8115 ムーンバット(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 600 | 600 | 595 | 595 | 2,000 | 2,704.55 |
| 1988-12-26 | 590 | 590 | 590 | 590 | 5,000 | 2,681.82 |
| 1988-12-24 | 601 | 601 | 601 | 601 | 3,000 | 2,731.82 |
| 1988-12-23 | 631 | 631 | 631 | 631 | 1,000 | 2,868.18 |
| 1988-12-22 | 630 | 645 | 630 | 645 | 3,000 | 2,931.82 |
| 1988-12-21 | 640 | 652 | 640 | 650 | 18,000 | 2,954.55 |
| 1988-12-20 | 645 | 645 | 645 | 645 | 5,000 | 2,931.82 |
| 1988-12-19 | 656 | 656 | 650 | 650 | 11,000 | 2,954.55 |
| 1988-12-16 | 665 | 666 | 660 | 660 | 21,000 | 3,000 |
| 1988-12-15 | 660 | 662 | 659 | 661 | 23,000 | 3,004.55 |
| 1988-12-14 | 660 | 660 | 660 | 660 | 11,000 | 3,000 |
| 1988-12-13 | 660 | 662 | 660 | 660 | 16,000 | 3,000 |
| 1988-12-12 | 660 | 670 | 660 | 660 | 7,000 | 3,000 |
| 1988-12-09 | 660 | 660 | 655 | 660 | 29,000 | 3,000 |
| 1988-12-08 | 640 | 668 | 640 | 660 | 14,000 | 3,000 |
| 1988-12-07 | 613 | 635 | 610 | 635 | 25,000 | 2,886.36 |
| 1988-12-06 | 605 | 613 | 605 | 610 | 20,000 | 2,772.73 |
| 1988-12-05 | 605 | 605 | 600 | 605 | 10,000 | 2,750 |
| 1988-12-03 | 595 | 595 | 590 | 590 | 4,000 | 2,681.82 |
| 1988-12-02 | 605 | 605 | 602 | 602 | 6,000 | 2,736.36 |
| 1988-12-01 | 595 | 605 | 595 | 605 | 12,000 | 2,750 |
| 1988-11-30 | 595 | 595 | 595 | 595 | 3,000 | 2,704.55 |
| 1988-11-29 | 595 | 595 | 595 | 595 | 4,000 | 2,704.55 |
| 1988-11-28 | 595 | 595 | 595 | 595 | 1,000 | 2,704.55 |
| 1988-11-26 | 595 | 595 | 595 | 595 | 3,000 | 2,704.55 |
| 1988-11-25 | 605 | 605 | 605 | 605 | 6,000 | 2,750 |
| 1988-11-24 | 580 | 600 | 580 | 600 | 7,000 | 2,727.27 |
| 1988-11-22 | 590 | 590 | 580 | 580 | 4,000 | 2,636.36 |
| 1988-11-21 | 590 | 590 | 590 | 590 | 1,000 | 2,681.82 |
| 1988-11-18 | 590 | 600 | 590 | 590 | 6,000 | 2,681.82 |
| 1988-11-17 | 600 | 600 | 590 | 590 | 7,000 | 2,681.82 |
| 1988-11-16 | 580 | 605 | 580 | 600 | 14,000 | 2,727.27 |
| 1988-11-15 | 570 | 585 | 570 | 580 | 5,000 | 2,636.36 |
| 1988-11-14 | 550 | 550 | 550 | 550 | 3,000 | 2,500 |
| 1988-11-11 | 550 | 550 | 550 | 550 | 2,000 | 2,500 |
| 1988-11-10 | 550 | 550 | 550 | 550 | 10,000 | 2,500 |
| 1988-11-09 | 550 | 550 | 550 | 550 | 1,000 | 2,500 |
| 1988-11-07 | 530 | 530 | 530 | 530 | 2,000 | 2,409.09 |
| 1988-11-05 | 550 | 550 | 550 | 550 | 1,000 | 2,500 |
| 1988-11-04 | 550 | 550 | 550 | 550 | 2,000 | 2,500 |
