 500 | 41,000 | 2,272.73 |
| 1987-10-05 | 515 | 515 | 505 | 505 | 12,000 | 2,295.45 |
| 1987-10-03 | 500 | 500 | 490 | 498 | 6,000 | 2,263.64 |
| 1987-10-02 | 520 | 520 | 500 | 510 | 47,000 | 2,318.18 |
| 1987-10-01 | 500 | 510 | 497 | 505 | 87,000 | 2,295.45 |
| 1987-09-30 | 485 | 495 | 485 | 495 | 24,000 | 2,250 |
| 1987-09-29 | 480 | 490 | 480 | 485 | 8,000 | 2,204.55 |
| 1987-09-28 | 480 | 480 | 472 | 472 | 2,000 | 2,145.45 |
| 1987-09-26 | 473 | 473 | 473 | 473 | 4,000 | 2,150 |
| 1987-09-25 | 470 | 470 | 470 | 470 | 223,000 | 2,136.36 |
| 1987-09-24 | 490 | 490 | 480 | 480 | 7,000 | 2,181.82 |
| 1987-09-22 | 490 | 490 | 490 | 490 | 4,000 | 2,227.27 |
| 1987-09-21 | 485 | 485 | 485 | 485 | 1,000 | 2,204.55 |
| 1987-09-18 | 490 | 495 | 490 | 495 | 14,000 | 2,250 |
| 1987-09-17 | 489 | 489 | 480 | 485 | 8,000 | 2,204.55 |
| 1987-09-16 | 490 | 493 | 487 | 493 | 7,000 | 2,240.91 |
| 1987-09-14 | 490 | 500 | 480 | 480 | 4,000 | 2,181.82 |
| 1987-09-11 | 490 | 490 | 489 | 489 | 5,000 | 2,222.73 |
| 1987-09-10 | 480 | 480 | 480 | 480 | 1,000 | 2,181.82 |
| 1987-09-09 | 465 | 480 | 465 | 480 | 7,000 | 2,181.82 |
| 1987-09-07 | 490 | 490 | 490 | 490 | 1,000 | 2,227.27 |
| 1987-09-05 | 478 | 478 | 475 | 475 | 5,000 | 2,159.09 |
| 1987-09-04 | 485 | 485 | 479 | 480 | 6,000 | 2,181.82 |
| 1987-09-03 | 480 | 480 | 479 | 479 | 3,000 | 2,177.27 |
| 1987-09-02 | 480 | 480 | 479 | 479 | 2,000 | 2,177.27 |
| 1987-09-01 | 480 | 480 | 470 | 475 | 6,000 | 2,159.09 |
| 1987-08-31 | 490 | 490 | 485 | 490 | 10,000 | 2,227.27 |
| 1987-08-29 | 495 | 495 | 490 | 490 | 13,000 | 2,227.27 |
| 1987-08-28 | 501 | 510 | 501 | 505 | 26,000 | 2,295.45 |
| 1987-08-27 | 500 | 500 | 490 | 500 | 40,000 | 2,272.73 |
| 1987-08-26 | 475 | 489 | 465 | 489 | 33,000 | 2,222.73 |
| 1987-08-25 | 440 | 450 | 440 | 450 | 4,000 | 2,045.45 |
| 1987-08-24 | 435 | 440 | 435 | 440 | 6,000 | 2,000 |
| 1987-08-21 | 430 | 430 | 430 | 430 | 1,000 | 1,954.55 |
| 1987-08-20 | 430 | 430 | 430 | 430 | 1,000 | 1,954.55 |
| 1987-08-19 | 425 | 425 | 425 | 425 | 2,000 | 1,931.82 |
| 1987-08-18 | 440 | 440 | 440 | 440 | 1,000 | 2,000 |
| 1987-08-17 | 425 | 430 | 425 | 425 | 4,000 | 1,931.82 |
| 1987-08-13 | 428 | 428 | 428 | 428 | 1,000 | 1,945.45 |
| 1987-08-12 | 439 | 440 | 435 | 435 | 3,000 | 1,977.27 |
| 1987-08-11 | 440 | 440 | 439 | 439 | 2,000 | 1,995.45 |
