8115 ムーンバット(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 106 | 106 | 105 | 105 | 3,000 | 525 |
| 1997-12-29 | 101 | 101 | 85 | 101 | 41,000 | 505 |
| 1997-12-26 | 111 | 111 | 110 | 110 | 10,000 | 550 |
| 1997-12-25 | 121 | 125 | 121 | 121 | 20,000 | 605 |
| 1997-12-24 | 105 | 110 | 94 | 106 | 29,000 | 530 |
| 1997-12-22 | 109 | 110 | 104 | 105 | 44,000 | 525 |
| 1997-12-19 | 137 | 137 | 95 | 109 | 92,000 | 545 |
| 1997-12-18 | 137 | 141 | 137 | 137 | 22,000 | 685 |
| 1997-12-17 | 148 | 159 | 136 | 136 | 19,000 | 680 |
| 1997-12-16 | 148 | 150 | 148 | 150 | 12,000 | 750 |
| 1997-12-15 | 160 | 160 | 149 | 149 | 14,000 | 745 |
| 1997-12-12 | 155 | 155 | 150 | 150 | 11,000 | 750 |
| 1997-12-11 | 160 | 160 | 158 | 158 | 5,000 | 790 |
| 1997-12-10 | 161 | 161 | 160 | 160 | 6,000 | 800 |
| 1997-12-09 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 1997-12-08 | 165 | 170 | 164 | 165 | 22,000 | 825 |
| 1997-12-05 | 147 | 150 | 145 | 150 | 38,000 | 750 |
| 1997-12-04 | 160 | 160 | 145 | 145 | 48,000 | 725 |
| 1997-12-03 | 166 | 166 | 160 | 160 | 9,000 | 800 |
| 1997-12-02 | 167 | 168 | 165 | 165 | 18,000 | 825 |
| 1997-12-01 | 172 | 172 | 167 | 167 | 9,000 | 835 |
| 1997-11-28 | 184 | 185 | 171 | 172 | 23,000 | 860 |
| 1997-11-27 | 170 | 189 | 170 | 189 | 27,000 | 945 |
| 1997-11-26 | 171 | 171 | 170 | 170 | 16,000 | 850 |
| 1997-11-25 | 190 | 190 | 180 | 180 | 19,000 | 900 |
| 1997-11-21 | 189 | 189 | 185 | 185 | 14,000 | 925 |
| 1997-11-20 | 181 | 186 | 181 | 186 | 5,000 | 930 |
| 1997-11-19 | 195 | 195 | 180 | 180 | 5,000 | 900 |
| 1997-11-18 | 185 | 195 | 185 | 190 | 13,000 | 950 |
| 1997-11-17 | 170 | 181 | 170 | 181 | 52,000 | 905 |
| 1997-11-14 | 196 | 197 | 191 | 191 | 17,000 | 955 |
| 1997-11-13 | 199 | 200 | 191 | 191 | 12,000 | 955 |
| 1997-11-12 | 200 | 200 | 199 | 199 | 19,000 | 995 |
| 1997-11-11 | 199 | 201 | 199 | 199 | 6,000 | 995 |
| 1997-11-10 | 191 | 191 | 191 | 191 | 3,000 | 955 |
| 1997-11-07 | 210 | 216 | 200 | 200 | 10,000 | 1,000 |
| 1997-11-06 | 200 | 210 | 196 | 210 | 35,000 | 1,050 |
| 1997-11-05 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 1997-11-04 | 222 | 222 | 220 | 220 | 5,000 | 1,100 |
| 1997-10-31 | 222 | 222 | 211 | 211 | 18,000 | 1,055 |
| 1997-10-30 | 227 | 227 | 222 | 222 | 13,000 | 1,110 |
| 1997-10-29 | 225 | 234 | 221 | 222 | 24,000 | 1,110 |
| 1997-10-28 | 214 | 215 | 214 | 215 | 13,000 | 1,075 |
| 1997-10-27 | 234 | 234 | 225 | 230 | 10,000 | 1,150 |
| 1997-10-24 | 227 | 235 | 218 | 234 | 47,000 | 1,170 |
| 1997-10-23 | 223 | 234 | 223 | 228 | 33,000 | 1,140 |
| 1997-10-22 | 209 | 232 | 209 | 228 | 38,000 | 1,140 |
| 1997-10-21 | 209 | 210 | 206 | 207 | 19,000 | 1,035 |
| 1997-10-20 | 209 | 209 | 202 | 202 | 4,000 | 1,010 |
