8115 ムーンバット(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 655 | 655 | 640 | 645 | 20,000 | 3,225 |
| 1995-12-28 | 670 | 670 | 650 | 659 | 111,000 | 3,295 |
| 1995-12-27 | 640 | 660 | 635 | 660 | 144,000 | 3,300 |
| 1995-12-26 | 627 | 640 | 610 | 640 | 80,000 | 3,200 |
| 1995-12-25 | 645 | 645 | 610 | 627 | 45,000 | 3,135 |
| 1995-12-22 | 661 | 670 | 630 | 635 | 208,000 | 3,175 |
| 1995-12-21 | 620 | 660 | 620 | 645 | 464,000 | 3,225 |
| 1995-12-20 | 555 | 640 | 555 | 610 | 276,000 | 3,050 |
| 1995-12-19 | 550 | 557 | 543 | 543 | 58,000 | 2,715 |
| 1995-12-18 | 546 | 555 | 546 | 546 | 55,000 | 2,730 |
| 1995-12-15 | 560 | 561 | 540 | 550 | 71,000 | 2,750 |
| 1995-12-14 | 521 | 573 | 521 | 556 | 185,000 | 2,780 |
| 1995-12-13 | 531 | 534 | 520 | 521 | 61,000 | 2,605 |
| 1995-12-12 | 505 | 535 | 505 | 530 | 86,000 | 2,650 |
| 1995-12-11 | 510 | 510 | 501 | 503 | 14,000 | 2,515 |
| 1995-12-08 | 492 | 506 | 490 | 506 | 52,000 | 2,530 |
| 1995-12-07 | 490 | 495 | 486 | 486 | 43,000 | 2,430 |
| 1995-12-06 | 486 | 487 | 476 | 478 | 20,000 | 2,390 |
| 1995-12-05 | 490 | 490 | 485 | 485 | 13,000 | 2,425 |
| 1995-12-04 | 491 | 504 | 490 | 490 | 6,000 | 2,450 |
| 1995-12-01 | 490 | 500 | 490 | 491 | 29,000 | 2,455 |
| 1995-11-30 | 496 | 499 | 485 | 490 | 27,000 | 2,450 |
| 1995-11-29 | 479 | 500 | 476 | 496 | 48,000 | 2,480 |
| 1995-11-28 | 470 | 475 | 469 | 475 | 19,000 | 2,375 |
| 1995-11-27 | 467 | 469 | 467 | 469 | 3,000 | 2,345 |
| 1995-11-24 | 467 | 467 | 451 | 452 | 11,000 | 2,260 |
| 1995-11-22 | 468 | 468 | 468 | 468 | 2,000 | 2,340 |
| 1995-11-21 | 460 | 465 | 460 | 465 | 8,000 | 2,325 |
| 1995-11-20 | 460 | 460 | 454 | 454 | 2,000 | 2,270 |
| 1995-11-16 | 459 | 459 | 450 | 450 | 9,000 | 2,250 |
| 1995-11-15 | 460 | 460 | 455 | 460 | 11,000 | 2,300 |
| 1995-11-14 | 440 | 451 | 436 | 451 | 61,000 | 2,255 |
| 1995-11-13 | 473 | 473 | 450 | 450 | 33,000 | 2,250 |
| 1995-11-10 | 490 | 490 | 471 | 473 | 22,000 | 2,365 |
| 1995-11-09 | 505 | 505 | 490 | 490 | 16,000 | 2,450 |
| 1995-11-08 | 490 | 508 | 490 | 508 | 34,000 | 2,540 |
| 1995-11-07 | 519 | 520 | 490 | 508 | 93,000 | 2,540 |
| 1995-11-06 | 500 | 540 | 500 | 516 | 207,000 | 2,580 |
| 1995-11-02 | 480 | 486 | 473 | 473 | 148,000 | 2,365 |
| 1995-11-01 | 465 | 477 | 457 | 470 | 127,000 | 2,350 |
| 1995-10-31 | 425 | 459 | 425 | 459 | 72,000 | 2,295 |
| 1995-10-30 | 420 | 424 | 420 | 422 | 15,000 | 2,110 |
| 1995-10-27 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1995-10-26 | 425 | 425 | 420 | 420 | 10,000 | 2,100 |
| 1995-10-25 | 424 | 425 | 424 | 425 | 8,000 | 2,125 |
| 1995-10-24 | 430 | 430 | 424 | 424 | 6,000 | 2,120 |
| 1995-10-23 | 426 | 426 | 421 | 425 | 7,000 | 2,125 |
| 1995-10-20 | 427 | 427 | 426 | 426 | 2,000 | 2,130 |