| 1987-08-07 | 435 | 435 | 435 | 435 | 2,000 | 1,977.27 |
| 1987-08-06 | 430 | 430 | 425 | 430 | 7,000 | 1,954.55 |
| 1987-08-05 | 425 | 425 | 425 | 425 | 1,000 | 1,931.82 |
| 1987-08-04 | 430 | 430 | 430 | 430 | 2,000 | 1,954.55 |
| 1987-08-03 | 430 | 430 | 427 | 430 | 18,000 | 1,954.55 |
| 1987-08-01 | 425 | 425 | 425 | 425 | 2,000 | 1,931.82 |
| 1987-07-31 | 420 | 420 | 420 | 420 | 2,000 | 1,909.09 |
| 1987-07-30 | 425 | 425 | 422 | 422 | 2,000 | 1,918.18 |
| 1987-07-29 | 420 | 425 | 420 | 420 | 5,000 | 1,909.09 |
| 1987-07-27 | 420 | 430 | 420 | 425 | 3,000 | 1,931.82 |
| 1987-07-25 | 425 | 430 | 425 | 425 | 5,000 | 1,931.82 |
| 1987-07-23 | 424 | 425 | 420 | 420 | 6,000 | 1,909.09 |
| 1987-07-22 | 430 | 430 | 425 | 425 | 3,000 | 1,931.82 |
| 1987-07-21 | 435 | 435 | 435 | 435 | 5,000 | 1,977.27 |
| 1987-07-20 | 425 | 435 | 425 | 435 | 8,000 | 1,977.27 |
| 1987-07-17 | 425 | 425 | 425 | 425 | 5,000 | 1,931.82 |
| 1987-07-14 | 425 | 425 | 425 | 425 | 5,000 | 1,931.82 |
| 1987-07-13 | 411 | 411 | 411 | 411 | 1,000 | 1,868.18 |
| 1987-07-10 | 411 | 411 | 411 | 411 | 1,000 | 1,868.18 |
| 1987-07-09 | 410 | 410 | 404 | 404 | 2,000 | 1,836.36 |
| 1987-07-08 | 430 | 430 | 430 | 430 | 2,000 | 1,954.55 |
| 1987-07-06 | 414 | 421 | 414 | 421 | 2,000 | 1,913.64 |
| 1987-07-04 | 420 | 420 | 420 | 420 | 3,000 | 1,909.09 |
| 1987-07-03 | 430 | 430 | 420 | 420 | 5,000 | 1,909.09 |
| 1987-07-01 | 430 | 430 | 430 | 430 | 1,000 | 1,954.55 |
| 1987-06-30 | 440 | 440 | 440 | 440 | 3,000 | 2,000 |
| 1987-06-29 | 440 | 441 | 440 | 441 | 7,000 | 2,004.55 |
| 1987-06-27 | 440 | 440 | 440 | 440 | 4,000 | 2,000 |
| 1987-06-26 | 427 | 440 | 427 | 440 | 5,000 | 2,000 |
| 1987-06-25 | 419 | 430 | 415 | 430 | 17,000 | 1,954.55 |
| 1987-06-24 | 415 | 420 | 415 | 415 | 13,000 | 1,886.36 |
| 1987-06-23 | 415 | 420 | 415 | 415 | 7,000 | 1,886.36 |
| 1987-06-19 | 420 | 420 | 415 | 415 | 6,000 | 1,886.36 |
| 1987-06-18 | 420 | 420 | 420 | 420 | 3,000 | 1,909.09 |
| 1987-06-17 | 415 | 420 | 415 | 420 | 8,000 | 1,909.09 |
| 1987-06-16 | 410 | 410 | 410 | 410 | 1,000 | 1,863.64 |
| 1987-06-12 | 440 | 440 | 430 | 440 | 5,000 | 2,000 |
| 1987-06-11 | 429 | 432 | 429 | 432 | 3,000 | 1,963.64 |
| 1987-06-10 | 410 | 415 | 410 | 415 | 6,000 | 1,886.36 |
| 1987-06-08 | 403 | 408 | 403 | 408 | 3,000 | 1,854.55 |