| 1988-11-02 | 550 | 550 | 550 | 550 | 1,000 | 2,500 |
| 1988-11-01 | 550 | 550 | 550 | 550 | 2,000 | 2,500 |
| 1988-10-29 | 550 | 550 | 550 | 550 | 1,000 | 2,500 |
| 1988-10-28 | 550 | 550 | 550 | 550 | 1,000 | 2,500 |
| 1988-10-27 | 540 | 540 | 540 | 540 | 1,000 | 2,454.55 |
| 1988-10-25 | 550 | 550 | 530 | 530 | 3,000 | 2,409.09 |
| 1988-10-24 | 555 | 555 | 550 | 550 | 3,000 | 2,500 |
| 1988-10-22 | 570 | 570 | 570 | 570 | 1,000 | 2,590.91 |
| 1988-10-21 | 570 | 570 | 570 | 570 | 2,000 | 2,590.91 |
| 1988-10-20 | 570 | 570 | 570 | 570 | 1,000 | 2,590.91 |
| 1988-10-19 | 570 | 570 | 570 | 570 | 2,000 | 2,590.91 |
| 1988-10-18 | 570 | 570 | 570 | 570 | 6,000 | 2,590.91 |
| 1988-10-17 | 570 | 570 | 570 | 570 | 2,000 | 2,590.91 |
| 1988-10-14 | 580 | 580 | 575 | 575 | 16,000 | 2,613.64 |
| 1988-10-13 | 560 | 580 | 560 | 580 | 4,000 | 2,636.36 |
| 1988-10-12 | 550 | 570 | 550 | 570 | 20,000 | 2,590.91 |
| 1988-10-11 | 505 | 531 | 505 | 531 | 2,000 | 2,413.64 |
| 1988-10-06 | 550 | 550 | 540 | 540 | 6,000 | 2,454.55 |
| 1988-09-29 | 550 | 550 | 550 | 550 | 1,000 | 2,500 |
| 1988-09-28 | 555 | 555 | 555 | 555 | 2,000 | 2,522.73 |
| 1988-09-26 | 550 | 550 | 550 | 550 | 1,000 | 2,500 |
| 1988-09-22 | 547 | 550 | 547 | 550 | 3,000 | 2,500 |
| 1988-09-21 | 535 | 535 | 531 | 531 | 7,000 | 2,413.64 |
| 1988-09-20 | 530 | 530 | 530 | 530 | 4,000 | 2,409.09 |
| 1988-09-16 | 575 | 575 | 570 | 570 | 3,000 | 2,590.91 |
| 1988-09-14 | 570 | 575 | 570 | 575 | 2,000 | 2,613.64 |
| 1988-09-13 | 570 | 570 | 570 | 570 | 4,000 | 2,590.91 |
| 1988-09-12 | 570 | 570 | 570 | 570 | 1,000 | 2,590.91 |
| 1988-09-09 | 575 | 575 | 575 | 575 | 2,000 | 2,613.64 |
| 1988-09-06 | 571 | 575 | 571 | 575 | 3,000 | 2,613.64 |
| 1988-09-05 | 580 | 580 | 580 | 580 | 1,000 | 2,636.36 |
| 1988-09-03 | 595 | 595 | 585 | 590 | 5,000 | 2,681.82 |
| 1988-09-02 | 590 | 592 | 590 | 592 | 13,000 | 2,690.91 |
| 1988-09-01 | 600 | 600 | 590 | 590 | 57,000 | 2,681.82 |
| 1988-08-31 | 585 | 585 | 581 | 581 | 2,000 | 2,640.91 |
| 1988-08-30 | 560 | 570 | 560 | 570 | 3,000 | 2,590.91 |
| 1988-08-29 | 610 | 610 | 580 | 580 | 10,000 | 2,636.36 |
| 1988-08-27 | 600 | 600 | 600 | 600 | 2,000 | 2,727.27 |
| 1988-08-26 | 610 | 610 | 610 | 610 | 1,000 | 2,772.73 |
| 1988-08-25 | 620 | 620 | 610 | 610 | 5,000 | 2,772.73 |
| 1988-08-24 | 610 | 610 | 610 | 610 | 6,000 | 2,772.73 |