| 1995-10-19 | 425 | 430 | 425 | 425 | 13,000 | 2,125 |
| 1995-10-18 | 425 | 425 | 420 | 420 | 5,000 | 2,100 |
| 1995-10-16 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
| 1995-10-13 | 425 | 425 | 420 | 425 | 15,000 | 2,125 |
| 1995-10-12 | 425 | 425 | 420 | 425 | 7,000 | 2,125 |
| 1995-10-11 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1995-10-09 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1995-10-06 | 425 | 425 | 425 | 425 | 3,000 | 2,125 |
| 1995-10-05 | 420 | 421 | 415 | 421 | 9,000 | 2,105 |
| 1995-10-04 | 425 | 425 | 415 | 415 | 4,000 | 2,075 |
| 1995-10-02 | 415 | 425 | 415 | 425 | 2,000 | 2,125 |
| 1995-09-29 | 425 | 425 | 415 | 415 | 5,000 | 2,075 |
| 1995-09-28 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 1995-09-27 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 1995-09-26 | 410 | 411 | 410 | 411 | 2,000 | 2,055 |
| 1995-09-25 | 420 | 420 | 410 | 410 | 20,000 | 2,050 |
| 1995-09-22 | 425 | 425 | 415 | 420 | 26,000 | 2,100 |
| 1995-09-21 | 435 | 435 | 430 | 430 | 9,000 | 2,150 |
| 1995-09-20 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 1995-09-19 | 445 | 445 | 445 | 445 | 4,000 | 2,225 |
| 1995-09-18 | 450 | 450 | 445 | 445 | 12,000 | 2,225 |
| 1995-09-14 | 435 | 441 | 435 | 441 | 17,000 | 2,205 |
| 1995-09-13 | 437 | 440 | 437 | 440 | 8,000 | 2,200 |
| 1995-09-12 | 435 | 440 | 435 | 440 | 17,000 | 2,200 |
| 1995-09-11 | 431 | 440 | 431 | 440 | 4,000 | 2,200 |
| 1995-09-08 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1995-09-07 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1995-09-06 | 435 | 435 | 421 | 421 | 10,000 | 2,105 |
| 1995-09-05 | 435 | 435 | 435 | 435 | 6,000 | 2,175 |
| 1995-09-04 | 435 | 438 | 430 | 435 | 17,000 | 2,175 |
| 1995-09-01 | 440 | 440 | 436 | 436 | 3,000 | 2,180 |
| 1995-08-31 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 1995-08-30 | 420 | 430 | 420 | 430 | 57,000 | 2,150 |
| 1995-08-29 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1995-08-28 | 436 | 436 | 422 | 422 | 11,000 | 2,110 |
| 1995-08-25 | 449 | 449 | 435 | 435 | 7,000 | 2,175 |
| 1995-08-24 | 430 | 430 | 425 | 425 | 7,000 | 2,125 |
| 1995-08-23 | 423 | 423 | 423 | 423 | 10,000 | 2,115 |
| 1995-08-22 | 451 | 451 | 450 | 450 | 7,000 | 2,250 |
| 1995-08-21 | 455 | 455 | 450 | 450 | 4,000 | 2,250 |
| 1995-08-18 | 450 | 455 | 450 | 455 | 10,000 | 2,275 |
| 1995-08-17 | 450 | 450 | 446 | 448 | 18,000 | 2,240 |
| 1995-08-16 | 450 | 451 | 445 | 450 | 22,000 | 2,250 |
| 1995-08-15 | 440 | 440 | 430 | 440 | 13,000 | 2,200 |
| 1995-08-14 | 437 | 437 | 437 | 437 | 2,000 | 2,185 |
| 1995-08-11 | 437 | 437 | 437 | 437 | 3,000 | 2,185 |
| 1995-08-10 | 439 | 439 | 439 | 439 | 2,000 | 2,195 |
| 1995-08-09 | 429 | 429 | 420 | 420 | 6,000 | 2,100 |