| 1987-06-06 | 378 | 378 | 378 | 378 | 7,000 | 1,718.18 |
| 1987-06-05 | 391 | 391 | 381 | 381 | 7,000 | 1,731.82 |
| 1987-06-04 | 390 | 390 | 390 | 390 | 4,000 | 1,772.73 |
| 1987-06-03 | 390 | 390 | 390 | 390 | 1,000 | 1,772.73 |
| 1987-06-02 | 390 | 390 | 390 | 390 | 2,000 | 1,772.73 |
| 1987-06-01 | 390 | 390 | 390 | 390 | 2,000 | 1,772.73 |
| 1987-05-30 | 390 | 390 | 390 | 390 | 2,000 | 1,772.73 |
| 1987-05-29 | 390 | 390 | 390 | 390 | 1,000 | 1,772.73 |
| 1987-05-26 | 390 | 390 | 390 | 390 | 4,000 | 1,772.73 |
| 1987-05-25 | 390 | 390 | 390 | 390 | 1,000 | 1,772.73 |
| 1987-05-23 | 387 | 390 | 387 | 390 | 4,000 | 1,772.73 |
| 1987-05-22 | 390 | 390 | 388 | 388 | 2,000 | 1,763.64 |
| 1987-05-21 | 380 | 390 | 380 | 390 | 2,000 | 1,772.73 |
| 1987-05-20 | 390 | 390 | 390 | 390 | 1,000 | 1,772.73 |
| 1987-05-19 | 378 | 378 | 378 | 378 | 1,000 | 1,718.18 |
| 1987-05-18 | 380 | 380 | 380 | 380 | 1,000 | 1,727.27 |
| 1987-05-14 | 380 | 380 | 380 | 380 | 1,000 | 1,727.27 |
| 1987-05-11 | 355 | 355 | 355 | 355 | 2,000 | 1,613.64 |
| 1987-05-01 | 370 | 370 | 370 | 370 | 1,000 | 1,681.82 |
| 1987-04-28 | 390 | 390 | 390 | 390 | 2,000 | 1,772.73 |
| 1987-04-25 | 361 | 361 | 361 | 361 | 2,000 | 1,640.91 |
| 1987-04-24 | 390 | 390 | 390 | 390 | 1,000 | 1,772.73 |
| 1987-04-23 | 370 | 390 | 370 | 390 | 4,000 | 1,772.73 |
| 1987-04-22 | 370 | 370 | 370 | 370 | 1,000 | 1,681.82 |
| 1987-04-20 | 360 | 360 | 360 | 360 | 2,000 | 1,636.36 |
| 1987-04-17 | 360 | 360 | 360 | 360 | 3,000 | 1,636.36 |
| 1987-04-16 | 360 | 360 | 360 | 360 | 1,000 | 1,636.36 |
| 1987-04-15 | 360 | 360 | 360 | 360 | 1,000 | 1,636.36 |
| 1987-04-14 | 360 | 360 | 360 | 360 | 3,000 | 1,636.36 |
| 1987-04-13 | 360 | 360 | 360 | 360 | 1,000 | 1,636.36 |
| 1987-04-10 | 360 | 360 | 360 | 360 | 2,000 | 1,636.36 |
| 1987-04-09 | 351 | 351 | 351 | 351 | 1,000 | 1,595.45 |
| 1987-04-04 | 350 | 350 | 350 | 350 | 3,000 | 1,590.91 |
| 1987-04-01 | 365 | 365 | 365 | 365 | 1,000 | 1,659.09 |
| 1987-03-27 | 365 | 365 | 365 | 365 | 2,000 | 1,659.09 |
| 1987-03-26 | 402 | 402 | 402 | 402 | 1,000 | 1,740.26 |
| 1987-03-25 | 400 | 402 | 400 | 402 | 3,000 | 1,740.26 |
| 1987-03-24 | 400 | 400 | 400 | 400 | 4,000 | 1,731.60 |
| 1987-03-23 | 400 | 400 | 400 | 400 | 2,000 | 1,731.60 |
| 1987-03-20 | 415 | 418 | 400 | 400 | 6,000 | 1,731.60 |
| 1987-03-19 | 405 | 405 | 405 | 405 | 3,000 | 1,753.25 |