| 1997-10-17 | 210 | 210 | 201 | 202 | 20,000 | 1,010 |
| 1997-10-16 | 204 | 210 | 200 | 210 | 17,000 | 1,050 |
| 1997-10-15 | 215 | 215 | 214 | 214 | 10,000 | 1,070 |
| 1997-10-14 | 205 | 207 | 200 | 205 | 9,000 | 1,025 |
| 1997-10-13 | 215 | 215 | 207 | 207 | 7,000 | 1,035 |
| 1997-10-09 | 205 | 215 | 200 | 215 | 33,000 | 1,075 |
| 1997-10-08 | 205 | 215 | 205 | 210 | 12,000 | 1,050 |
| 1997-10-07 | 215 | 215 | 205 | 205 | 15,000 | 1,025 |
| 1997-10-06 | 215 | 215 | 209 | 215 | 14,000 | 1,075 |
| 1997-10-03 | 197 | 205 | 197 | 205 | 21,000 | 1,025 |
| 1997-10-02 | 209 | 210 | 197 | 197 | 50,000 | 985 |
| 1997-10-01 | 175 | 199 | 175 | 199 | 111,000 | 995 |
| 1997-09-30 | 190 | 195 | 170 | 184 | 135,000 | 920 |
| 1997-09-29 | 242 | 242 | 220 | 220 | 45,000 | 1,100 |
| 1997-09-26 | 263 | 273 | 255 | 263 | 58,000 | 1,315 |
| 1997-09-25 | 278 | 285 | 270 | 280 | 30,000 | 1,400 |
| 1997-09-24 | 290 | 290 | 281 | 288 | 13,000 | 1,440 |
| 1997-09-22 | 279 | 294 | 268 | 293 | 54,000 | 1,465 |
| 1997-09-19 | 275 | 281 | 263 | 280 | 75,000 | 1,400 |
| 1997-09-18 | 269 | 282 | 256 | 282 | 61,000 | 1,410 |
| 1997-09-17 | 295 | 295 | 270 | 270 | 14,000 | 1,350 |
| 1997-09-16 | 300 | 300 | 292 | 297 | 26,000 | 1,485 |
| 1997-09-12 | 294 | 296 | 291 | 296 | 22,000 | 1,480 |
| 1997-09-11 | 294 | 299 | 291 | 298 | 42,000 | 1,490 |
| 1997-09-10 | 318 | 318 | 289 | 289 | 55,000 | 1,445 |
| 1997-09-09 | 325 | 326 | 313 | 313 | 21,000 | 1,565 |
| 1997-09-08 | 325 | 327 | 325 | 325 | 10,000 | 1,625 |
| 1997-09-05 | 321 | 334 | 319 | 334 | 35,000 | 1,670 |
| 1997-09-04 | 325 | 325 | 310 | 318 | 92,000 | 1,590 |
| 1997-09-03 | 365 | 370 | 365 | 370 | 11,000 | 1,850 |
| 1997-09-02 | 357 | 364 | 357 | 364 | 15,000 | 1,820 |
| 1997-09-01 | 375 | 375 | 355 | 355 | 18,000 | 1,775 |
| 1997-08-29 | 372 | 380 | 371 | 380 | 17,000 | 1,900 |
| 1997-08-28 | 371 | 380 | 371 | 372 | 17,000 | 1,860 |
| 1997-08-27 | 394 | 394 | 380 | 380 | 24,000 | 1,900 |
| 1997-08-26 | 402 | 402 | 394 | 394 | 13,000 | 1,970 |
| 1997-08-25 | 411 | 411 | 402 | 402 | 5,000 | 2,010 |
| 1997-08-22 | 407 | 407 | 400 | 401 | 25,000 | 2,005 |
| 1997-08-21 | 409 | 409 | 401 | 407 | 23,000 | 2,035 |
| 1997-08-20 | 406 | 406 | 400 | 400 | 18,000 | 2,000 |
| 1997-08-19 | 445 | 445 | 425 | 425 | 8,000 | 2,125 |
| 1997-08-18 | 448 | 448 | 440 | 440 | 5,000 | 2,200 |
| 1997-08-15 | 419 | 419 | 418 | 418 | 2,000 | 2,090 |
| 1997-08-14 | 410 | 410 | 405 | 405 | 5,000 | 2,025 |
| 1997-08-13 | 410 | 410 | 410 | 410 | 10,000 | 2,050 |
| 1997-08-12 | 410 | 411 | 410 | 411 | 8,000 | 2,055 |
| 1997-08-11 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1997-08-08 | 411 | 411 | 410 | 410 | 5,000 | 2,050 |