| 1995-08-08 | 431 | 431 | 429 | 429 | 12,000 | 2,145 |
| 1995-08-07 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1995-08-04 | 430 | 438 | 430 | 438 | 12,000 | 2,190 |
| 1995-08-03 | 441 | 441 | 439 | 441 | 7,000 | 2,205 |
| 1995-08-02 | 439 | 439 | 439 | 439 | 2,000 | 2,195 |
| 1995-08-01 | 449 | 449 | 431 | 431 | 9,000 | 2,155 |
| 1995-07-31 | 455 | 455 | 450 | 450 | 10,000 | 2,250 |
| 1995-07-28 | 455 | 458 | 451 | 458 | 7,000 | 2,290 |
| 1995-07-27 | 449 | 470 | 445 | 460 | 63,000 | 2,300 |
| 1995-07-26 | 430 | 440 | 430 | 440 | 15,000 | 2,200 |
| 1995-07-25 | 438 | 440 | 430 | 430 | 19,000 | 2,150 |
| 1995-07-24 | 428 | 428 | 414 | 414 | 4,000 | 2,070 |
| 1995-07-21 | 420 | 420 | 416 | 416 | 9,000 | 2,080 |
| 1995-07-20 | 420 | 420 | 419 | 420 | 8,000 | 2,100 |
| 1995-07-19 | 436 | 436 | 420 | 420 | 9,000 | 2,100 |
| 1995-07-18 | 440 | 440 | 436 | 436 | 4,000 | 2,180 |
| 1995-07-17 | 450 | 450 | 435 | 435 | 30,000 | 2,175 |
| 1995-07-14 | 447 | 449 | 435 | 435 | 12,000 | 2,175 |
| 1995-07-13 | 435 | 441 | 435 | 441 | 25,000 | 2,205 |
| 1995-07-12 | 430 | 435 | 427 | 435 | 12,000 | 2,175 |
| 1995-07-11 | 425 | 425 | 425 | 425 | 4,000 | 2,125 |
| 1995-07-10 | 424 | 428 | 420 | 420 | 22,000 | 2,100 |
| 1995-07-07 | 417 | 430 | 417 | 417 | 36,000 | 2,085 |
| 1995-07-06 | 424 | 424 | 405 | 414 | 26,000 | 2,070 |
| 1995-07-05 | 435 | 435 | 435 | 435 | 40,000 | 2,175 |
| 1995-07-04 | 362 | 362 | 355 | 355 | 13,000 | 1,775 |
| 1995-07-03 | 362 | 362 | 360 | 362 | 8,000 | 1,810 |
| 1995-06-30 | 365 | 365 | 360 | 362 | 5,000 | 1,810 |
| 1995-06-29 | 366 | 370 | 365 | 365 | 7,000 | 1,825 |
| 1995-06-28 | 358 | 358 | 355 | 355 | 4,000 | 1,775 |
| 1995-06-27 | 375 | 375 | 360 | 360 | 16,000 | 1,800 |
| 1995-06-26 | 371 | 389 | 370 | 376 | 10,000 | 1,880 |
| 1995-06-23 | 372 | 374 | 365 | 370 | 15,000 | 1,850 |
| 1995-06-22 | 369 | 369 | 365 | 366 | 27,000 | 1,830 |
| 1995-06-21 | 365 | 369 | 360 | 365 | 20,000 | 1,825 |
| 1995-06-20 | 367 | 369 | 365 | 366 | 19,000 | 1,830 |
| 1995-06-19 | 369 | 369 | 364 | 364 | 7,000 | 1,820 |
| 1995-06-16 | 371 | 375 | 363 | 363 | 94,000 | 1,815 |
| 1995-06-15 | 377 | 377 | 371 | 371 | 11,000 | 1,855 |
| 1995-06-14 | 365 | 372 | 365 | 371 | 14,000 | 1,855 |
| 1995-06-13 | 354 | 371 | 354 | 371 | 17,000 | 1,855 |
| 1995-06-12 | 372 | 372 | 354 | 354 | 7,000 | 1,770 |
| 1995-06-09 | 383 | 383 | 382 | 382 | 5,000 | 1,910 |
| 1995-06-08 | 380 | 383 | 376 | 383 | 11,000 | 1,915 |
| 1995-06-07 | 382 | 382 | 380 | 382 | 5,000 | 1,910 |
| 1995-06-06 | 381 | 383 | 380 | 383 | 5,000 | 1,915 |
| 1995-06-05 | 381 | 381 | 381 | 381 | 3,000 | 1,905 |
| 1995-06-02 | 400 | 405 | 400 | 405 | 4,000 | 2,025 |
| 1995-06-01 | 372 | 376 | 372 | 376 | 5,000 | 1,880 |
