8115 ムーンバット(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 570 | 570 | 555 | 570 | 15,000 | 2,850 |
| 1994-12-29 | 553 | 563 | 552 | 563 | 10,000 | 2,815 |
| 1994-12-28 | 540 | 551 | 538 | 550 | 28,000 | 2,750 |
| 1994-12-27 | 540 | 540 | 540 | 540 | 17,000 | 2,700 |
| 1994-12-26 | 545 | 560 | 540 | 540 | 40,000 | 2,700 |
| 1994-12-22 | 550 | 550 | 545 | 545 | 56,000 | 2,725 |
| 1994-12-21 | 530 | 530 | 521 | 530 | 20,000 | 2,650 |
| 1994-12-20 | 545 | 547 | 530 | 530 | 7,000 | 2,650 |
| 1994-12-19 | 536 | 537 | 536 | 537 | 3,000 | 2,685 |
| 1994-12-16 | 512 | 512 | 511 | 511 | 8,000 | 2,555 |
| 1994-12-15 | 510 | 515 | 508 | 510 | 16,000 | 2,550 |
| 1994-12-14 | 510 | 510 | 505 | 510 | 9,000 | 2,550 |
| 1994-12-13 | 519 | 519 | 510 | 510 | 7,000 | 2,550 |
| 1994-12-12 | 520 | 520 | 518 | 519 | 8,000 | 2,595 |
| 1994-12-09 | 520 | 524 | 511 | 523 | 13,000 | 2,615 |
| 1994-12-08 | 533 | 533 | 531 | 531 | 18,000 | 2,655 |
| 1994-12-07 | 536 | 540 | 536 | 537 | 7,000 | 2,685 |
| 1994-12-06 | 543 | 543 | 537 | 537 | 8,000 | 2,685 |
| 1994-12-05 | 543 | 543 | 535 | 535 | 34,000 | 2,675 |
| 1994-12-02 | 543 | 543 | 536 | 543 | 21,000 | 2,715 |
| 1994-11-30 | 540 | 540 | 535 | 535 | 3,000 | 2,675 |
| 1994-11-29 | 543 | 543 | 530 | 530 | 5,000 | 2,650 |
| 1994-11-28 | 525 | 543 | 525 | 543 | 14,000 | 2,715 |
| 1994-11-25 | 520 | 520 | 500 | 500 | 18,000 | 2,500 |
| 1994-11-24 | 525 | 525 | 520 | 520 | 5,000 | 2,600 |
| 1994-11-22 | 540 | 540 | 530 | 531 | 11,000 | 2,655 |
| 1994-11-21 | 550 | 550 | 543 | 543 | 4,000 | 2,715 |
| 1994-11-18 | 560 | 560 | 535 | 545 | 55,000 | 2,725 |
| 1994-11-17 | 545 | 555 | 545 | 555 | 11,000 | 2,775 |
| 1994-11-16 | 550 | 550 | 540 | 543 | 9,000 | 2,715 |
| 1994-11-15 | 550 | 550 | 530 | 532 | 14,000 | 2,660 |
| 1994-11-14 | 565 | 565 | 530 | 530 | 16,000 | 2,650 |
| 1994-11-11 | 570 | 571 | 555 | 555 | 7,000 | 2,775 |
| 1994-11-10 | 590 | 590 | 570 | 580 | 11,000 | 2,900 |
| 1994-11-09 | 585 | 595 | 585 | 590 | 4,000 | 2,950 |
| 1994-11-08 | 595 | 600 | 589 | 600 | 6,000 | 3,000 |
| 1994-11-07 | 600 | 600 | 595 | 596 | 22,000 | 2,980 |
| 1994-11-04 | 600 | 600 | 595 | 600 | 23,000 | 3,000 |
| 1994-11-02 | 600 | 600 | 590 | 592 | 29,000 | 2,960 |
| 1994-11-01 | 591 | 591 | 591 | 591 | 5,000 | 2,955 |