| 1988-08-23 | 640 | 645 | 640 | 640 | 3,000 | 2,909.09 |
| 1988-08-22 | 655 | 655 | 645 | 645 | 5,000 | 2,931.82 |
| 1988-08-19 | 645 | 645 | 645 | 645 | 2,000 | 2,931.82 |
| 1988-08-17 | 679 | 679 | 655 | 665 | 15,000 | 3,022.73 |
| 1988-08-16 | 670 | 670 | 660 | 660 | 13,000 | 3,000 |
| 1988-08-15 | 694 | 696 | 680 | 680 | 24,000 | 3,090.91 |
| 1988-08-12 | 650 | 670 | 650 | 670 | 37,000 | 3,045.45 |
| 1988-08-11 | 620 | 645 | 620 | 645 | 15,000 | 2,931.82 |
| 1988-08-10 | 625 | 625 | 620 | 620 | 7,000 | 2,818.18 |
| 1988-08-09 | 665 | 665 | 620 | 620 | 26,000 | 2,818.18 |
| 1988-08-08 | 700 | 700 | 660 | 660 | 105,000 | 3,000 |
| 1988-08-05 | 570 | 570 | 556 | 556 | 4,000 | 2,527.27 |
| 1988-08-04 | 570 | 570 | 570 | 570 | 1,000 | 2,590.91 |
| 1988-08-02 | 550 | 550 | 550 | 550 | 2,000 | 2,500 |
| 1988-08-01 | 565 | 565 | 565 | 565 | 1,000 | 2,568.18 |
| 1988-07-30 | 565 | 565 | 565 | 565 | 2,000 | 2,568.18 |
| 1988-07-28 | 565 | 565 | 565 | 565 | 1,000 | 2,568.18 |
| 1988-07-27 | 570 | 570 | 565 | 565 | 3,000 | 2,568.18 |
| 1988-07-26 | 555 | 570 | 555 | 570 | 4,000 | 2,590.91 |
| 1988-07-25 | 568 | 568 | 568 | 568 | 1,000 | 2,581.82 |
| 1988-07-23 | 570 | 570 | 570 | 570 | 1,000 | 2,590.91 |
| 1988-07-22 | 580 | 580 | 570 | 570 | 7,000 | 2,590.91 |
| 1988-07-21 | 585 | 585 | 571 | 575 | 13,000 | 2,613.64 |
| 1988-07-20 | 585 | 585 | 575 | 585 | 5,000 | 2,659.09 |
| 1988-07-19 | 585 | 585 | 585 | 585 | 3,000 | 2,659.09 |
| 1988-07-18 | 595 | 595 | 585 | 590 | 8,000 | 2,681.82 |
| 1988-07-15 | 595 | 595 | 595 | 595 | 2,000 | 2,704.55 |
| 1988-07-14 | 600 | 600 | 600 | 600 | 7,000 | 2,727.27 |
| 1988-07-13 | 580 | 600 | 580 | 592 | 14,000 | 2,690.91 |
| 1988-07-12 | 575 | 580 | 575 | 580 | 5,000 | 2,636.36 |
| 1988-07-11 | 600 | 600 | 598 | 598 | 3,000 | 2,718.18 |
| 1988-07-08 | 598 | 598 | 598 | 598 | 3,000 | 2,718.18 |
| 1988-07-07 | 600 | 600 | 600 | 600 | 2,000 | 2,727.27 |
| 1988-07-06 | 600 | 600 | 600 | 600 | 4,000 | 2,727.27 |
| 1988-07-05 | 600 | 600 | 600 | 600 | 4,000 | 2,727.27 |
| 1988-07-04 | 621 | 630 | 621 | 630 | 5,000 | 2,863.64 |
| 1988-07-02 | 620 | 620 | 620 | 620 | 2,000 | 2,818.18 |
| 1988-07-01 | 620 | 620 | 620 | 620 | 2,000 | 2,818.18 |
| 1988-06-30 | 620 | 620 | 620 | 620 | 4,000 | 2,818.18 |
| 1988-06-29 | 650 | 652 | 650 | 650 | 11,000 | 2,954.55 |
| 1988-06-28 | 650 | 660 | 650 | 655 | 24,000 | 2,977.27 |
