8115 ムーンバット(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 610 | 615 | 610 | 615 | 14,000 | 3,075 |
| 1996-12-27 | 637 | 640 | 610 | 610 | 48,000 | 3,050 |
| 1996-12-26 | 641 | 641 | 615 | 630 | 44,000 | 3,150 |
| 1996-12-25 | 640 | 645 | 632 | 640 | 31,000 | 3,200 |
| 1996-12-24 | 670 | 670 | 639 | 640 | 37,000 | 3,200 |
| 1996-12-20 | 657 | 679 | 657 | 660 | 38,000 | 3,300 |
| 1996-12-19 | 692 | 699 | 660 | 660 | 44,000 | 3,300 |
| 1996-12-18 | 688 | 700 | 685 | 689 | 26,000 | 3,445 |
| 1996-12-17 | 690 | 700 | 680 | 700 | 18,000 | 3,500 |
| 1996-12-16 | 715 | 715 | 690 | 690 | 27,000 | 3,450 |
| 1996-12-13 | 700 | 700 | 680 | 680 | 11,000 | 3,400 |
| 1996-12-12 | 681 | 686 | 672 | 680 | 11,000 | 3,400 |
| 1996-12-11 | 690 | 700 | 661 | 661 | 22,000 | 3,305 |
| 1996-12-10 | 710 | 710 | 700 | 700 | 36,000 | 3,500 |
| 1996-12-09 | 701 | 701 | 700 | 700 | 13,000 | 3,500 |
| 1996-12-06 | 730 | 738 | 700 | 700 | 41,000 | 3,500 |
| 1996-12-05 | 700 | 722 | 700 | 715 | 22,000 | 3,575 |
| 1996-12-04 | 663 | 690 | 663 | 690 | 37,000 | 3,450 |
| 1996-12-03 | 650 | 660 | 650 | 660 | 34,000 | 3,300 |
| 1996-12-02 | 688 | 689 | 670 | 670 | 23,000 | 3,350 |
| 1996-11-29 | 700 | 700 | 680 | 689 | 55,000 | 3,445 |
| 1996-11-28 | 711 | 715 | 705 | 705 | 21,000 | 3,525 |
| 1996-11-27 | 723 | 730 | 720 | 724 | 19,000 | 3,620 |
| 1996-11-26 | 736 | 736 | 721 | 724 | 21,000 | 3,620 |
| 1996-11-25 | 748 | 760 | 734 | 734 | 11,000 | 3,670 |
| 1996-11-22 | 721 | 744 | 720 | 744 | 18,000 | 3,720 |
| 1996-11-21 | 720 | 730 | 720 | 721 | 25,000 | 3,605 |
| 1996-11-20 | 748 | 750 | 740 | 740 | 19,000 | 3,700 |
| 1996-11-19 | 760 | 760 | 748 | 748 | 31,000 | 3,740 |
| 1996-11-18 | 761 | 766 | 755 | 760 | 60,000 | 3,800 |
| 1996-11-15 | 759 | 765 | 751 | 751 | 52,000 | 3,755 |
| 1996-11-14 | 761 | 770 | 755 | 760 | 34,000 | 3,800 |
| 1996-11-13 | 795 | 805 | 771 | 771 | 173,000 | 3,855 |
| 1996-11-12 | 760 | 795 | 760 | 795 | 219,000 | 3,975 |
| 1996-11-11 | 745 | 765 | 745 | 753 | 27,000 | 3,765 |
| 1996-11-08 | 740 | 770 | 740 | 749 | 65,000 | 3,745 |
| 1996-11-07 | 777 | 785 | 756 | 757 | 180,000 | 3,785 |
| 1996-11-06 | 715 | 760 | 715 | 757 | 217,000 | 3,785 |
| 1996-11-05 | 715 | 715 | 707 | 707 | 22,000 | 3,535 |
| 1996-11-01 | 719 | 719 | 703 | 706 | 65,000 | 3,530 |
| 1996-10-31 | 720 | 720 | 716 | 717 | 25,000 | 3,585 |