| 1994-10-31 | 595 | 600 | 595 | 600 | 2,000 | 3,000 |
| 1994-10-27 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1994-10-26 | 585 | 590 | 581 | 581 | 7,000 | 2,905 |
| 1994-10-25 | 610 | 610 | 600 | 600 | 8,000 | 3,000 |
| 1994-10-24 | 609 | 610 | 585 | 585 | 22,000 | 2,925 |
| 1994-10-21 | 600 | 615 | 600 | 610 | 18,000 | 3,050 |
| 1994-10-20 | 590 | 616 | 588 | 595 | 38,000 | 2,975 |
| 1994-10-19 | 579 | 585 | 579 | 585 | 32,000 | 2,925 |
| 1994-10-18 | 577 | 579 | 577 | 579 | 15,000 | 2,895 |
| 1994-10-17 | 579 | 579 | 577 | 577 | 14,000 | 2,885 |
| 1994-10-14 | 579 | 579 | 575 | 579 | 18,000 | 2,895 |
| 1994-10-13 | 579 | 579 | 579 | 579 | 12,000 | 2,895 |
| 1994-10-12 | 579 | 589 | 575 | 580 | 12,000 | 2,900 |
| 1994-10-11 | 579 | 579 | 548 | 555 | 17,000 | 2,775 |
| 1994-10-07 | 600 | 600 | 588 | 588 | 6,000 | 2,940 |
| 1994-10-06 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 1994-10-05 | 610 | 610 | 601 | 601 | 2,000 | 3,005 |
| 1994-10-04 | 615 | 620 | 601 | 620 | 3,000 | 3,100 |
| 1994-10-03 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1994-09-30 | 623 | 623 | 622 | 622 | 2,000 | 3,110 |
| 1994-09-29 | 620 | 625 | 620 | 620 | 4,000 | 3,100 |
| 1994-09-28 | 650 | 650 | 620 | 620 | 13,000 | 3,100 |
| 1994-09-27 | 660 | 660 | 650 | 650 | 15,000 | 3,250 |
| 1994-09-26 | 650 | 653 | 650 | 653 | 5,000 | 3,265 |
| 1994-09-22 | 677 | 677 | 677 | 677 | 5,000 | 3,385 |
| 1994-09-21 | 650 | 670 | 650 | 670 | 7,000 | 3,350 |
| 1994-09-20 | 676 | 676 | 650 | 650 | 7,000 | 3,250 |
| 1994-09-19 | 670 | 685 | 670 | 677 | 13,000 | 3,385 |
| 1994-09-16 | 645 | 670 | 645 | 670 | 23,000 | 3,350 |
| 1994-09-14 | 640 | 650 | 640 | 640 | 4,000 | 3,200 |
| 1994-09-13 | 670 | 670 | 650 | 650 | 6,000 | 3,250 |
| 1994-09-12 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1994-09-08 | 651 | 670 | 650 | 670 | 9,000 | 3,350 |
| 1994-09-07 | 670 | 670 | 650 | 650 | 9,000 | 3,250 |
| 1994-09-06 | 690 | 690 | 675 | 675 | 6,000 | 3,375 |
| 1994-09-05 | 690 | 700 | 690 | 700 | 4,000 | 3,500 |
| 1994-09-02 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1994-09-01 | 700 | 700 | 690 | 690 | 7,000 | 3,450 |
| 1994-08-30 | 720 | 720 | 700 | 700 | 33,000 | 3,500 |
| 1994-08-29 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1994-08-26 | 700 | 700 | 675 | 678 | 7,000 | 3,390 |
