8115 ムーンバット(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 465 | 465 | 465 | 465 | 5,000 | 2,325 |
| 1992-12-28 | 470 | 470 | 468 | 468 | 5,000 | 2,340 |
| 1992-12-25 | 499 | 499 | 474 | 474 | 7,000 | 2,370 |
| 1992-12-24 | 490 | 493 | 490 | 493 | 14,000 | 2,465 |
| 1992-12-22 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 1992-12-21 | 469 | 470 | 468 | 470 | 10,000 | 2,350 |
| 1992-12-18 | 467 | 470 | 467 | 467 | 18,000 | 2,335 |
| 1992-12-17 | 471 | 471 | 465 | 467 | 9,000 | 2,335 |
| 1992-12-16 | 490 | 490 | 476 | 476 | 10,000 | 2,380 |
| 1992-12-15 | 500 | 500 | 490 | 490 | 7,000 | 2,450 |
| 1992-12-14 | 486 | 486 | 475 | 476 | 13,000 | 2,380 |
| 1992-12-11 | 476 | 480 | 475 | 475 | 21,000 | 2,375 |
| 1992-12-10 | 476 | 479 | 475 | 479 | 20,000 | 2,395 |
| 1992-12-09 | 500 | 505 | 500 | 500 | 11,000 | 2,500 |
| 1992-12-08 | 490 | 500 | 490 | 500 | 25,000 | 2,500 |
| 1992-12-04 | 470 | 470 | 466 | 466 | 4,000 | 2,330 |
| 1992-12-03 | 499 | 500 | 475 | 475 | 13,000 | 2,375 |
| 1992-12-02 | 466 | 490 | 466 | 490 | 6,000 | 2,450 |
| 1992-12-01 | 471 | 472 | 460 | 460 | 21,000 | 2,300 |
| 1992-11-30 | 480 | 480 | 469 | 469 | 15,000 | 2,345 |
| 1992-11-27 | 480 | 480 | 480 | 480 | 6,000 | 2,400 |
| 1992-11-26 | 484 | 484 | 475 | 475 | 5,000 | 2,375 |
| 1992-11-25 | 476 | 476 | 470 | 470 | 10,000 | 2,350 |
| 1992-11-24 | 476 | 476 | 470 | 470 | 3,000 | 2,350 |
| 1992-11-20 | 475 | 476 | 475 | 476 | 2,000 | 2,380 |
| 1992-11-19 | 480 | 480 | 470 | 475 | 3,000 | 2,375 |
| 1992-11-17 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1992-11-16 | 471 | 480 | 471 | 480 | 8,000 | 2,400 |
| 1992-11-13 | 463 | 463 | 463 | 463 | 6,000 | 2,315 |
| 1992-11-12 | 495 | 495 | 490 | 490 | 10,000 | 2,450 |
| 1992-11-11 | 505 | 505 | 500 | 500 | 26,000 | 2,500 |
| 1992-11-10 | 501 | 510 | 500 | 505 | 10,000 | 2,525 |
| 1992-11-09 | 510 | 510 | 500 | 505 | 8,000 | 2,525 |
| 1992-11-06 | 530 | 530 | 520 | 520 | 4,000 | 2,600 |
| 1992-11-04 | 530 | 530 | 525 | 525 | 2,000 | 2,625 |
| 1992-11-02 | 505 | 515 | 505 | 515 | 5,000 | 2,575 |
| 1992-10-30 | 530 | 530 | 515 | 515 | 8,000 | 2,575 |
| 1992-10-29 | 530 | 530 | 510 | 510 | 2,000 | 2,550 |
| 1992-10-28 | 533 | 540 | 521 | 530 | 15,000 | 2,650 |
| 1992-10-27 | 530 | 530 | 530 | 530 | 8,000 | 2,650 |
| 1992-10-26 | 535 | 535 | 520 | 530 | 10,000 | 2,650 |
| 1992-10-23 | 550 | 550 | 539 | 540 | 14,000 | 2,700 |
| 1992-10-22 | 560 | 560 | 555 | 555 | 23,000 | 2,775 |
| 1992-10-21 | 555 | 570 | 555 | 570 | 15,000 | 2,850 |
| 1992-10-20 | 569 | 569 | 540 | 545 | 27,000 | 2,725 |
| 1992-10-19 | 520 | 570 | 520 | 539 | 75,000 | 2,695 |
| 1992-10-16 | 511 | 520 | 511 | 515 | 63,000 | 2,575 |
| 1992-10-15 | 490 | 515 | 490 | 510 | 118,000 | 2,550 |
| 1992-10-09 | 745 | 759 | 745 | 759 | 8,000 | 3,795 |
| 1992-10-08 | 730 | 740 | 730 | 740 | 3,000 | 3,700 |
| 1992-10-07 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1992-10-06 | 705 | 705 | 700 | 700 | 23,000 | 3,500 |
| 1992-10-05 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 1992-10-02 | 745 | 745 | 745 | 745 | 7,000 | 3,725 |
| 1992-10-01 | 750 | 750 | 745 | 745 | 3,000 | 3,725 |
| 1992-09-30 | 750 | 750 | 740 | 740 | 7,000 | 3,700 |
