8115 ムーンバット(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 1993-12-29 | 500 | 520 | 500 | 510 | 6,000 | 2,550 |
| 1993-12-28 | 507 | 507 | 500 | 500 | 9,000 | 2,500 |
| 1993-12-27 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 1993-12-24 | 540 | 540 | 520 | 520 | 15,000 | 2,600 |
| 1993-12-22 | 515 | 535 | 515 | 535 | 6,000 | 2,675 |
| 1993-12-21 | 512 | 515 | 512 | 515 | 11,000 | 2,575 |
| 1993-12-20 | 559 | 559 | 559 | 559 | 9,000 | 2,795 |
| 1993-12-17 | 564 | 564 | 564 | 564 | 7,000 | 2,820 |
| 1993-12-16 | 510 | 565 | 510 | 565 | 10,000 | 2,825 |
| 1993-12-15 | 508 | 508 | 505 | 508 | 12,000 | 2,540 |
| 1993-12-14 | 510 | 510 | 500 | 505 | 12,000 | 2,525 |
| 1993-12-13 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 1993-12-10 | 510 | 510 | 491 | 491 | 2,000 | 2,455 |
| 1993-12-09 | 515 | 515 | 510 | 515 | 15,000 | 2,575 |
| 1993-12-08 | 491 | 493 | 490 | 493 | 6,000 | 2,465 |
| 1993-12-07 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1993-12-06 | 490 | 495 | 490 | 495 | 4,000 | 2,475 |
| 1993-12-03 | 520 | 521 | 500 | 500 | 15,000 | 2,500 |
| 1993-12-01 | 490 | 490 | 480 | 480 | 37,000 | 2,400 |
| 1993-11-30 | 470 | 470 | 470 | 470 | 5,000 | 2,350 |
| 1993-11-29 | 479 | 480 | 475 | 480 | 12,000 | 2,400 |
| 1993-11-26 | 530 | 530 | 500 | 500 | 13,000 | 2,500 |
| 1993-11-25 | 530 | 530 | 520 | 530 | 9,000 | 2,650 |
| 1993-11-24 | 535 | 535 | 520 | 520 | 13,000 | 2,600 |
| 1993-11-19 | 574 | 574 | 574 | 574 | 2,000 | 2,870 |
| 1993-11-18 | 560 | 560 | 559 | 559 | 3,000 | 2,795 |
| 1993-11-17 | 589 | 589 | 589 | 589 | 3,000 | 2,945 |
| 1993-11-16 | 589 | 590 | 589 | 590 | 7,000 | 2,950 |
| 1993-11-15 | 595 | 595 | 590 | 590 | 11,000 | 2,950 |
| 1993-11-12 | 565 | 585 | 560 | 585 | 9,000 | 2,925 |
| 1993-11-11 | 555 | 560 | 553 | 560 | 11,000 | 2,800 |
| 1993-11-10 | 555 | 555 | 550 | 553 | 10,000 | 2,765 |
| 1993-11-09 | 565 | 570 | 550 | 550 | 20,000 | 2,750 |
| 1993-11-08 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1993-11-05 | 590 | 590 | 573 | 579 | 7,000 | 2,895 |
| 1993-11-04 | 595 | 600 | 590 | 590 | 9,000 | 2,950 |
| 1993-11-02 | 600 | 600 | 595 | 600 | 14,000 | 3,000 |
| 1993-11-01 | 605 | 620 | 600 | 600 | 4,000 | 3,000 |
| 1993-10-29 | 610 | 610 | 600 | 605 | 6,000 | 3,025 |
| 1993-10-28 | 596 | 620 | 596 | 620 | 4,000 | 3,100 |
| 1993-10-27 | 610 | 610 | 590 | 590 | 9,000 | 2,950 |
| 1993-10-26 | 639 | 639 | 630 | 635 | 4,000 | 3,175 |
| 1993-10-25 | 650 | 650 | 640 | 645 | 35,000 | 3,225 |
| 1993-10-22 | 625 | 640 | 616 | 640 | 9,000 | 3,200 |
| 1993-10-21 | 610 | 625 | 610 | 625 | 7,000 | 3,125 |
| 1993-10-20 | 640 | 641 | 640 | 640 | 15,000 | 3,200 |