| 1996-10-30 | 725 | 734 | 715 | 720 | 93,000 | 3,600 |
| 1996-10-29 | 719 | 730 | 712 | 725 | 40,000 | 3,625 |
| 1996-10-28 | 720 | 720 | 712 | 720 | 24,000 | 3,600 |
| 1996-10-25 | 720 | 728 | 720 | 720 | 83,000 | 3,600 |
| 1996-10-24 | 721 | 730 | 720 | 720 | 99,000 | 3,600 |
| 1996-10-23 | 730 | 744 | 720 | 721 | 228,000 | 3,605 |
| 1996-10-22 | 716 | 716 | 700 | 700 | 42,000 | 3,500 |
| 1996-10-21 | 735 | 735 | 715 | 715 | 37,000 | 3,575 |
| 1996-10-18 | 710 | 730 | 710 | 725 | 168,000 | 3,625 |
| 1996-10-17 | 662 | 706 | 662 | 694 | 100,000 | 3,470 |
| 1996-10-16 | 659 | 678 | 658 | 660 | 101,000 | 3,300 |
| 1996-10-15 | 652 | 659 | 651 | 651 | 32,000 | 3,255 |
| 1996-10-14 | 657 | 660 | 652 | 652 | 17,000 | 3,260 |
| 1996-10-11 | 650 | 665 | 641 | 657 | 138,000 | 3,285 |
| 1996-10-09 | 671 | 671 | 655 | 665 | 171,000 | 3,325 |
| 1996-10-08 | 637 | 671 | 636 | 670 | 93,000 | 3,350 |
| 1996-10-07 | 627 | 635 | 621 | 631 | 47,000 | 3,155 |
| 1996-10-04 | 639 | 643 | 621 | 627 | 173,000 | 3,135 |
| 1996-10-03 | 674 | 674 | 641 | 643 | 73,000 | 3,215 |
| 1996-10-02 | 682 | 715 | 675 | 675 | 159,000 | 3,375 |
| 1996-10-01 | 649 | 680 | 649 | 680 | 58,000 | 3,400 |
| 1996-09-30 | 630 | 637 | 630 | 635 | 21,000 | 3,175 |
| 1996-09-27 | 631 | 640 | 630 | 630 | 15,000 | 3,150 |
| 1996-09-26 | 640 | 640 | 630 | 630 | 21,000 | 3,150 |
| 1996-09-25 | 650 | 650 | 631 | 640 | 24,000 | 3,200 |
| 1996-09-24 | 651 | 660 | 640 | 640 | 11,000 | 3,200 |
| 1996-09-20 | 664 | 666 | 650 | 650 | 24,000 | 3,250 |
| 1996-09-19 | 675 | 675 | 660 | 660 | 9,000 | 3,300 |
| 1996-09-18 | 665 | 665 | 665 | 665 | 2,000 | 3,325 |
| 1996-09-17 | 662 | 670 | 655 | 670 | 29,000 | 3,350 |
| 1996-09-13 | 650 | 656 | 650 | 650 | 22,000 | 3,250 |
| 1996-09-12 | 670 | 671 | 655 | 660 | 22,000 | 3,300 |
| 1996-09-11 | 671 | 671 | 661 | 670 | 10,000 | 3,350 |
| 1996-09-10 | 690 | 690 | 675 | 675 | 8,000 | 3,375 |
| 1996-09-09 | 691 | 691 | 681 | 691 | 8,000 | 3,455 |
| 1996-09-06 | 669 | 671 | 664 | 671 | 8,000 | 3,355 |
| 1996-09-05 | 669 | 673 | 669 | 669 | 25,000 | 3,345 |
| 1996-09-04 | 651 | 670 | 651 | 660 | 13,000 | 3,300 |
| 1996-09-03 | 670 | 670 | 651 | 670 | 8,000 | 3,350 |
| 1996-09-02 | 680 | 680 | 680 | 680 | 5,000 | 3,400 |
| 1996-08-30 | 669 | 685 | 660 | 670 | 13,000 | 3,350 |
| 1996-08-29 | 699 | 699 | 675 | 675 | 15,000 | 3,375 |