| 1995-05-31 | 372 | 375 | 372 | 372 | 6,000 | 1,860 |
| 1995-05-30 | 375 | 375 | 372 | 372 | 8,000 | 1,860 |
| 1995-05-29 | 391 | 391 | 381 | 381 | 6,000 | 1,905 |
| 1995-05-26 | 400 | 400 | 391 | 391 | 7,000 | 1,955 |
| 1995-05-25 | 408 | 408 | 401 | 401 | 18,000 | 2,005 |
| 1995-05-24 | 409 | 409 | 405 | 405 | 7,000 | 2,025 |
| 1995-05-23 | 428 | 428 | 400 | 408 | 8,000 | 2,040 |
| 1995-05-22 | 435 | 435 | 435 | 435 | 6,000 | 2,175 |
| 1995-05-19 | 441 | 441 | 440 | 440 | 3,000 | 2,200 |
| 1995-05-18 | 450 | 450 | 441 | 441 | 8,000 | 2,205 |
| 1995-05-17 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1995-05-16 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1995-05-15 | 448 | 448 | 448 | 448 | 5,000 | 2,240 |
| 1995-05-12 | 444 | 445 | 442 | 442 | 4,000 | 2,210 |
| 1995-05-11 | 445 | 445 | 444 | 444 | 7,000 | 2,220 |
| 1995-05-10 | 450 | 450 | 440 | 450 | 14,000 | 2,250 |
| 1995-05-09 | 465 | 465 | 455 | 455 | 2,000 | 2,275 |
| 1995-05-08 | 460 | 470 | 445 | 445 | 13,000 | 2,225 |
| 1995-05-02 | 450 | 460 | 450 | 460 | 14,000 | 2,300 |
| 1995-05-01 | 445 | 448 | 439 | 448 | 3,000 | 2,240 |
| 1995-04-28 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 1995-04-27 | 443 | 460 | 443 | 450 | 11,000 | 2,250 |
| 1995-04-26 | 460 | 460 | 440 | 440 | 7,000 | 2,200 |
| 1995-04-25 | 460 | 460 | 460 | 460 | 15,000 | 2,300 |
| 1995-04-24 | 440 | 460 | 440 | 450 | 12,000 | 2,250 |
| 1995-04-21 | 415 | 430 | 415 | 430 | 10,000 | 2,150 |
| 1995-04-20 | 409 | 415 | 409 | 415 | 16,000 | 2,075 |
| 1995-04-19 | 415 | 415 | 411 | 415 | 10,000 | 2,075 |
| 1995-04-18 | 421 | 421 | 420 | 420 | 10,000 | 2,100 |
| 1995-04-17 | 421 | 423 | 420 | 421 | 20,000 | 2,105 |
| 1995-04-14 | 425 | 425 | 420 | 420 | 7,000 | 2,100 |
| 1995-04-13 | 427 | 430 | 416 | 416 | 13,000 | 2,080 |
| 1995-04-12 | 428 | 429 | 427 | 429 | 7,000 | 2,145 |
| 1995-04-11 | 430 | 430 | 428 | 428 | 5,000 | 2,140 |
| 1995-04-10 | 450 | 450 | 425 | 425 | 14,000 | 2,125 |
| 1995-04-06 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 1995-04-05 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1995-04-03 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1995-03-31 | 468 | 468 | 465 | 465 | 2,000 | 2,325 |
| 1995-03-29 | 472 | 472 | 468 | 468 | 5,000 | 2,340 |
| 1995-03-27 | 452 | 460 | 452 | 460 | 12,000 | 2,300 |
| 1995-03-24 | 455 | 455 | 451 | 452 | 23,000 | 2,260 |
| 1995-03-23 | 457 | 459 | 456 | 456 | 5,000 | 2,280 |
| 1995-03-22 | 465 | 465 | 455 | 455 | 11,000 | 2,275 |
| 1995-03-20 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1995-03-17 | 471 | 478 | 470 | 478 | 10,000 | 2,390 |
| 1995-03-16 | 475 | 475 | 465 | 471 | 9,000 | 2,355 |
| 1995-03-15 | 475 | 475 | 475 | 475 | 5,000 | 2,375 |