| 1988-06-27 | 630 | 670 | 630 | 669 | 23,000 | 3,040.91 |
| 1988-06-25 | 618 | 630 | 618 | 620 | 23,000 | 2,818.18 |
| 1988-06-24 | 615 | 618 | 610 | 618 | 10,000 | 2,809.09 |
| 1988-06-23 | 615 | 615 | 607 | 615 | 17,000 | 2,795.45 |
| 1988-06-22 | 610 | 615 | 605 | 615 | 19,000 | 2,795.45 |
| 1988-06-21 | 600 | 600 | 595 | 600 | 27,000 | 2,727.27 |
| 1988-06-20 | 600 | 600 | 594 | 600 | 6,000 | 2,727.27 |
| 1988-06-17 | 595 | 600 | 590 | 595 | 8,000 | 2,704.55 |
| 1988-06-16 | 600 | 600 | 580 | 580 | 3,000 | 2,636.36 |
| 1988-06-15 | 599 | 600 | 590 | 595 | 11,000 | 2,704.55 |
| 1988-06-14 | 590 | 595 | 570 | 570 | 20,000 | 2,590.91 |
| 1988-06-13 | 597 | 597 | 590 | 590 | 3,000 | 2,681.82 |
| 1988-06-10 | 600 | 600 | 595 | 600 | 8,000 | 2,727.27 |
| 1988-06-09 | 593 | 600 | 593 | 595 | 10,000 | 2,704.55 |
| 1988-06-08 | 600 | 600 | 595 | 595 | 6,000 | 2,704.55 |
| 1988-06-07 | 615 | 615 | 600 | 600 | 15,000 | 2,727.27 |
| 1988-06-06 | 597 | 615 | 597 | 615 | 29,000 | 2,795.45 |
| 1988-06-04 | 590 | 600 | 590 | 595 | 11,000 | 2,704.55 |
| 1988-06-03 | 595 | 595 | 590 | 590 | 15,000 | 2,681.82 |
| 1988-06-02 | 595 | 596 | 595 | 595 | 21,000 | 2,704.55 |
| 1988-06-01 | 585 | 600 | 584 | 600 | 31,000 | 2,727.27 |
| 1988-05-31 | 545 | 590 | 545 | 590 | 23,000 | 2,681.82 |
| 1988-05-30 | 560 | 560 | 560 | 560 | 4,000 | 2,545.45 |
| 1988-05-28 | 560 | 560 | 560 | 560 | 4,000 | 2,545.45 |
| 1988-05-27 | 580 | 580 | 570 | 570 | 4,000 | 2,590.91 |
| 1988-05-26 | 590 | 590 | 587 | 590 | 6,000 | 2,681.82 |
| 1988-05-25 | 575 | 595 | 575 | 585 | 15,000 | 2,659.09 |
| 1988-05-24 | 580 | 598 | 570 | 570 | 37,000 | 2,590.91 |
| 1988-05-23 | 545 | 580 | 545 | 580 | 25,000 | 2,636.36 |
| 1988-05-20 | 535 | 545 | 530 | 545 | 26,000 | 2,477.27 |
| 1988-05-19 | 527 | 535 | 525 | 535 | 17,000 | 2,431.82 |
| 1988-05-18 | 535 | 540 | 530 | 530 | 10,000 | 2,409.09 |
| 1988-05-17 | 530 | 540 | 530 | 535 | 14,000 | 2,431.82 |
| 1988-05-16 | 540 | 540 | 530 | 539 | 10,000 | 2,450 |
| 1988-05-13 | 530 | 543 | 530 | 542 | 19,000 | 2,463.64 |
| 1988-05-12 | 534 | 534 | 530 | 530 | 15,000 | 2,409.09 |
| 1988-05-11 | 535 | 535 | 525 | 534 | 27,000 | 2,427.27 |
| 1988-05-10 | 522 | 522 | 515 | 520 | 17,000 | 2,363.64 |
| 1988-05-09 | 508 | 510 | 500 | 510 | 25,000 | 2,318.18 |
| 1988-05-07 | 498 | 498 | 498 | 498 | 5,000 | 2,263.64 |