| 1993-10-19 | 667 | 667 | 640 | 640 | 11,000 | 3,200 |
| 1993-10-18 | 665 | 670 | 660 | 668 | 13,000 | 3,340 |
| 1993-10-15 | 650 | 661 | 650 | 660 | 31,000 | 3,300 |
| 1993-10-13 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1993-10-12 | 740 | 740 | 725 | 725 | 9,000 | 3,625 |
| 1993-10-08 | 755 | 756 | 746 | 746 | 24,000 | 3,730 |
| 1993-10-07 | 760 | 760 | 755 | 755 | 9,000 | 3,775 |
| 1993-10-06 | 750 | 755 | 745 | 755 | 15,000 | 3,775 |
| 1993-10-05 | 750 | 750 | 750 | 750 | 11,000 | 3,750 |
| 1993-10-04 | 750 | 750 | 739 | 739 | 27,000 | 3,695 |
| 1993-10-01 | 749 | 751 | 741 | 742 | 25,000 | 3,710 |
| 1993-09-30 | 745 | 747 | 742 | 742 | 20,000 | 3,710 |
| 1993-09-29 | 745 | 745 | 745 | 745 | 6,000 | 3,725 |
| 1993-09-28 | 750 | 750 | 747 | 747 | 25,000 | 3,735 |
| 1993-09-27 | 757 | 757 | 750 | 750 | 19,000 | 3,750 |
| 1993-09-24 | 756 | 765 | 756 | 756 | 11,000 | 3,780 |
| 1993-09-22 | 752 | 758 | 750 | 750 | 15,000 | 3,750 |
| 1993-09-21 | 732 | 751 | 732 | 750 | 113,000 | 3,750 |
| 1993-09-20 | 750 | 750 | 730 | 730 | 13,000 | 3,650 |
| 1993-09-17 | 765 | 765 | 750 | 750 | 13,000 | 3,750 |
| 1993-09-16 | 770 | 774 | 765 | 765 | 23,000 | 3,825 |
| 1993-09-14 | 770 | 772 | 770 | 771 | 12,000 | 3,855 |
| 1993-09-13 | 770 | 780 | 770 | 770 | 18,000 | 3,850 |
| 1993-09-10 | 780 | 780 | 773 | 778 | 14,000 | 3,890 |
| 1993-09-09 | 794 | 799 | 781 | 782 | 6,000 | 3,910 |
| 1993-09-08 | 790 | 799 | 778 | 799 | 20,000 | 3,995 |
| 1993-09-07 | 780 | 780 | 778 | 780 | 12,000 | 3,900 |
| 1993-09-06 | 810 | 810 | 800 | 800 | 17,000 | 4,000 |
| 1993-09-03 | 802 | 819 | 790 | 809 | 46,000 | 4,045 |
| 1993-09-02 | 785 | 797 | 776 | 797 | 32,000 | 3,985 |
| 1993-09-01 | 786 | 795 | 786 | 786 | 12,000 | 3,930 |
| 1993-08-31 | 800 | 810 | 800 | 810 | 25,000 | 4,050 |
| 1993-08-30 | 810 | 810 | 770 | 770 | 22,000 | 3,850 |
| 1993-08-27 | 800 | 809 | 785 | 800 | 45,000 | 4,000 |
| 1993-08-26 | 790 | 791 | 780 | 780 | 21,000 | 3,900 |
| 1993-08-25 | 804 | 804 | 795 | 795 | 34,000 | 3,975 |
| 1993-08-24 | 811 | 820 | 805 | 805 | 22,000 | 4,025 |
| 1993-08-23 | 828 | 828 | 812 | 812 | 44,000 | 4,060 |
| 1993-08-20 | 819 | 830 | 815 | 820 | 22,000 | 4,100 |
| 1993-08-19 | 815 | 828 | 804 | 813 | 65,000 | 4,065 |
| 1993-08-18 | 824 | 839 | 815 | 815 | 131,000 | 4,075 |
| 1993-08-17 | 846 | 846 | 825 | 829 | 117,000 | 4,145 |
| 1993-08-16 | 814 | 850 | 795 | 847 | 430,000 | 4,235 |
| 1993-08-13 | 775 | 818 | 770 | 814 | 335,000 | 4,070 |
| 1993-08-12 | 760 | 780 | 760 | 775 | 132,000 | 3,875 |
| 1993-08-11 | 736 | 764 | 730 | 760 | 44,000 | 3,800 |