| 1996-08-28 | 700 | 702 | 700 | 700 | 20,000 | 3,500 |
| 1996-08-27 | 700 | 705 | 700 | 705 | 12,000 | 3,525 |
| 1996-08-26 | 730 | 730 | 711 | 711 | 11,000 | 3,555 |
| 1996-08-23 | 741 | 741 | 730 | 730 | 10,000 | 3,650 |
| 1996-08-22 | 725 | 750 | 719 | 741 | 68,000 | 3,705 |
| 1996-08-21 | 719 | 719 | 695 | 705 | 13,000 | 3,525 |
| 1996-08-20 | 715 | 724 | 701 | 701 | 19,000 | 3,505 |
| 1996-08-19 | 727 | 727 | 700 | 714 | 17,000 | 3,570 |
| 1996-08-16 | 721 | 721 | 706 | 717 | 12,000 | 3,585 |
| 1996-08-15 | 690 | 715 | 690 | 710 | 38,000 | 3,550 |
| 1996-08-14 | 650 | 674 | 650 | 671 | 36,000 | 3,355 |
| 1996-08-13 | 600 | 640 | 600 | 635 | 55,000 | 3,175 |
| 1996-08-12 | 600 | 615 | 581 | 590 | 62,000 | 2,950 |
| 1996-08-09 | 670 | 670 | 602 | 610 | 71,000 | 3,050 |
| 1996-08-08 | 690 | 690 | 670 | 671 | 29,000 | 3,355 |
| 1996-08-07 | 760 | 760 | 730 | 730 | 19,000 | 3,650 |
| 1996-08-06 | 756 | 765 | 755 | 760 | 12,000 | 3,800 |
| 1996-08-05 | 766 | 770 | 756 | 756 | 17,000 | 3,780 |
| 1996-08-02 | 765 | 765 | 760 | 760 | 26,000 | 3,800 |
| 1996-08-01 | 755 | 780 | 755 | 780 | 15,000 | 3,900 |
| 1996-07-31 | 760 | 770 | 755 | 755 | 31,000 | 3,775 |
| 1996-07-30 | 780 | 780 | 770 | 780 | 16,000 | 3,900 |
| 1996-07-29 | 800 | 800 | 790 | 790 | 19,000 | 3,950 |
| 1996-07-26 | 799 | 800 | 790 | 790 | 25,000 | 3,950 |
| 1996-07-25 | 803 | 805 | 800 | 800 | 49,000 | 4,000 |
| 1996-07-24 | 817 | 817 | 800 | 802 | 36,000 | 4,010 |
| 1996-07-23 | 835 | 835 | 834 | 834 | 2,000 | 4,170 |
| 1996-07-22 | 830 | 840 | 811 | 840 | 10,000 | 4,200 |
| 1996-07-19 | 839 | 850 | 839 | 850 | 13,000 | 4,250 |
| 1996-07-18 | 830 | 830 | 821 | 821 | 4,000 | 4,105 |
| 1996-07-17 | 820 | 822 | 820 | 820 | 44,000 | 4,100 |
| 1996-07-16 | 820 | 829 | 810 | 820 | 66,000 | 4,100 |
| 1996-07-15 | 880 | 880 | 850 | 850 | 27,000 | 4,250 |
| 1996-07-12 | 880 | 881 | 871 | 871 | 38,000 | 4,355 |
| 1996-07-11 | 880 | 880 | 880 | 880 | 18,000 | 4,400 |
| 1996-07-10 | 900 | 900 | 880 | 880 | 21,000 | 4,400 |
| 1996-07-09 | 900 | 900 | 874 | 880 | 22,000 | 4,400 |
| 1996-07-08 | 903 | 905 | 881 | 881 | 40,000 | 4,405 |
| 1996-07-05 | 870 | 905 | 866 | 905 | 63,000 | 4,525 |
| 1996-07-04 | 885 | 885 | 865 | 865 | 18,000 | 4,325 |
| 1996-07-03 | 905 | 905 | 880 | 885 | 73,000 | 4,425 |
| 1996-07-02 | 858 | 933 | 857 | 900 | 238,000 | 4,500 |