| 1994-08-25 | 700 | 705 | 690 | 705 | 11,000 | 3,525 |
| 1994-08-24 | 707 | 707 | 676 | 676 | 15,000 | 3,380 |
| 1994-08-23 | 707 | 710 | 707 | 710 | 28,000 | 3,550 |
| 1994-08-22 | 720 | 720 | 707 | 707 | 15,000 | 3,535 |
| 1994-08-19 | 715 | 720 | 715 | 715 | 22,000 | 3,575 |
| 1994-08-18 | 707 | 730 | 707 | 730 | 42,000 | 3,650 |
| 1994-08-17 | 707 | 707 | 707 | 707 | 5,000 | 3,535 |
| 1994-08-16 | 707 | 707 | 707 | 707 | 6,000 | 3,535 |
| 1994-08-15 | 715 | 715 | 707 | 707 | 20,000 | 3,535 |
| 1994-08-12 | 709 | 709 | 709 | 709 | 3,000 | 3,545 |
| 1994-08-11 | 707 | 709 | 707 | 709 | 5,000 | 3,545 |
| 1994-08-10 | 710 | 710 | 707 | 707 | 3,000 | 3,535 |
| 1994-08-09 | 708 | 708 | 707 | 707 | 4,000 | 3,535 |
| 1994-08-08 | 720 | 720 | 706 | 706 | 4,000 | 3,530 |
| 1994-08-05 | 706 | 721 | 705 | 705 | 5,000 | 3,525 |
| 1994-08-04 | 703 | 730 | 703 | 706 | 16,000 | 3,530 |
| 1994-08-03 | 701 | 701 | 700 | 700 | 11,000 | 3,500 |
| 1994-08-02 | 702 | 703 | 700 | 700 | 11,000 | 3,500 |
| 1994-08-01 | 690 | 700 | 690 | 700 | 27,000 | 3,500 |
| 1994-07-29 | 690 | 690 | 680 | 690 | 30,000 | 3,450 |
| 1994-07-28 | 695 | 695 | 691 | 692 | 16,000 | 3,460 |
| 1994-07-27 | 710 | 710 | 695 | 695 | 11,000 | 3,475 |
| 1994-07-26 | 709 | 710 | 700 | 701 | 8,000 | 3,505 |
| 1994-07-25 | 734 | 735 | 734 | 735 | 16,000 | 3,675 |
| 1994-07-22 | 735 | 748 | 730 | 735 | 33,000 | 3,675 |
| 1994-07-21 | 715 | 739 | 715 | 729 | 19,000 | 3,645 |
| 1994-07-20 | 731 | 731 | 715 | 715 | 14,000 | 3,575 |
| 1994-07-19 | 736 | 740 | 720 | 730 | 22,000 | 3,650 |
| 1994-07-18 | 750 | 750 | 745 | 746 | 28,000 | 3,730 |
| 1994-07-15 | 770 | 770 | 748 | 748 | 75,000 | 3,740 |
| 1994-07-14 | 750 | 771 | 731 | 770 | 234,000 | 3,850 |
| 1994-07-13 | 748 | 750 | 740 | 741 | 308,000 | 3,705 |
| 1994-07-12 | 690 | 751 | 690 | 724 | 290,000 | 3,620 |
| 1994-07-11 | 690 | 690 | 680 | 680 | 12,000 | 3,400 |
| 1994-07-08 | 685 | 685 | 666 | 685 | 9,000 | 3,425 |
| 1994-07-07 | 685 | 686 | 666 | 685 | 6,000 | 3,425 |
| 1994-07-06 | 695 | 698 | 685 | 690 | 36,000 | 3,450 |
| 1994-07-05 | 685 | 690 | 681 | 690 | 15,000 | 3,450 |
| 1994-07-04 | 685 | 693 | 685 | 690 | 23,000 | 3,450 |
| 1994-07-01 | 685 | 685 | 675 | 684 | 18,000 | 3,420 |