| 1993-08-10 | 745 | 753 | 735 | 745 | 35,000 | 3,725 |
| 1993-08-09 | 760 | 760 | 745 | 745 | 22,000 | 3,725 |
| 1993-08-06 | 749 | 759 | 745 | 756 | 79,000 | 3,780 |
| 1993-08-05 | 749 | 755 | 745 | 749 | 111,000 | 3,745 |
| 1993-08-04 | 744 | 767 | 743 | 752 | 205,000 | 3,760 |
| 1993-08-03 | 720 | 750 | 720 | 747 | 123,000 | 3,735 |
| 1993-08-02 | 723 | 723 | 709 | 709 | 14,000 | 3,545 |
| 1993-07-30 | 730 | 737 | 720 | 721 | 77,000 | 3,605 |
| 1993-07-29 | 710 | 720 | 701 | 720 | 33,000 | 3,600 |
| 1993-07-28 | 682 | 715 | 682 | 700 | 82,000 | 3,500 |
| 1993-07-27 | 690 | 690 | 684 | 684 | 2,000 | 3,420 |
| 1993-07-26 | 680 | 690 | 680 | 680 | 11,000 | 3,400 |
| 1993-07-23 | 710 | 710 | 679 | 680 | 8,000 | 3,400 |
| 1993-07-22 | 700 | 710 | 700 | 700 | 9,000 | 3,500 |
| 1993-07-21 | 735 | 737 | 710 | 723 | 22,000 | 3,615 |
| 1993-07-20 | 730 | 760 | 729 | 747 | 266,000 | 3,735 |
| 1993-07-19 | 714 | 725 | 711 | 720 | 58,000 | 3,600 |
| 1993-07-16 | 685 | 700 | 684 | 699 | 45,000 | 3,495 |
| 1993-07-15 | 685 | 685 | 680 | 685 | 17,000 | 3,425 |
| 1993-07-14 | 690 | 690 | 680 | 680 | 8,000 | 3,400 |
| 1993-07-13 | 690 | 690 | 685 | 690 | 21,000 | 3,450 |
| 1993-07-12 | 705 | 710 | 696 | 696 | 28,000 | 3,480 |
| 1993-07-09 | 719 | 725 | 711 | 711 | 205,000 | 3,555 |
| 1993-07-08 | 680 | 705 | 680 | 694 | 123,000 | 3,470 |
| 1993-07-07 | 654 | 680 | 650 | 680 | 48,000 | 3,400 |
| 1993-07-06 | 656 | 656 | 656 | 656 | 2,000 | 3,280 |
| 1993-07-05 | 667 | 667 | 665 | 665 | 3,000 | 3,325 |
| 1993-07-02 | 690 | 690 | 684 | 684 | 7,000 | 3,420 |
| 1993-07-01 | 698 | 698 | 666 | 666 | 8,000 | 3,330 |
| 1993-06-30 | 688 | 703 | 685 | 699 | 53,000 | 3,495 |
| 1993-06-29 | 680 | 684 | 670 | 679 | 12,000 | 3,395 |
| 1993-06-28 | 670 | 679 | 660 | 665 | 26,000 | 3,325 |
| 1993-06-25 | 654 | 660 | 640 | 643 | 21,000 | 3,215 |
| 1993-06-24 | 645 | 645 | 630 | 635 | 28,000 | 3,175 |
| 1993-06-23 | 621 | 645 | 621 | 645 | 2,000 | 3,225 |
| 1993-06-22 | 619 | 620 | 619 | 620 | 10,000 | 3,100 |
| 1993-06-21 | 630 | 630 | 620 | 620 | 15,000 | 3,100 |
| 1993-06-18 | 640 | 670 | 635 | 670 | 12,000 | 3,350 |
| 1993-06-17 | 630 | 635 | 630 | 635 | 8,000 | 3,175 |
| 1993-06-16 | 660 | 660 | 640 | 645 | 23,000 | 3,225 |
| 1993-06-15 | 705 | 705 | 680 | 680 | 15,000 | 3,400 |
| 1993-06-14 | 710 | 710 | 690 | 690 | 8,000 | 3,450 |
| 1993-06-11 | 700 | 710 | 690 | 710 | 11,000 | 3,550 |
| 1993-06-10 | 700 | 700 | 690 | 690 | 19,000 | 3,450 |
| 1993-06-08 | 715 | 715 | 705 | 705 | 17,000 | 3,525 |
| 1993-06-07 | 705 | 720 | 705 | 720 | 10,000 | 3,600 |
| 1993-06-04 | 720 | 720 | 695 | 700 | 35,000 | 3,500 |