| 1992-09-29 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1992-09-28 | 755 | 755 | 750 | 750 | 8,000 | 3,750 |
| 1992-09-25 | 755 | 755 | 750 | 755 | 30,000 | 3,775 |
| 1992-09-24 | 754 | 754 | 754 | 754 | 4,000 | 3,770 |
| 1992-09-22 | 752 | 753 | 752 | 753 | 2,000 | 3,765 |
| 1992-09-21 | 750 | 750 | 750 | 750 | 6,000 | 3,750 |
| 1992-09-18 | 740 | 750 | 740 | 750 | 5,000 | 3,750 |
| 1992-09-17 | 770 | 775 | 740 | 740 | 20,000 | 3,700 |
| 1992-09-16 | 760 | 760 | 760 | 760 | 7,000 | 3,800 |
| 1992-09-14 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 1992-09-11 | 740 | 740 | 740 | 740 | 7,000 | 3,700 |
| 1992-09-10 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 1992-09-08 | 751 | 751 | 740 | 740 | 4,000 | 3,700 |
| 1992-09-07 | 751 | 751 | 751 | 751 | 1,000 | 3,755 |
| 1992-09-04 | 740 | 751 | 740 | 751 | 6,000 | 3,755 |
| 1992-09-03 | 750 | 750 | 740 | 740 | 3,000 | 3,700 |
| 1992-09-02 | 735 | 750 | 735 | 735 | 5,000 | 3,675 |
| 1992-09-01 | 752 | 752 | 752 | 752 | 6,000 | 3,760 |
| 1992-08-31 | 732 | 732 | 732 | 732 | 6,000 | 3,660 |
| 1992-08-28 | 710 | 730 | 710 | 730 | 4,000 | 3,650 |
| 1992-08-27 | 700 | 711 | 700 | 711 | 7,000 | 3,555 |
| 1992-08-26 | 701 | 701 | 700 | 700 | 15,000 | 3,500 |
| 1992-08-25 | 681 | 700 | 681 | 700 | 29,000 | 3,500 |
| 1992-08-21 | 567 | 569 | 567 | 569 | 54,000 | 2,845 |
| 1992-08-20 | 541 | 567 | 540 | 567 | 13,000 | 2,835 |
| 1992-08-19 | 550 | 550 | 541 | 546 | 8,000 | 2,730 |
| 1992-08-18 | 565 | 565 | 560 | 560 | 4,000 | 2,800 |
| 1992-08-17 | 565 | 565 | 560 | 565 | 11,000 | 2,825 |
| 1992-08-14 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1992-08-13 | 605 | 605 | 580 | 580 | 5,000 | 2,900 |
| 1992-08-11 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1992-08-10 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1992-08-06 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1992-08-05 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1992-08-03 | 784 | 784 | 759 | 759 | 4,000 | 3,795 |
| 1992-07-31 | 785 | 785 | 779 | 779 | 3,000 | 3,895 |
| 1992-07-29 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 1992-07-24 | 899 | 899 | 890 | 890 | 12,000 | 4,450 |
| 1992-07-23 | 884 | 890 | 870 | 890 | 15,000 | 4,450 |
| 1992-07-22 | 890 | 890 | 885 | 885 | 5,000 | 4,425 |
| 1992-07-21 | 866 | 880 | 866 | 880 | 27,000 | 4,400 |
| 1992-07-20 | 890 | 890 | 870 | 875 | 62,000 | 4,375 |
| 1992-07-17 | 890 | 890 | 890 | 890 | 7,000 | 4,450 |
| 1992-07-16 | 882 | 890 | 882 | 890 | 24,000 | 4,450 |
| 1992-07-15 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 1992-07-13 | 845 | 845 | 845 | 845 | 8,000 | 4,225 |
| 1992-07-10 | 830 | 831 | 830 | 831 | 3,000 | 4,155 |
| 1992-07-08 | 831 | 831 | 831 | 831 | 2,000 | 4,155 |
| 1992-07-07 | 845 | 845 | 845 | 845 | 3,000 | 4,225 |
| 1992-07-06 | 855 | 855 | 850 | 850 | 3,000 | 4,250 |
| 1992-07-03 | 850 | 855 | 850 | 855 | 4,000 | 4,275 |
| 1992-07-01 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1992-06-30 | 860 | 860 | 860 | 860 | 3,000 | 4,300 |
| 1992-06-29 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 1992-06-26 | 874 | 874 | 874 | 874 | 1,000 | 4,370 |