| 1996-07-01 | 870 | 870 | 856 | 857 | 17,000 | 4,285 |
| 1996-06-28 | 855 | 860 | 855 | 855 | 27,000 | 4,275 |
| 1996-06-27 | 860 | 865 | 851 | 851 | 17,000 | 4,255 |
| 1996-06-26 | 870 | 870 | 855 | 858 | 22,000 | 4,290 |
| 1996-06-25 | 860 | 860 | 850 | 855 | 16,000 | 4,275 |
| 1996-06-24 | 858 | 860 | 850 | 850 | 14,000 | 4,250 |
| 1996-06-21 | 870 | 870 | 846 | 846 | 11,000 | 4,230 |
| 1996-06-20 | 861 | 861 | 858 | 858 | 10,000 | 4,290 |
| 1996-06-19 | 875 | 875 | 840 | 865 | 21,000 | 4,325 |
| 1996-06-18 | 885 | 885 | 875 | 876 | 15,000 | 4,380 |
| 1996-06-17 | 890 | 890 | 875 | 875 | 22,000 | 4,375 |
| 1996-06-14 | 850 | 898 | 841 | 897 | 64,000 | 4,485 |
| 1996-06-13 | 831 | 847 | 831 | 840 | 19,000 | 4,200 |
| 1996-06-12 | 840 | 840 | 826 | 826 | 24,000 | 4,130 |
| 1996-06-11 | 781 | 795 | 770 | 790 | 27,000 | 3,950 |
| 1996-06-10 | 800 | 801 | 772 | 772 | 23,000 | 3,860 |
| 1996-06-07 | 820 | 820 | 800 | 802 | 56,000 | 4,010 |
| 1996-06-06 | 825 | 825 | 815 | 825 | 36,000 | 4,125 |
| 1996-06-05 | 830 | 838 | 815 | 815 | 23,000 | 4,075 |
| 1996-06-04 | 822 | 840 | 800 | 830 | 129,000 | 4,150 |
| 1996-06-03 | 882 | 882 | 840 | 840 | 35,000 | 4,200 |
| 1996-05-31 | 860 | 860 | 842 | 859 | 35,000 | 4,295 |
| 1996-05-30 | 866 | 866 | 855 | 855 | 19,000 | 4,275 |
| 1996-05-29 | 869 | 869 | 857 | 860 | 37,000 | 4,300 |
| 1996-05-28 | 870 | 870 | 860 | 870 | 34,000 | 4,350 |
| 1996-05-27 | 909 | 909 | 869 | 869 | 27,000 | 4,345 |
| 1996-05-24 | 902 | 902 | 899 | 899 | 15,000 | 4,495 |
| 1996-05-23 | 910 | 910 | 899 | 900 | 37,000 | 4,500 |
| 1996-05-22 | 925 | 925 | 900 | 900 | 14,000 | 4,500 |
| 1996-05-21 | 901 | 910 | 901 | 905 | 8,000 | 4,525 |
| 1996-05-20 | 905 | 905 | 885 | 900 | 30,000 | 4,500 |
| 1996-05-17 | 930 | 934 | 912 | 912 | 41,000 | 4,560 |
| 1996-05-16 | 892 | 911 | 892 | 900 | 13,000 | 4,500 |
| 1996-05-15 | 890 | 900 | 881 | 900 | 24,000 | 4,500 |
| 1996-05-14 | 899 | 899 | 870 | 880 | 47,000 | 4,400 |
| 1996-05-13 | 950 | 950 | 901 | 901 | 74,000 | 4,505 |
| 1996-05-10 | 890 | 930 | 870 | 930 | 107,000 | 4,650 |
| 1996-05-09 | 909 | 909 | 882 | 889 | 81,000 | 4,445 |
| 1996-05-08 | 922 | 924 | 910 | 911 | 27,000 | 4,555 |
| 1996-05-07 | 935 | 938 | 921 | 922 | 12,000 | 4,610 |
| 1996-05-02 | 936 | 936 | 910 | 935 | 61,000 | 4,675 |
| 1996-05-01 | 980 | 980 | 940 | 940 | 75,000 | 4,700 |