| 1993-06-03 | 720 | 730 | 720 | 720 | 21,000 | 3,600 |
| 1993-06-02 | 715 | 720 | 715 | 715 | 23,000 | 3,575 |
| 1993-06-01 | 735 | 738 | 715 | 730 | 21,000 | 3,650 |
| 1993-05-31 | 740 | 759 | 730 | 735 | 80,000 | 3,675 |
| 1993-05-28 | 710 | 755 | 710 | 750 | 307,000 | 3,750 |
| 1993-05-27 | 681 | 701 | 677 | 700 | 225,000 | 3,500 |
| 1993-05-26 | 660 | 679 | 660 | 676 | 56,000 | 3,380 |
| 1993-05-25 | 645 | 655 | 643 | 655 | 46,000 | 3,275 |
| 1993-05-24 | 645 | 647 | 640 | 645 | 24,000 | 3,225 |
| 1993-05-21 | 645 | 645 | 638 | 643 | 18,000 | 3,215 |
| 1993-05-20 | 645 | 645 | 640 | 643 | 26,000 | 3,215 |
| 1993-05-19 | 639 | 645 | 639 | 645 | 17,000 | 3,225 |
| 1993-05-18 | 650 | 650 | 645 | 647 | 43,000 | 3,235 |
| 1993-05-17 | 648 | 650 | 643 | 649 | 91,000 | 3,245 |
| 1993-05-14 | 639 | 640 | 620 | 620 | 13,000 | 3,100 |
| 1993-05-13 | 640 | 640 | 620 | 640 | 22,000 | 3,200 |
| 1993-05-12 | 635 | 655 | 630 | 640 | 57,000 | 3,200 |
| 1993-05-11 | 610 | 630 | 610 | 620 | 30,000 | 3,100 |
| 1993-05-10 | 610 | 610 | 605 | 610 | 25,000 | 3,050 |
| 1993-05-07 | 569 | 595 | 569 | 595 | 20,000 | 2,975 |
| 1993-05-06 | 571 | 571 | 570 | 570 | 7,000 | 2,850 |
| 1993-04-30 | 553 | 561 | 550 | 561 | 10,000 | 2,805 |
| 1993-04-28 | 545 | 550 | 545 | 550 | 7,000 | 2,750 |
| 1993-04-27 | 530 | 550 | 530 | 550 | 11,000 | 2,750 |
| 1993-04-26 | 538 | 540 | 535 | 540 | 7,000 | 2,700 |
| 1993-04-23 | 549 | 549 | 538 | 538 | 8,000 | 2,690 |
| 1993-04-22 | 549 | 550 | 538 | 550 | 5,000 | 2,750 |
| 1993-04-21 | 540 | 550 | 538 | 545 | 16,000 | 2,725 |
| 1993-04-20 | 556 | 560 | 530 | 530 | 18,000 | 2,650 |
| 1993-04-19 | 561 | 561 | 553 | 560 | 10,000 | 2,800 |
| 1993-04-16 | 569 | 569 | 550 | 551 | 26,000 | 2,755 |
| 1993-04-15 | 550 | 569 | 550 | 567 | 41,000 | 2,835 |
| 1993-04-14 | 549 | 550 | 546 | 550 | 16,000 | 2,750 |
| 1993-04-13 | 530 | 545 | 530 | 545 | 17,000 | 2,725 |
| 1993-04-12 | 534 | 544 | 529 | 529 | 26,000 | 2,645 |
| 1993-04-09 | 502 | 529 | 502 | 524 | 50,000 | 2,620 |
| 1993-04-08 | 502 | 502 | 495 | 500 | 14,000 | 2,500 |
| 1993-04-07 | 499 | 500 | 495 | 495 | 14,000 | 2,475 |
| 1993-04-06 | 496 | 500 | 496 | 500 | 14,000 | 2,500 |
| 1993-04-05 | 491 | 500 | 491 | 495 | 23,000 | 2,475 |
| 1993-04-02 | 487 | 490 | 487 | 490 | 13,000 | 2,450 |
| 1993-04-01 | 484 | 490 | 484 | 484 | 16,000 | 2,420 |
| 1993-03-31 | 500 | 500 | 490 | 490 | 8,000 | 2,450 |
| 1993-03-30 | 500 | 500 | 495 | 500 | 14,000 | 2,500 |
| 1993-03-29 | 472 | 490 | 472 | 490 | 18,000 | 2,450 |
| 1993-03-26 | 463 | 463 | 463 | 463 | 3,000 | 2,315 |
| 1993-03-25 | 489 | 490 | 485 | 485 | 16,000 | 2,425 |