| 1988-05-06 | 500 | 500 | 500 | 500 | 11,000 | 2,272.73 |
| 1988-05-02 | 500 | 500 | 481 | 486 | 3,000 | 2,209.09 |
| 1988-04-30 | 500 | 500 | 500 | 500 | 8,000 | 2,272.73 |
| 1988-04-28 | 498 | 498 | 495 | 497 | 8,000 | 2,259.09 |
| 1988-04-27 | 500 | 500 | 500 | 500 | 12,000 | 2,272.73 |
| 1988-04-26 | 500 | 500 | 495 | 495 | 3,000 | 2,250 |
| 1988-04-25 | 500 | 500 | 495 | 495 | 32,000 | 2,250 |
| 1988-04-23 | 500 | 500 | 500 | 500 | 3,000 | 2,272.73 |
| 1988-04-22 | 480 | 500 | 480 | 499 | 5,000 | 2,268.18 |
| 1988-04-21 | 480 | 480 | 480 | 480 | 1,000 | 2,181.82 |
| 1988-04-20 | 475 | 485 | 475 | 475 | 3,000 | 2,159.09 |
| 1988-04-19 | 495 | 495 | 480 | 480 | 11,000 | 2,181.82 |
| 1988-04-18 | 500 | 500 | 499 | 500 | 24,000 | 2,272.73 |
| 1988-04-15 | 482 | 509 | 482 | 500 | 41,000 | 2,272.73 |
| 1988-04-14 | 471 | 490 | 471 | 490 | 9,000 | 2,227.27 |
| 1988-04-13 | 460 | 465 | 460 | 465 | 15,000 | 2,113.64 |
| 1988-04-12 | 445 | 460 | 445 | 460 | 9,000 | 2,090.91 |
| 1988-04-11 | 445 | 445 | 445 | 445 | 4,000 | 2,022.73 |
| 1988-04-08 | 448 | 448 | 448 | 448 | 3,000 | 2,036.36 |
| 1988-04-07 | 448 | 448 | 448 | 448 | 2,000 | 2,036.36 |
| 1988-04-06 | 455 | 455 | 455 | 455 | 3,000 | 2,068.18 |
| 1988-04-04 | 440 | 440 | 440 | 440 | 1,000 | 2,000 |
| 1988-03-30 | 460 | 460 | 460 | 460 | 1,000 | 2,090.91 |
| 1988-03-29 | 431 | 431 | 431 | 431 | 3,000 | 1,959.09 |
| 1988-03-25 | 460 | 460 | 460 | 460 | 5,000 | 2,090.91 |
| 1988-03-24 | 450 | 460 | 450 | 460 | 4,000 | 2,090.91 |
| 1988-03-23 | 455 | 455 | 455 | 455 | 2,000 | 2,068.18 |
| 1988-03-22 | 460 | 460 | 458 | 458 | 3,000 | 2,081.82 |
| 1988-03-18 | 450 | 460 | 450 | 460 | 3,000 | 2,090.91 |
| 1988-03-17 | 445 | 450 | 445 | 450 | 6,000 | 2,045.45 |
| 1988-03-16 | 450 | 450 | 440 | 440 | 12,000 | 2,000 |
| 1988-03-15 | 441 | 441 | 441 | 441 | 3,000 | 2,004.55 |
| 1988-03-14 | 440 | 440 | 440 | 440 | 1,000 | 2,000 |
| 1988-03-11 | 440 | 440 | 440 | 440 | 3,000 | 2,000 |
| 1988-03-10 | 435 | 440 | 435 | 440 | 9,000 | 2,000 |
| 1988-03-09 | 435 | 435 | 435 | 435 | 3,000 | 1,977.27 |
| 1988-03-08 | 435 | 435 | 435 | 435 | 1,000 | 1,977.27 |
| 1988-03-05 | 440 | 440 | 440 | 440 | 1,000 | 2,000 |
| 1988-03-03 | 445 | 450 | 440 | 440 | 4,000 | 2,000 |
| 1988-03-02 | 445 | 445 | 445 | 445 | 2,000 | 2,022.73 |
| 1988-03-01 | 445 | 445 | 445 | 445 | 8,000 | 2,022.73 |