| 1996-04-30 | 900 | 952 | 899 | 951 | 104,000 | 4,755 |
| 1996-04-26 | 929 | 929 | 901 | 910 | 181,000 | 4,550 |
| 1996-04-25 | 950 | 951 | 930 | 940 | 226,000 | 4,700 |
| 1996-04-24 | 988 | 988 | 952 | 952 | 131,000 | 4,760 |
| 1996-04-23 | 1,030 | 1,030 | 990 | 990 | 74,000 | 4,950 |
| 1996-04-22 | 1,010 | 1,040 | 1,010 | 1,010 | 53,000 | 5,050 |
| 1996-04-19 | 1,010 | 1,040 | 1,000 | 1,040 | 159,000 | 5,200 |
| 1996-04-18 | 1,050 | 1,070 | 1,020 | 1,030 | 298,000 | 5,150 |
| 1996-04-17 | 990 | 1,040 | 990 | 1,040 | 290,000 | 5,200 |
| 1996-04-16 | 1,050 | 1,050 | 980 | 980 | 148,000 | 4,900 |
| 1996-04-15 | 1,050 | 1,050 | 1,020 | 1,040 | 147,000 | 5,200 |
| 1996-04-12 | 1,020 | 1,050 | 1,020 | 1,030 | 426,000 | 5,150 |
| 1996-04-11 | 1,120 | 1,130 | 1,020 | 1,060 | 1,446,000 | 5,300 |
| 1996-04-10 | 1,070 | 1,110 | 1,040 | 1,100 | 1,202,000 | 5,500 |
| 1996-04-09 | 1,030 | 1,080 | 1,030 | 1,040 | 194,000 | 5,200 |
| 1996-04-08 | 1,060 | 1,070 | 1,030 | 1,040 | 126,000 | 5,200 |
| 1996-04-05 | 1,070 | 1,090 | 1,030 | 1,070 | 453,000 | 5,350 |
| 1996-04-04 | 1,020 | 1,080 | 1,010 | 1,050 | 379,000 | 5,250 |
| 1996-04-03 | 1,070 | 1,070 | 1,000 | 1,030 | 499,000 | 5,150 |
| 1996-04-02 | 960 | 1,060 | 960 | 1,050 | 848,000 | 5,250 |
| 1996-04-01 | 970 | 970 | 960 | 960 | 28,000 | 4,800 |
| 1996-03-29 | 969 | 985 | 940 | 940 | 63,000 | 4,700 |
| 1996-03-28 | 931 | 968 | 931 | 968 | 44,000 | 4,840 |
| 1996-03-27 | 940 | 950 | 930 | 931 | 41,000 | 4,655 |
| 1996-03-26 | 935 | 946 | 930 | 930 | 67,000 | 4,650 |
| 1996-03-25 | 970 | 970 | 950 | 952 | 30,000 | 4,760 |
| 1996-03-22 | 951 | 965 | 950 | 957 | 43,000 | 4,785 |
| 1996-03-21 | 976 | 976 | 950 | 950 | 36,000 | 4,750 |
| 1996-03-19 | 999 | 999 | 960 | 976 | 102,000 | 4,880 |
| 1996-03-18 | 970 | 1,000 | 965 | 985 | 271,000 | 4,925 |
| 1996-03-15 | 925 | 935 | 925 | 934 | 45,000 | 4,670 |
| 1996-03-14 | 893 | 916 | 873 | 916 | 31,000 | 4,580 |
| 1996-03-13 | 905 | 905 | 870 | 900 | 47,000 | 4,500 |
| 1996-03-12 | 932 | 932 | 900 | 916 | 81,000 | 4,580 |
| 1996-03-11 | 934 | 950 | 920 | 927 | 76,000 | 4,635 |
| 1996-03-08 | 935 | 949 | 925 | 925 | 54,000 | 4,625 |
| 1996-03-07 | 980 | 980 | 950 | 950 | 72,000 | 4,750 |
| 1996-03-06 | 992 | 1,010 | 968 | 984 | 371,000 | 4,920 |
| 1996-03-05 | 975 | 999 | 969 | 969 | 225,000 | 4,845 |
| 1996-03-04 | 1,010 | 1,010 | 980 | 980 | 246,000 | 4,900 |