| 1992-06-25 | 875 | 875 | 870 | 875 | 4,000 | 4,375 |
| 1992-06-24 | 866 | 875 | 866 | 875 | 13,000 | 4,375 |
| 1992-06-23 | 861 | 863 | 861 | 863 | 4,000 | 4,315 |
| 1992-06-22 | 866 | 866 | 855 | 861 | 18,000 | 4,305 |
| 1992-06-19 | 866 | 870 | 861 | 870 | 20,000 | 4,350 |
| 1992-06-18 | 875 | 875 | 866 | 866 | 28,000 | 4,330 |
| 1992-06-17 | 875 | 875 | 875 | 875 | 6,000 | 4,375 |
| 1992-06-16 | 880 | 880 | 871 | 872 | 50,000 | 4,360 |
| 1992-06-15 | 890 | 890 | 880 | 880 | 21,000 | 4,400 |
| 1992-06-12 | 890 | 890 | 880 | 880 | 6,000 | 4,400 |
| 1992-06-11 | 885 | 885 | 880 | 880 | 7,000 | 4,400 |
| 1992-06-10 | 881 | 886 | 880 | 880 | 5,000 | 4,400 |
| 1992-06-09 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 1992-06-08 | 881 | 881 | 880 | 880 | 3,000 | 4,400 |
| 1992-06-05 | 885 | 885 | 880 | 880 | 3,000 | 4,400 |
| 1992-06-03 | 880 | 885 | 880 | 880 | 19,000 | 4,400 |
| 1992-06-02 | 890 | 890 | 883 | 885 | 15,000 | 4,425 |
| 1992-06-01 | 899 | 899 | 880 | 880 | 2,000 | 4,400 |
| 1992-05-29 | 875 | 900 | 875 | 899 | 77,000 | 4,495 |
| 1992-05-28 | 863 | 880 | 863 | 875 | 12,000 | 4,375 |
| 1992-05-27 | 873 | 873 | 873 | 873 | 1,000 | 4,365 |
| 1992-05-26 | 888 | 888 | 888 | 888 | 11,000 | 4,440 |
| 1992-05-25 | 890 | 890 | 889 | 889 | 3,000 | 4,445 |
| 1992-05-22 | 881 | 890 | 881 | 890 | 2,000 | 4,450 |
| 1992-05-21 | 900 | 900 | 890 | 890 | 19,000 | 4,450 |
| 1992-05-20 | 915 | 915 | 906 | 906 | 36,000 | 4,530 |
| 1992-05-19 | 885 | 920 | 885 | 910 | 64,000 | 4,550 |
| 1992-05-18 | 870 | 880 | 870 | 880 | 26,000 | 4,400 |
| 1992-05-15 | 885 | 885 | 870 | 870 | 19,000 | 4,350 |
| 1992-05-14 | 885 | 885 | 880 | 880 | 15,000 | 4,400 |
| 1992-05-13 | 878 | 885 | 878 | 884 | 23,000 | 4,420 |
| 1992-05-12 | 850 | 850 | 850 | 850 | 11,000 | 4,250 |
| 1992-05-11 | 780 | 809 | 780 | 809 | 5,000 | 4,045 |
| 1992-05-08 | 779 | 780 | 779 | 780 | 4,000 | 3,900 |
| 1992-05-06 | 770 | 780 | 770 | 780 | 7,000 | 3,900 |
| 1992-05-01 | 755 | 758 | 751 | 751 | 7,000 | 3,755 |
| 1992-04-30 | 755 | 755 | 754 | 754 | 9,000 | 3,770 |
| 1992-04-28 | 750 | 750 | 730 | 750 | 14,000 | 3,750 |
| 1992-04-27 | 750 | 750 | 750 | 750 | 7,000 | 3,750 |
| 1992-04-24 | 799 | 799 | 785 | 785 | 3,000 | 3,925 |
| 1992-04-23 | 780 | 800 | 780 | 800 | 9,000 | 4,000 |
| 1992-04-22 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 1992-04-21 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1992-04-20 | 810 | 815 | 810 | 815 | 3,000 | 4,075 |
| 1992-04-17 | 815 | 820 | 815 | 820 | 7,000 | 4,100 |
| 1992-04-16 | 799 | 800 | 790 | 800 | 10,000 | 4,000 |
| 1992-04-15 | 791 | 800 | 791 | 800 | 5,000 | 4,000 |
| 1992-04-14 | 790 | 799 | 780 | 790 | 9,000 | 3,950 |
| 1992-04-13 | 800 | 800 | 800 | 800 | 11,000 | 4,000 |
| 1992-04-10 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1992-04-09 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1992-04-08 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1992-04-06 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1992-04-03 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1992-04-02 | 820 | 820 | 820 | 820 | 9,000 | 4,100 |
| 1992-03-31 | 871 | 871 | 869 | 869 | 3,000 | 4,345 |