| 1994-06-30 | 670 | 675 | 670 | 675 | 15,000 | 3,375 |
| 1994-06-29 | 641 | 690 | 641 | 690 | 27,000 | 3,450 |
| 1994-06-28 | 650 | 655 | 640 | 655 | 17,000 | 3,275 |
| 1994-06-27 | 659 | 659 | 650 | 650 | 8,000 | 3,250 |
| 1994-06-24 | 674 | 675 | 660 | 660 | 12,000 | 3,300 |
| 1994-06-23 | 652 | 670 | 652 | 669 | 12,000 | 3,345 |
| 1994-06-22 | 663 | 663 | 650 | 652 | 6,000 | 3,260 |
| 1994-06-21 | 662 | 666 | 662 | 664 | 10,000 | 3,320 |
| 1994-06-20 | 682 | 685 | 676 | 676 | 17,000 | 3,380 |
| 1994-06-17 | 681 | 685 | 681 | 682 | 9,000 | 3,410 |
| 1994-06-16 | 681 | 685 | 680 | 680 | 13,000 | 3,400 |
| 1994-06-15 | 690 | 690 | 681 | 681 | 26,000 | 3,405 |
| 1994-06-14 | 690 | 695 | 681 | 685 | 15,000 | 3,425 |
| 1994-06-13 | 690 | 690 | 680 | 686 | 15,000 | 3,430 |
| 1994-06-10 | 695 | 695 | 690 | 690 | 20,000 | 3,450 |
| 1994-06-09 | 700 | 710 | 690 | 700 | 67,000 | 3,500 |
| 1994-06-08 | 680 | 700 | 680 | 700 | 70,000 | 3,500 |
| 1994-06-07 | 652 | 670 | 652 | 670 | 32,000 | 3,350 |
| 1994-06-06 | 652 | 653 | 650 | 650 | 12,000 | 3,250 |
| 1994-06-03 | 661 | 665 | 651 | 651 | 5,000 | 3,255 |
| 1994-06-02 | 660 | 680 | 649 | 660 | 52,000 | 3,300 |
| 1994-06-01 | 632 | 650 | 631 | 650 | 36,000 | 3,250 |
| 1994-05-31 | 631 | 631 | 631 | 631 | 3,000 | 3,155 |
| 1994-05-30 | 636 | 636 | 631 | 631 | 5,000 | 3,155 |
| 1994-05-27 | 635 | 635 | 628 | 633 | 5,000 | 3,165 |
| 1994-05-26 | 630 | 635 | 625 | 635 | 3,000 | 3,175 |
| 1994-05-25 | 645 | 650 | 635 | 635 | 12,000 | 3,175 |
| 1994-05-24 | 645 | 650 | 645 | 645 | 9,000 | 3,225 |
| 1994-05-23 | 645 | 645 | 645 | 645 | 6,000 | 3,225 |
| 1994-05-20 | 622 | 645 | 620 | 645 | 16,000 | 3,225 |
| 1994-05-19 | 625 | 625 | 620 | 620 | 7,000 | 3,100 |
| 1994-05-18 | 645 | 645 | 625 | 625 | 21,000 | 3,125 |
| 1994-05-17 | 622 | 645 | 622 | 645 | 22,000 | 3,225 |
| 1994-05-16 | 643 | 643 | 612 | 612 | 17,000 | 3,060 |
| 1994-05-13 | 636 | 636 | 636 | 636 | 6,000 | 3,180 |
| 1994-05-12 | 644 | 645 | 636 | 636 | 6,000 | 3,180 |
| 1994-05-11 | 632 | 644 | 631 | 644 | 5,000 | 3,220 |
| 1994-05-10 | 630 | 630 | 630 | 630 | 4,000 | 3,150 |
| 1994-05-09 | 630 | 631 | 630 | 631 | 4,000 | 3,155 |
| 1994-05-06 | 640 | 640 | 640 | 640 | 5,000 | 3,200 |
| 1994-05-02 | 645 | 645 | 632 | 632 | 3,000 | 3,160 |