| 1997-08-07 | 419 | 419 | 414 | 414 | 5,000 | 2,070 |
| 1997-08-06 | 414 | 414 | 411 | 414 | 15,000 | 2,070 |
| 1997-08-05 | 420 | 420 | 415 | 415 | 12,000 | 2,075 |
| 1997-08-04 | 430 | 430 | 430 | 430 | 9,000 | 2,150 |
| 1997-08-01 | 426 | 431 | 426 | 430 | 17,000 | 2,150 |
| 1997-07-31 | 430 | 431 | 421 | 421 | 20,000 | 2,105 |
| 1997-07-30 | 436 | 436 | 430 | 430 | 19,000 | 2,150 |
| 1997-07-29 | 438 | 438 | 431 | 437 | 10,000 | 2,185 |
| 1997-07-28 | 439 | 439 | 438 | 438 | 4,000 | 2,190 |
| 1997-07-25 | 440 | 440 | 439 | 439 | 19,000 | 2,195 |
| 1997-07-24 | 455 | 455 | 440 | 440 | 23,000 | 2,200 |
| 1997-07-23 | 460 | 464 | 451 | 451 | 9,000 | 2,255 |
| 1997-07-22 | 460 | 460 | 450 | 450 | 9,000 | 2,250 |
| 1997-07-17 | 481 | 485 | 475 | 475 | 15,000 | 2,375 |
| 1997-07-16 | 481 | 481 | 475 | 481 | 13,000 | 2,405 |
| 1997-07-15 | 490 | 490 | 476 | 476 | 14,000 | 2,380 |
| 1997-07-14 | 463 | 470 | 461 | 470 | 18,000 | 2,350 |
| 1997-07-11 | 462 | 468 | 461 | 461 | 13,000 | 2,305 |
| 1997-07-10 | 459 | 461 | 459 | 460 | 13,000 | 2,300 |
| 1997-07-09 | 465 | 465 | 457 | 458 | 14,000 | 2,290 |
| 1997-07-08 | 470 | 470 | 470 | 470 | 6,000 | 2,350 |
| 1997-07-07 | 485 | 485 | 480 | 480 | 13,000 | 2,400 |
| 1997-07-03 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 1997-07-02 | 485 | 485 | 485 | 485 | 5,000 | 2,425 |
| 1997-07-01 | 495 | 495 | 485 | 485 | 27,000 | 2,425 |
| 1997-06-30 | 496 | 496 | 486 | 490 | 19,000 | 2,450 |
| 1997-06-27 | 491 | 492 | 490 | 492 | 9,000 | 2,460 |
| 1997-06-26 | 496 | 498 | 490 | 495 | 23,000 | 2,475 |
| 1997-06-25 | 515 | 515 | 494 | 495 | 14,000 | 2,475 |
| 1997-06-24 | 501 | 507 | 486 | 500 | 32,000 | 2,500 |
| 1997-06-23 | 500 | 523 | 500 | 523 | 16,000 | 2,615 |
| 1997-06-20 | 510 | 520 | 500 | 520 | 44,000 | 2,600 |
| 1997-06-19 | 516 | 517 | 514 | 514 | 18,000 | 2,570 |
| 1997-06-18 | 515 | 520 | 515 | 516 | 13,000 | 2,580 |
| 1997-06-17 | 524 | 524 | 515 | 515 | 22,000 | 2,575 |
| 1997-06-16 | 529 | 529 | 516 | 516 | 14,000 | 2,580 |
| 1997-06-13 | 516 | 520 | 516 | 517 | 9,000 | 2,585 |
| 1997-06-12 | 515 | 520 | 515 | 519 | 9,000 | 2,595 |
| 1997-06-11 | 520 | 520 | 516 | 517 | 3,000 | 2,585 |
| 1997-06-10 | 524 | 530 | 515 | 520 | 8,000 | 2,600 |
| 1997-06-09 | 515 | 520 | 515 | 520 | 5,000 | 2,600 |
| 1997-06-06 | 517 | 520 | 515 | 515 | 15,000 | 2,575 |
| 1997-06-05 | 515 | 517 | 515 | 517 | 4,000 | 2,585 |
| 1997-06-04 | 528 | 529 | 520 | 521 | 13,000 | 2,605 |
| 1997-06-03 | 532 | 532 | 518 | 529 | 13,000 | 2,645 |
| 1997-06-02 | 539 | 540 | 511 | 512 | 24,000 | 2,560 |
| 1997-05-30 | 512 | 526 | 511 | 511 | 11,000 | 2,555 |
| 1997-05-29 | 520 | 520 | 511 | 511 | 18,000 | 2,555 |
| 1997-05-28 | 521 | 530 | 521 | 530 | 14,000 | 2,650 |