| 1996-03-01 | 970 | 1,010 | 945 | 1,000 | 528,000 | 5,000 |
| 1996-02-29 | 965 | 979 | 945 | 960 | 229,000 | 4,800 |
| 1996-02-28 | 930 | 940 | 920 | 935 | 115,000 | 4,675 |
| 1996-02-27 | 900 | 930 | 895 | 911 | 131,000 | 4,555 |
| 1996-02-26 | 900 | 909 | 880 | 900 | 81,000 | 4,500 |
| 1996-02-23 | 850 | 908 | 850 | 890 | 202,000 | 4,450 |
| 1996-02-22 | 850 | 850 | 813 | 840 | 12,000 | 4,200 |
| 1996-02-21 | 844 | 844 | 820 | 840 | 17,000 | 4,200 |
| 1996-02-20 | 800 | 849 | 800 | 849 | 51,000 | 4,245 |
| 1996-02-19 | 835 | 845 | 820 | 830 | 8,000 | 4,150 |
| 1996-02-16 | 836 | 860 | 800 | 850 | 93,000 | 4,250 |
| 1996-02-15 | 899 | 899 | 830 | 830 | 52,000 | 4,150 |
| 1996-02-14 | 890 | 900 | 865 | 900 | 33,000 | 4,500 |
| 1996-02-13 | 930 | 935 | 900 | 900 | 21,000 | 4,500 |
| 1996-02-09 | 965 | 967 | 930 | 935 | 105,000 | 4,675 |
| 1996-02-08 | 920 | 986 | 920 | 965 | 457,000 | 4,825 |
| 1996-02-07 | 923 | 932 | 910 | 918 | 100,000 | 4,590 |
| 1996-02-06 | 905 | 918 | 880 | 918 | 100,000 | 4,590 |
| 1996-02-05 | 925 | 940 | 900 | 910 | 83,000 | 4,550 |
| 1996-02-02 | 912 | 942 | 909 | 930 | 164,000 | 4,650 |
| 1996-02-01 | 868 | 915 | 860 | 907 | 202,000 | 4,535 |
| 1996-01-31 | 870 | 871 | 851 | 869 | 124,000 | 4,345 |
| 1996-01-30 | 837 | 865 | 802 | 839 | 171,000 | 4,195 |
| 1996-01-29 | 899 | 899 | 835 | 835 | 79,000 | 4,175 |
| 1996-01-26 | 862 | 895 | 858 | 870 | 88,000 | 4,350 |
| 1996-01-25 | 929 | 929 | 883 | 883 | 65,000 | 4,415 |
| 1996-01-24 | 886 | 930 | 844 | 930 | 300,000 | 4,650 |
| 1996-01-23 | 910 | 920 | 881 | 900 | 212,000 | 4,500 |
| 1996-01-22 | 990 | 997 | 905 | 945 | 132,000 | 4,725 |
| 1996-01-19 | 908 | 990 | 894 | 985 | 466,000 | 4,925 |
| 1996-01-18 | 990 | 1,010 | 949 | 950 | 277,000 | 4,750 |
| 1996-01-17 | 1,100 | 1,110 | 985 | 1,010 | 882,000 | 5,050 |
| 1996-01-16 | 992 | 1,090 | 992 | 1,090 | 1,106,000 | 5,450 |
| 1996-01-12 | 953 | 1,000 | 953 | 990 | 1,060,000 | 4,950 |
| 1996-01-11 | 813 | 908 | 812 | 908 | 1,234,000 | 4,540 |
| 1996-01-10 | 809 | 809 | 808 | 809 | 719,000 | 4,045 |
| 1996-01-09 | 620 | 710 | 620 | 710 | 473,000 | 3,550 |
| 1996-01-08 | 630 | 630 | 600 | 610 | 44,000 | 3,050 |
| 1996-01-05 | 655 | 655 | 640 | 640 | 20,000 | 3,200 |
| 1996-01-04 | 660 | 660 | 656 | 656 | 5,000 | 3,280 |
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