| 1993-03-24 | 457 | 480 | 457 | 480 | 12,000 | 2,400 |
| 1993-03-23 | 480 | 480 | 460 | 460 | 21,000 | 2,300 |
| 1993-03-22 | 475 | 477 | 474 | 475 | 25,000 | 2,375 |
| 1993-03-19 | 474 | 474 | 474 | 474 | 4,000 | 2,370 |
| 1993-03-18 | 461 | 462 | 461 | 462 | 6,000 | 2,310 |
| 1993-03-17 | 451 | 459 | 450 | 459 | 9,000 | 2,295 |
| 1993-03-16 | 450 | 458 | 450 | 453 | 16,000 | 2,265 |
| 1993-03-15 | 452 | 452 | 450 | 450 | 12,000 | 2,250 |
| 1993-03-12 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1993-03-11 | 450 | 450 | 447 | 447 | 3,000 | 2,235 |
| 1993-03-10 | 448 | 448 | 447 | 447 | 3,000 | 2,235 |
| 1993-03-09 | 450 | 450 | 446 | 446 | 15,000 | 2,230 |
| 1993-03-08 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 1993-03-05 | 445 | 445 | 440 | 440 | 3,000 | 2,200 |
| 1993-03-04 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 1993-03-03 | 447 | 447 | 445 | 445 | 2,000 | 2,225 |
| 1993-03-02 | 462 | 462 | 447 | 447 | 5,000 | 2,235 |
| 1993-03-01 | 462 | 462 | 459 | 462 | 5,000 | 2,310 |
| 1993-02-25 | 459 | 459 | 459 | 459 | 4,000 | 2,295 |
| 1993-02-24 | 450 | 450 | 450 | 450 | 6,000 | 2,250 |
| 1993-02-22 | 475 | 475 | 475 | 475 | 5,000 | 2,375 |
| 1993-02-19 | 454 | 454 | 454 | 454 | 5,000 | 2,270 |
| 1993-02-18 | 445 | 445 | 441 | 442 | 5,000 | 2,210 |
| 1993-02-17 | 445 | 445 | 441 | 445 | 5,000 | 2,225 |
| 1993-02-16 | 460 | 460 | 445 | 445 | 23,000 | 2,225 |
| 1993-02-15 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 1993-02-12 | 460 | 460 | 450 | 450 | 13,000 | 2,250 |
| 1993-02-10 | 455 | 460 | 451 | 460 | 13,000 | 2,300 |
| 1993-02-09 | 463 | 466 | 455 | 457 | 14,000 | 2,285 |
| 1993-02-08 | 463 | 463 | 463 | 463 | 2,000 | 2,315 |
| 1993-02-02 | 460 | 461 | 460 | 461 | 3,000 | 2,305 |
| 1993-01-29 | 465 | 465 | 460 | 460 | 2,000 | 2,300 |
| 1993-01-28 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1993-01-26 | 467 | 467 | 467 | 467 | 4,000 | 2,335 |
| 1993-01-25 | 489 | 489 | 470 | 470 | 6,000 | 2,350 |
| 1993-01-22 | 475 | 475 | 470 | 470 | 2,000 | 2,350 |
| 1993-01-20 | 476 | 476 | 475 | 475 | 2,000 | 2,375 |
| 1993-01-19 | 457 | 457 | 456 | 456 | 5,000 | 2,280 |
| 1993-01-18 | 495 | 495 | 495 | 495 | 5,000 | 2,475 |
| 1993-01-13 | 499 | 499 | 495 | 495 | 4,000 | 2,475 |
| 1993-01-12 | 499 | 499 | 495 | 495 | 5,000 | 2,475 |
| 1993-01-11 | 492 | 500 | 492 | 499 | 9,000 | 2,495 |
| 1993-01-08 | 495 | 495 | 495 | 495 | 10,000 | 2,475 |
| 1993-01-07 | 456 | 457 | 456 | 456 | 10,000 | 2,280 |
| 1993-01-06 | 465 | 465 | 456 | 456 | 5,000 | 2,280 |
| 1993-01-05 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
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