| 1997-05-27 | 520 | 525 | 520 | 521 | 9,000 | 2,605 |
| 1997-05-26 | 532 | 532 | 526 | 526 | 15,000 | 2,630 |
| 1997-05-23 | 543 | 543 | 526 | 528 | 30,000 | 2,640 |
| 1997-05-22 | 548 | 548 | 545 | 545 | 14,000 | 2,725 |
| 1997-05-21 | 526 | 539 | 526 | 530 | 10,000 | 2,650 |
| 1997-05-20 | 540 | 540 | 526 | 526 | 13,000 | 2,630 |
| 1997-05-19 | 540 | 540 | 522 | 538 | 17,000 | 2,690 |
| 1997-05-16 | 510 | 525 | 510 | 520 | 40,000 | 2,600 |
| 1997-05-15 | 511 | 518 | 506 | 510 | 78,000 | 2,550 |
| 1997-05-14 | 545 | 550 | 540 | 541 | 27,000 | 2,705 |
| 1997-05-13 | 534 | 541 | 534 | 540 | 21,000 | 2,700 |
| 1997-05-12 | 525 | 525 | 503 | 514 | 35,000 | 2,570 |
| 1997-05-09 | 529 | 530 | 525 | 526 | 36,000 | 2,630 |
| 1997-05-08 | 536 | 536 | 530 | 530 | 63,000 | 2,650 |
| 1997-05-07 | 558 | 558 | 540 | 540 | 32,000 | 2,700 |
| 1997-05-06 | 535 | 555 | 535 | 546 | 44,000 | 2,730 |
| 1997-05-02 | 538 | 538 | 531 | 531 | 7,000 | 2,655 |
| 1997-05-01 | 511 | 530 | 510 | 525 | 26,000 | 2,625 |
| 1997-04-30 | 515 | 517 | 509 | 509 | 17,000 | 2,545 |
| 1997-04-28 | 525 | 525 | 515 | 515 | 4,000 | 2,575 |
| 1997-04-25 | 530 | 530 | 515 | 515 | 30,000 | 2,575 |
| 1997-04-24 | 530 | 530 | 508 | 511 | 17,000 | 2,555 |
| 1997-04-23 | 545 | 550 | 530 | 530 | 40,000 | 2,650 |
| 1997-04-22 | 548 | 550 | 540 | 545 | 29,000 | 2,725 |
| 1997-04-21 | 518 | 553 | 518 | 553 | 49,000 | 2,765 |
| 1997-04-18 | 490 | 508 | 490 | 508 | 72,000 | 2,540 |
| 1997-04-17 | 498 | 498 | 487 | 489 | 19,000 | 2,445 |
| 1997-04-16 | 475 | 496 | 475 | 496 | 60,000 | 2,480 |
| 1997-04-15 | 470 | 474 | 467 | 474 | 26,000 | 2,370 |
| 1997-04-14 | 454 | 470 | 454 | 465 | 34,000 | 2,325 |
| 1997-04-11 | 425 | 453 | 424 | 453 | 31,000 | 2,265 |
| 1997-04-10 | 451 | 451 | 420 | 425 | 63,000 | 2,125 |
| 1997-04-09 | 489 | 489 | 442 | 452 | 42,000 | 2,260 |
| 1997-04-08 | 498 | 505 | 495 | 495 | 44,000 | 2,475 |
| 1997-04-07 | 530 | 531 | 511 | 511 | 24,000 | 2,555 |
| 1997-04-04 | 545 | 550 | 540 | 540 | 28,000 | 2,700 |
| 1997-04-03 | 530 | 550 | 530 | 549 | 38,000 | 2,745 |
| 1997-04-02 | 550 | 555 | 545 | 550 | 55,000 | 2,750 |
| 1997-04-01 | 560 | 560 | 550 | 550 | 45,000 | 2,750 |
| 1997-03-31 | 570 | 570 | 552 | 560 | 7,000 | 2,800 |
| 1997-03-28 | 585 | 585 | 570 | 571 | 23,000 | 2,855 |
| 1997-03-27 | 602 | 602 | 587 | 587 | 10,000 | 2,935 |
| 1997-03-26 | 596 | 609 | 596 | 605 | 6,000 | 3,025 |
| 1997-03-25 | 609 | 615 | 590 | 595 | 16,000 | 2,975 |
| 1997-03-24 | 592 | 595 | 590 | 590 | 12,000 | 2,950 |
| 1997-03-21 | 605 | 605 | 595 | 595 | 3,000 | 2,975 |
| 1997-03-19 | 591 | 610 | 590 | 591 | 22,000 | 2,955 |
| 1997-03-18 | 596 | 596 | 585 | 590 | 21,000 | 2,950 |