| 1992-03-30 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1992-03-27 | 870 | 880 | 870 | 880 | 4,000 | 4,400 |
| 1992-03-25 | 880 | 895 | 875 | 895 | 13,000 | 4,475 |
| 1992-03-24 | 875 | 875 | 875 | 875 | 8,000 | 4,375 |
| 1992-03-23 | 890 | 890 | 870 | 875 | 12,000 | 4,375 |
| 1992-03-19 | 850 | 870 | 850 | 865 | 16,000 | 4,325 |
| 1992-03-18 | 845 | 850 | 845 | 850 | 6,000 | 4,250 |
| 1992-03-16 | 835 | 860 | 835 | 860 | 3,000 | 4,300 |
| 1992-03-12 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1992-03-11 | 840 | 850 | 840 | 848 | 5,000 | 4,240 |
| 1992-03-10 | 854 | 854 | 845 | 845 | 7,000 | 4,225 |
| 1992-03-09 | 865 | 865 | 859 | 859 | 12,000 | 4,295 |
| 1992-03-06 | 880 | 880 | 860 | 870 | 12,000 | 4,350 |
| 1992-03-05 | 890 | 890 | 880 | 890 | 9,000 | 4,450 |
| 1992-03-04 | 900 | 900 | 900 | 900 | 4,000 | 4,500 |
| 1992-03-03 | 926 | 926 | 910 | 910 | 6,000 | 4,550 |
| 1992-03-02 | 917 | 926 | 916 | 926 | 3,000 | 4,630 |
| 1992-02-28 | 915 | 915 | 915 | 915 | 2,000 | 4,575 |
| 1992-02-27 | 920 | 921 | 910 | 910 | 9,000 | 4,550 |
| 1992-02-26 | 926 | 926 | 926 | 926 | 1,000 | 4,630 |
| 1992-02-25 | 935 | 935 | 920 | 920 | 12,000 | 4,600 |
| 1992-02-24 | 935 | 940 | 935 | 935 | 14,000 | 4,675 |
| 1992-02-21 | 940 | 940 | 935 | 935 | 5,000 | 4,675 |
| 1992-02-20 | 944 | 944 | 940 | 940 | 2,000 | 4,700 |
| 1992-02-19 | 955 | 955 | 945 | 945 | 6,000 | 4,725 |
| 1992-02-18 | 955 | 955 | 955 | 955 | 1,000 | 4,775 |
| 1992-02-17 | 980 | 980 | 980 | 980 | 3,000 | 4,900 |
| 1992-02-14 | 956 | 956 | 956 | 956 | 1,000 | 4,780 |
| 1992-02-13 | 955 | 955 | 955 | 955 | 2,000 | 4,775 |
| 1992-02-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1992-02-10 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 5,050 |
| 1992-02-07 | 1,000 | 1,000 | 991 | 1,000 | 14,000 | 5,000 |
| 1992-02-06 | 990 | 1,000 | 975 | 1,000 | 15,000 | 5,000 |
| 1992-02-05 | 981 | 991 | 981 | 991 | 2,000 | 4,955 |
| 1992-02-04 | 973 | 973 | 973 | 973 | 1,000 | 4,865 |
| 1992-02-03 | 976 | 976 | 976 | 976 | 8,000 | 4,880 |
| 1992-01-31 | 950 | 976 | 950 | 976 | 21,000 | 4,880 |
| 1992-01-30 | 970 | 970 | 951 | 951 | 7,000 | 4,755 |
| 1992-01-29 | 979 | 979 | 970 | 970 | 2,000 | 4,850 |
| 1992-01-27 | 990 | 990 | 979 | 979 | 4,000 | 4,895 |
| 1992-01-24 | 990 | 990 | 990 | 990 | 3,000 | 4,950 |
| 1992-01-22 | 980 | 980 | 979 | 979 | 2,000 | 4,895 |
| 1992-01-21 | 990 | 990 | 980 | 980 | 7,000 | 4,900 |
| 1992-01-20 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1992-01-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1992-01-16 | 1,040 | 1,040 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1992-01-14 | 980 | 995 | 980 | 995 | 3,000 | 4,975 |
| 1992-01-13 | 1,010 | 1,010 | 970 | 980 | 8,000 | 4,900 |
| 1992-01-10 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 | 5,000 |
| 1992-01-09 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 5,100 |
| 1992-01-08 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1992-01-07 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1992-01-06 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 | 5,500 |
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