| 1995-03-14 | 479 | 479 | 465 | 465 | 16,000 | 2,325 |
| 1995-03-13 | 478 | 479 | 477 | 479 | 15,000 | 2,395 |
| 1995-03-10 | 459 | 460 | 459 | 460 | 7,000 | 2,300 |
| 1995-03-09 | 449 | 453 | 449 | 453 | 23,000 | 2,265 |
| 1995-03-08 | 449 | 450 | 449 | 450 | 12,000 | 2,250 |
| 1995-03-07 | 450 | 450 | 445 | 449 | 11,000 | 2,245 |
| 1995-03-06 | 445 | 450 | 442 | 449 | 12,000 | 2,245 |
| 1995-03-03 | 450 | 450 | 440 | 442 | 42,000 | 2,210 |
| 1995-03-02 | 450 | 450 | 440 | 440 | 21,000 | 2,200 |
| 1995-03-01 | 450 | 450 | 445 | 450 | 18,000 | 2,250 |
| 1995-02-28 | 450 | 456 | 450 | 450 | 24,000 | 2,250 |
| 1995-02-27 | 450 | 450 | 440 | 450 | 10,000 | 2,250 |
| 1995-02-24 | 473 | 473 | 452 | 452 | 37,000 | 2,260 |
| 1995-02-23 | 473 | 473 | 470 | 470 | 18,000 | 2,350 |
| 1995-02-22 | 473 | 475 | 472 | 473 | 31,000 | 2,365 |
| 1995-02-21 | 478 | 478 | 473 | 473 | 9,000 | 2,365 |
| 1995-02-20 | 477 | 478 | 472 | 472 | 23,000 | 2,360 |
| 1995-02-17 | 472 | 480 | 470 | 480 | 19,000 | 2,400 |
| 1995-02-16 | 475 | 481 | 470 | 470 | 16,000 | 2,350 |
| 1995-02-15 | 488 | 488 | 488 | 488 | 7,000 | 2,440 |
| 1995-02-14 | 488 | 488 | 480 | 480 | 15,000 | 2,400 |
| 1995-02-13 | 490 | 490 | 480 | 480 | 12,000 | 2,400 |
| 1995-02-10 | 494 | 494 | 485 | 489 | 11,000 | 2,445 |
| 1995-02-09 | 496 | 496 | 493 | 496 | 6,000 | 2,480 |
| 1995-02-08 | 500 | 500 | 495 | 495 | 2,000 | 2,475 |
| 1995-02-07 | 500 | 505 | 500 | 505 | 2,000 | 2,525 |
| 1995-02-06 | 520 | 520 | 500 | 500 | 6,000 | 2,500 |
| 1995-02-03 | 495 | 495 | 493 | 493 | 11,000 | 2,465 |
| 1995-02-02 | 507 | 510 | 500 | 510 | 8,000 | 2,550 |
| 1995-02-01 | 515 | 515 | 490 | 490 | 13,000 | 2,450 |
| 1995-01-31 | 510 | 519 | 500 | 519 | 16,000 | 2,595 |
| 1995-01-30 | 520 | 520 | 520 | 520 | 4,000 | 2,600 |
| 1995-01-27 | 501 | 520 | 501 | 520 | 15,000 | 2,600 |
| 1995-01-26 | 506 | 506 | 500 | 500 | 13,000 | 2,500 |
| 1995-01-25 | 518 | 518 | 508 | 518 | 11,000 | 2,590 |
| 1995-01-24 | 476 | 503 | 476 | 503 | 15,000 | 2,515 |
| 1995-01-23 | 520 | 520 | 475 | 475 | 24,000 | 2,375 |
| 1995-01-20 | 536 | 536 | 525 | 525 | 13,000 | 2,625 |
| 1995-01-19 | 541 | 542 | 540 | 540 | 10,000 | 2,700 |
| 1995-01-18 | 540 | 540 | 535 | 540 | 9,000 | 2,700 |
| 1995-01-13 | 547 | 547 | 538 | 538 | 32,000 | 2,690 |
| 1995-01-12 | 540 | 550 | 540 | 550 | 32,000 | 2,750 |
| 1995-01-11 | 531 | 537 | 531 | 537 | 33,000 | 2,685 |
| 1995-01-10 | 550 | 550 | 531 | 531 | 6,000 | 2,655 |
| 1995-01-09 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1995-01-06 | 550 | 555 | 550 | 555 | 7,000 | 2,775 |
| 1995-01-05 | 565 | 565 | 560 | 560 | 10,000 | 2,800 |
| 1995-01-04 | 561 | 561 | 560 | 560 | 5,000 | 2,800 |
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