| 1987-03-18 | 415 | 415 | 415 | 415 | 3,000 | 1,796.54 |
| 1987-03-17 | 386 | 386 | 386 | 386 | 4,000 | 1,671 |
| 1987-03-16 | 380 | 380 | 380 | 380 | 6,000 | 1,645.02 |
| 1987-03-13 | 380 | 380 | 380 | 380 | 2,000 | 1,645.02 |
| 1987-03-12 | 376 | 380 | 376 | 380 | 3,000 | 1,645.02 |
| 1987-03-10 | 379 | 380 | 379 | 380 | 3,000 | 1,645.02 |
| 1987-03-09 | 375 | 380 | 375 | 379 | 7,000 | 1,640.69 |
| 1987-03-07 | 380 | 380 | 375 | 375 | 9,000 | 1,623.38 |
| 1987-03-06 | 380 | 383 | 380 | 380 | 9,000 | 1,645.02 |
| 1987-03-05 | 380 | 384 | 375 | 382 | 14,000 | 1,653.68 |
| 1987-03-04 | 385 | 385 | 385 | 385 | 3,000 | 1,666.67 |
| 1987-03-03 | 383 | 383 | 383 | 383 | 3,000 | 1,658.01 |
| 1987-03-02 | 385 | 386 | 375 | 375 | 11,000 | 1,623.38 |
| 1987-02-28 | 385 | 385 | 385 | 385 | 5,000 | 1,666.67 |
| 1987-02-27 | 385 | 385 | 385 | 385 | 1,000 | 1,666.67 |
| 1987-02-26 | 385 | 385 | 385 | 385 | 3,000 | 1,666.67 |
| 1987-02-25 | 385 | 385 | 385 | 385 | 3,000 | 1,666.67 |
| 1987-02-24 | 385 | 385 | 385 | 385 | 2,000 | 1,666.67 |
| 1987-02-23 | 380 | 386 | 380 | 386 | 3,000 | 1,671 |
| 1987-02-20 | 375 | 375 | 375 | 375 | 2,000 | 1,623.38 |
| 1987-02-18 | 375 | 375 | 375 | 375 | 1,000 | 1,623.38 |
| 1987-02-17 | 375 | 375 | 375 | 375 | 1,000 | 1,623.38 |
| 1987-02-13 | 391 | 391 | 390 | 390 | 2,000 | 1,688.31 |
| 1987-02-12 | 391 | 391 | 391 | 391 | 2,000 | 1,692.64 |
| 1987-02-09 | 400 | 400 | 400 | 400 | 2,000 | 1,731.60 |
| 1987-02-05 | 403 | 403 | 403 | 403 | 2,000 | 1,744.59 |
| 1987-02-04 | 402 | 402 | 402 | 402 | 1,000 | 1,740.26 |
| 1987-02-03 | 400 | 400 | 400 | 400 | 1,000 | 1,731.60 |
| 1987-01-29 | 420 | 420 | 420 | 420 | 1,000 | 1,818.18 |
| 1987-01-27 | 430 | 430 | 430 | 430 | 2,000 | 1,861.47 |
| 1987-01-26 | 420 | 420 | 420 | 420 | 17,000 | 1,818.18 |
| 1987-01-24 | 420 | 420 | 420 | 420 | 6,000 | 1,818.18 |
| 1987-01-22 | 415 | 420 | 415 | 420 | 3,000 | 1,818.18 |
| 1987-01-21 | 410 | 410 | 410 | 410 | 3,000 | 1,774.89 |
| 1987-01-16 | 412 | 412 | 412 | 412 | 2,000 | 1,783.55 |
| 1987-01-13 | 410 | 410 | 410 | 410 | 2,000 | 1,774.89 |
| 1987-01-09 | 405 | 410 | 405 | 410 | 11,000 | 1,774.89 |
| 1987-01-08 | 405 | 410 | 400 | 410 | 12,000 | 1,774.89 |
| 1987-01-07 | 398 | 410 | 398 | 410 | 15,000 | 1,774.89 |
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