| 1994-04-28 | 645 | 645 | 640 | 640 | 9,000 | 3,200 |
| 1994-04-27 | 631 | 631 | 630 | 631 | 18,000 | 3,155 |
| 1994-04-26 | 636 | 636 | 630 | 630 | 10,000 | 3,150 |
| 1994-04-25 | 650 | 650 | 636 | 636 | 14,000 | 3,180 |
| 1994-04-22 | 650 | 650 | 635 | 635 | 15,000 | 3,175 |
| 1994-04-21 | 645 | 645 | 641 | 641 | 5,000 | 3,205 |
| 1994-04-20 | 659 | 659 | 645 | 650 | 11,000 | 3,250 |
| 1994-04-19 | 645 | 655 | 645 | 645 | 11,000 | 3,225 |
| 1994-04-18 | 640 | 650 | 640 | 645 | 24,000 | 3,225 |
| 1994-04-15 | 651 | 660 | 640 | 660 | 29,000 | 3,300 |
| 1994-04-14 | 635 | 650 | 635 | 650 | 48,000 | 3,250 |
| 1994-04-13 | 681 | 681 | 680 | 680 | 13,000 | 3,400 |
| 1994-04-12 | 700 | 705 | 685 | 685 | 14,000 | 3,425 |
| 1994-04-11 | 705 | 705 | 685 | 685 | 13,000 | 3,425 |
| 1994-04-08 | 718 | 728 | 695 | 710 | 89,000 | 3,550 |
| 1994-04-07 | 692 | 721 | 691 | 720 | 139,000 | 3,600 |
| 1994-04-06 | 646 | 685 | 645 | 685 | 88,000 | 3,425 |
| 1994-04-05 | 650 | 651 | 631 | 632 | 15,000 | 3,160 |
| 1994-04-04 | 654 | 654 | 648 | 648 | 9,000 | 3,240 |
| 1994-04-01 | 645 | 650 | 641 | 648 | 8,000 | 3,240 |
| 1994-03-31 | 645 | 647 | 645 | 647 | 8,000 | 3,235 |
| 1994-03-30 | 645 | 652 | 641 | 645 | 12,000 | 3,225 |
| 1994-03-29 | 645 | 648 | 645 | 648 | 5,000 | 3,240 |
| 1994-03-28 | 665 | 665 | 655 | 655 | 3,000 | 3,275 |
| 1994-03-25 | 669 | 675 | 665 | 675 | 41,000 | 3,375 |
| 1994-03-24 | 660 | 669 | 641 | 669 | 67,000 | 3,345 |
| 1994-03-23 | 680 | 680 | 660 | 662 | 25,000 | 3,310 |
| 1994-03-22 | 670 | 689 | 670 | 681 | 24,000 | 3,405 |
| 1994-03-18 | 688 | 688 | 677 | 680 | 27,000 | 3,400 |
| 1994-03-17 | 675 | 681 | 675 | 680 | 20,000 | 3,400 |
| 1994-03-16 | 660 | 680 | 660 | 670 | 43,000 | 3,350 |
| 1994-03-15 | 690 | 690 | 660 | 660 | 22,000 | 3,300 |
| 1994-03-14 | 670 | 691 | 660 | 680 | 50,000 | 3,400 |
| 1994-03-11 | 640 | 660 | 640 | 660 | 38,000 | 3,300 |
| 1994-03-10 | 620 | 640 | 615 | 640 | 16,000 | 3,200 |
| 1994-03-09 | 609 | 616 | 609 | 615 | 5,000 | 3,075 |
| 1994-03-08 | 610 | 611 | 603 | 606 | 14,000 | 3,030 |
| 1994-03-07 | 620 | 620 | 613 | 616 | 12,000 | 3,080 |
| 1994-03-04 | 620 | 621 | 620 | 620 | 9,000 | 3,100 |
| 1994-03-03 | 640 | 640 | 621 | 621 | 18,000 | 3,105 |
| 1994-03-02 | 650 | 650 | 640 | 649 | 20,000 | 3,245 |