| 1988-02-29 | 420 | 420 | 420 | 420 | 5,000 | 1,909.09 |
| 1988-02-27 | 445 | 445 | 445 | 445 | 2,000 | 2,022.73 |
| 1988-02-26 | 450 | 450 | 445 | 445 | 7,000 | 2,022.73 |
| 1988-02-25 | 449 | 449 | 448 | 448 | 4,000 | 2,036.36 |
| 1988-02-24 | 425 | 431 | 425 | 431 | 3,000 | 1,959.09 |
| 1988-02-23 | 423 | 423 | 423 | 423 | 3,000 | 1,922.73 |
| 1988-02-22 | 423 | 423 | 423 | 423 | 4,000 | 1,922.73 |
| 1988-02-19 | 431 | 431 | 423 | 423 | 3,000 | 1,922.73 |
| 1988-02-18 | 431 | 431 | 431 | 431 | 1,000 | 1,959.09 |
| 1988-02-17 | 440 | 440 | 421 | 421 | 4,000 | 1,913.64 |
| 1988-02-16 | 440 | 440 | 440 | 440 | 4,000 | 2,000 |
| 1988-02-15 | 440 | 440 | 440 | 440 | 1,000 | 2,000 |
| 1988-02-12 | 435 | 440 | 435 | 440 | 2,000 | 2,000 |
| 1988-02-10 | 450 | 450 | 450 | 450 | 1,000 | 2,045.45 |
| 1988-02-09 | 445 | 450 | 443 | 450 | 3,000 | 2,045.45 |
| 1988-02-08 | 435 | 435 | 435 | 435 | 2,000 | 1,977.27 |
| 1988-02-06 | 435 | 435 | 435 | 435 | 2,000 | 1,977.27 |
| 1988-02-05 | 430 | 435 | 430 | 430 | 7,000 | 1,954.55 |
| 1988-02-04 | 430 | 430 | 430 | 430 | 6,000 | 1,954.55 |
| 1988-02-03 | 420 | 420 | 420 | 420 | 1,000 | 1,909.09 |
| 1988-02-02 | 428 | 428 | 411 | 411 | 4,000 | 1,868.18 |
| 1988-02-01 | 428 | 428 | 428 | 428 | 2,000 | 1,945.45 |
| 1988-01-30 | 428 | 428 | 428 | 428 | 2,000 | 1,945.45 |
| 1988-01-28 | 410 | 410 | 410 | 410 | 4,000 | 1,863.64 |
| 1988-01-27 | 400 | 412 | 400 | 412 | 17,000 | 1,872.73 |
| 1988-01-26 | 410 | 410 | 410 | 410 | 6,000 | 1,863.64 |
| 1988-01-25 | 420 | 420 | 410 | 410 | 11,000 | 1,863.64 |
| 1988-01-23 | 420 | 420 | 420 | 420 | 1,000 | 1,909.09 |
| 1988-01-22 | 420 | 420 | 420 | 420 | 2,000 | 1,909.09 |
| 1988-01-21 | 410 | 420 | 410 | 420 | 5,000 | 1,909.09 |
| 1988-01-20 | 410 | 410 | 410 | 410 | 2,000 | 1,863.64 |
| 1988-01-19 | 404 | 404 | 404 | 404 | 1,000 | 1,836.36 |
| 1988-01-18 | 407 | 407 | 400 | 400 | 2,000 | 1,818.18 |
| 1988-01-14 | 407 | 407 | 407 | 407 | 3,000 | 1,850 |
| 1988-01-12 | 407 | 410 | 407 | 407 | 4,000 | 1,850 |
| 1988-01-11 | 407 | 407 | 407 | 407 | 2,000 | 1,850 |
| 1988-01-08 | 400 | 403 | 400 | 403 | 2,000 | 1,831.82 |
| 1988-01-07 | 405 | 405 | 400 | 400 | 6,000 | 1,818.18 |
| 1988-01-06 | 405 | 405 | 395 | 395 | 7,000 | 1,795.45 |
| 1988-01-05 | 407 | 407 | 407 | 407 | 2,000 | 1,850 |
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