| 1997-03-17 | 585 | 605 | 585 | 595 | 13,000 | 2,975 |
| 1997-03-14 | 590 | 590 | 586 | 586 | 10,000 | 2,930 |
| 1997-03-13 | 595 | 610 | 590 | 590 | 4,000 | 2,950 |
| 1997-03-12 | 600 | 600 | 585 | 585 | 12,000 | 2,925 |
| 1997-03-11 | 600 | 601 | 600 | 600 | 22,000 | 3,000 |
| 1997-03-10 | 610 | 610 | 600 | 600 | 17,000 | 3,000 |
| 1997-03-07 | 600 | 610 | 590 | 610 | 10,000 | 3,050 |
| 1997-03-06 | 615 | 615 | 600 | 600 | 13,000 | 3,000 |
| 1997-03-05 | 635 | 639 | 614 | 614 | 12,000 | 3,070 |
| 1997-03-04 | 640 | 640 | 631 | 635 | 15,000 | 3,175 |
| 1997-03-03 | 640 | 649 | 640 | 640 | 26,000 | 3,200 |
| 1997-02-28 | 650 | 660 | 640 | 640 | 42,000 | 3,200 |
| 1997-02-27 | 620 | 660 | 620 | 660 | 67,000 | 3,300 |
| 1997-02-26 | 607 | 621 | 607 | 610 | 18,000 | 3,050 |
| 1997-02-25 | 601 | 610 | 601 | 601 | 6,000 | 3,005 |
| 1997-02-24 | 596 | 605 | 596 | 601 | 16,000 | 3,005 |
| 1997-02-21 | 600 | 600 | 590 | 591 | 21,000 | 2,955 |
| 1997-02-20 | 610 | 610 | 600 | 600 | 6,000 | 3,000 |
| 1997-02-19 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1997-02-18 | 600 | 605 | 596 | 605 | 15,000 | 3,025 |
| 1997-02-17 | 600 | 610 | 595 | 595 | 14,000 | 2,975 |
| 1997-02-14 | 599 | 600 | 580 | 581 | 31,000 | 2,905 |
| 1997-02-13 | 597 | 599 | 592 | 599 | 11,000 | 2,995 |
| 1997-02-12 | 580 | 582 | 580 | 580 | 16,000 | 2,900 |
| 1997-02-10 | 586 | 586 | 580 | 580 | 7,000 | 2,900 |
| 1997-02-07 | 585 | 600 | 585 | 599 | 14,000 | 2,995 |
| 1997-02-06 | 590 | 600 | 590 | 600 | 10,000 | 3,000 |
| 1997-02-05 | 614 | 614 | 595 | 595 | 12,000 | 2,975 |
| 1997-02-04 | 593 | 614 | 593 | 597 | 16,000 | 2,985 |
| 1997-02-03 | 595 | 615 | 581 | 593 | 15,000 | 2,965 |
| 1997-01-31 | 570 | 590 | 570 | 580 | 31,000 | 2,900 |
| 1997-01-30 | 582 | 585 | 580 | 580 | 36,000 | 2,900 |
| 1997-01-29 | 595 | 596 | 580 | 580 | 29,000 | 2,900 |
| 1997-01-28 | 575 | 595 | 568 | 580 | 50,000 | 2,900 |
| 1997-01-27 | 585 | 585 | 575 | 575 | 31,000 | 2,875 |
| 1997-01-24 | 600 | 600 | 590 | 590 | 30,000 | 2,950 |
| 1997-01-23 | 600 | 620 | 600 | 610 | 8,000 | 3,050 |
| 1997-01-22 | 610 | 610 | 595 | 595 | 16,000 | 2,975 |
| 1997-01-20 | 605 | 606 | 600 | 600 | 15,000 | 3,000 |
| 1997-01-17 | 612 | 620 | 610 | 620 | 26,000 | 3,100 |
| 1997-01-16 | 610 | 633 | 610 | 632 | 15,000 | 3,160 |
| 1997-01-14 | 620 | 620 | 600 | 610 | 17,000 | 3,050 |
| 1997-01-13 | 570 | 620 | 570 | 620 | 25,000 | 3,100 |
| 1997-01-10 | 596 | 600 | 578 | 584 | 41,000 | 2,920 |
| 1997-01-09 | 612 | 612 | 600 | 600 | 28,000 | 3,000 |
| 1997-01-08 | 620 | 620 | 610 | 612 | 25,000 | 3,060 |
| 1997-01-07 | 665 | 665 | 650 | 650 | 9,000 | 3,250 |
| 1997-01-06 | 645 | 645 | 645 | 645 | 6,000 | 3,225 |
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