| 1994-03-01 | 639 | 661 | 639 | 650 | 48,000 | 3,250 |
| 1994-02-28 | 640 | 656 | 640 | 646 | 63,000 | 3,230 |
| 1994-02-25 | 595 | 615 | 595 | 601 | 37,000 | 3,005 |
| 1994-02-24 | 581 | 590 | 580 | 586 | 29,000 | 2,930 |
| 1994-02-23 | 587 | 590 | 580 | 580 | 15,000 | 2,900 |
| 1994-02-22 | 586 | 586 | 585 | 585 | 7,000 | 2,925 |
| 1994-02-21 | 580 | 581 | 571 | 581 | 6,000 | 2,905 |
| 1994-02-18 | 585 | 600 | 582 | 582 | 21,000 | 2,910 |
| 1994-02-17 | 611 | 611 | 590 | 590 | 20,000 | 2,950 |
| 1994-02-16 | 597 | 606 | 597 | 606 | 19,000 | 3,030 |
| 1994-02-15 | 615 | 615 | 590 | 592 | 22,000 | 2,960 |
| 1994-02-14 | 639 | 639 | 620 | 620 | 36,000 | 3,100 |
| 1994-02-10 | 605 | 645 | 603 | 645 | 69,000 | 3,225 |
| 1994-02-09 | 605 | 610 | 580 | 585 | 42,000 | 2,925 |
| 1994-02-08 | 561 | 580 | 561 | 580 | 15,000 | 2,900 |
| 1994-02-07 | 559 | 560 | 559 | 560 | 14,000 | 2,800 |
| 1994-02-04 | 560 | 560 | 555 | 559 | 6,000 | 2,795 |
| 1994-02-03 | 572 | 573 | 570 | 570 | 10,000 | 2,850 |
| 1994-02-02 | 580 | 580 | 570 | 572 | 4,000 | 2,860 |
| 1994-02-01 | 600 | 600 | 570 | 570 | 15,000 | 2,850 |
| 1994-01-31 | 600 | 600 | 590 | 590 | 9,000 | 2,950 |
| 1994-01-28 | 540 | 550 | 540 | 550 | 4,000 | 2,750 |
| 1994-01-27 | 561 | 561 | 540 | 540 | 5,000 | 2,700 |
| 1994-01-26 | 556 | 560 | 556 | 560 | 4,000 | 2,800 |
| 1994-01-25 | 560 | 560 | 551 | 551 | 7,000 | 2,755 |
| 1994-01-24 | 540 | 540 | 540 | 540 | 5,000 | 2,700 |
| 1994-01-21 | 586 | 586 | 580 | 580 | 7,000 | 2,900 |
| 1994-01-20 | 586 | 586 | 585 | 585 | 7,000 | 2,925 |
| 1994-01-19 | 590 | 590 | 580 | 589 | 9,000 | 2,945 |
| 1994-01-18 | 580 | 583 | 580 | 582 | 11,000 | 2,910 |
| 1994-01-17 | 595 | 595 | 580 | 590 | 16,000 | 2,950 |
| 1994-01-14 | 573 | 575 | 566 | 570 | 15,000 | 2,850 |
| 1994-01-13 | 565 | 568 | 565 | 568 | 12,000 | 2,840 |
| 1994-01-12 | 565 | 580 | 560 | 565 | 17,000 | 2,825 |
| 1994-01-11 | 560 | 561 | 545 | 560 | 15,000 | 2,800 |
| 1994-01-10 | 530 | 560 | 530 | 560 | 22,000 | 2,800 |
| 1994-01-07 | 525 | 525 | 525 | 525 | 6,000 | 2,625 |
| 1994-01-06 | 501 | 505 | 501 | 505 | 7,000 | 2,525 |
| 1994-01-05 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1994-01-04 | 505 | 515 | 505 | 515 | 3,000 | 2,575 |
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
