8115 ムーンバット(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	107	107	107	107	8,000	535
1998-12-25	120	120	107	107	16,000	535
1998-12-24	111	111	111	111	3,000	555
1998-12-22	112	120	107	111	13,000	555
1998-12-21	115	115	110	110	19,000	550
1998-12-18	110	112	110	112	6,000	560
1998-12-17	110	110	110	110	2,000	550
1998-12-16	112	112	110	110	8,000	550
1998-12-15	110	110	110	110	5,000	550
1998-12-14	116	118	114	114	18,000	570
1998-12-11	116	117	116	117	4,000	585
1998-12-08	116	116	116	116	2,000	580
1998-12-07	119	123	116	123	7,000	615
1998-12-04	119	119	119	119	2,000	595
1998-12-03	120	120	116	117	13,000	585
1998-12-02	117	119	116	119	8,000	595
1998-12-01	117	117	116	116	4,000	580
1998-11-30	119	120	117	117	7,000	585
1998-11-27	119	119	116	116	4,000	580
1998-11-26	113	113	113	113	1,000	565
1998-11-25	120	120	112	112	8,000	560
1998-11-24	112	120	112	120	14,000	600
1998-11-20	120	120	115	119	6,000	595
1998-11-19	108	108	108	108	1,000	540
1998-11-17	105	105	105	105	5,000	525
1998-11-16	120	120	120	120	14,000	600
1998-11-13	105	105	105	105	1,000	525
1998-11-11	110	110	110	110	4,000	550
1998-11-10	105	105	105	105	2,000	525
1998-11-09	108	108	105	105	7,000	525
1998-11-05	110	110	110	110	2,000	550
1998-11-04	105	108	105	108	3,000	540
1998-11-02	105	105	105	105	1,000	525
1998-10-30	105	105	105	105	1,000	525
1998-10-29	105	105	105	105	4,000	525
1998-10-28	105	105	105	105	7,000	525
1998-10-27	120	120	105	105	4,000	525
1998-10-26	110	110	110	110	1,000	550
1998-10-23	120	120	120	120	7,000	600
1998-10-22	120	120	120	120	2,000	600
1998-10-21	115	120	110	120	7,000	600
1998-10-20	105	105	105	105	1,000	525
1998-10-16	115	115	115	115	1,000	575
1998-10-15	120	120	120	120	14,000	600
1998-10-14	106	106	105	105	13,000	525
1998-10-13	107	107	106	106	6,000	530
1998-10-12	106	106	106	106	2,000	530
1998-10-08	112	112	112	112	2,000	560
1998-10-07	106	106	106	106	1,000	530
1998-10-06	106	106	103	106	44,000	530
1998-10-05	105	105	105	105	17,000	525
1998-10-01	100	105	100	103	24,000	515
1998-09-30	101	103	97	103	33,000	515
1998-09-29	106	109	105	105	8,000	525
1998-09-28	105	105	103	103	9,000	515
1998-09-25	115	115	115	115	6,000	575
1998-09-24	106	106	101	101	7,000	505
1998-09-22	115	115	105	105	2,000	525
1998-09-21	105	105	105	105	9,000	525
1998-09-18	119	119	105	110	36,000	550
1998-09-17	130	130	125	125	12,000	625
1998-09-16	120	123	120	123	7,000	615
1998-09-14	112	112	112	112	2,000	560
1998-09-11	112	112	112	112	2,000	560
1998-09-09	112	112	112	112	21,000	560
1998-09-08	113	113	111	111	9,000	555
1998-09-07	110	110	110	110	10,000	550
1998-09-04	115	115	110	110	14,000	550
1998-09-02	125	125	125	125	1,000	625
1998-09-01	115	115	110	110	4,000	550
1998-08-31	120	120	116	116	2,000	580
1998-08-28	120	120	120	120	10,000	600
1998-08-27	131	131	129	129	15,000	645
1998-08-26	132	132	131	131	2,000	655
1998-08-25	145	145	131	131	8,000	655
1998-08-24	131	131	130	130	11,000	650
1998-08-21	132	133	131	131	11,000	655
1998-08-20	139	139	139	139	1,000	695
1998-08-18	131	131	131	131	1,000	655
1998-08-17	145	145	145	145	12,000	725
1998-08-14	139	139	131	131	7,000	655
1998-08-12	131	140	131	140	3,000	700
1998-08-11	140	140	140	140	10,000	700
1998-08-10	135	135	130	130	4,000	650
1998-08-07	142	142	140	140	35,000	700
1998-08-06	142	142	140	140	2,000	700
1998-08-04	140	152	140	140	23,000	700
1998-08-03	150	150	146	146	6,000	730
1998-07-31	150	150	150	150	10,000	750
1998-07-30	150	150	150	150	5,000	750
1998-07-29	149	150	149	150	7,000	750
1998-07-28	150	150	150	150	5,000	750
1998-07-27	155	155	155	155	1,000	775
1998-07-24	149	149	146	146	13,000	730
1998-07-23	145	146	145	146	8,000	730
1998-07-22	154	155	145	145	19,000	725
1998-07-21	150	150	150	150	3,000	750
1998-07-17	150	150	150	150	1,000	750
1998-07-16	147	147	147	147	6,000	735
1998-07-15	146	159	146	146	14,000	730
1998-07-14	150	150	150	150	1,000	750
1998-07-13	149	150	149	150	2,000	750
1998-07-10	151	151	150	150	17,000	750
1998-07-09	160	160	153	153	26,000	765
1998-07-08	155	158	155	158	29,000	790
1998-07-07	161	161	150	150	40,000	750
1998-07-06	145	149	141	149	65,000	745
1998-07-03	140	140	138	140	20,000	700
1998-07-02	140	144	140	140	56,000	700
1998-07-01	136	138	136	138	20,000	690
1998-06-30	138	138	132	135	21,000	675
1998-06-29	131	142	131	142	28,000	710
1998-06-26	131	134	131	131	11,000	655
1998-06-25	140	140	135	135	15,000	675
1998-06-24	136	141	136	140	9,000	700
1998-06-23	150	150	140	140	9,000	700
1998-06-22	149	149	140	141	26,000	705
1998-06-19	148	148	148	148	10,000	740
1998-06-18	153	153	150	150	10,000	750
1998-06-17	151	151	148	148	11,000	740
1998-06-16	145	147	145	147	2,000	735
1998-06-15	160	160	160	160	11,000	800
1998-06-12	145	145	141	141	14,000	705
1998-06-11	145	145	145	145	2,000	725
1998-06-10	146	147	146	146	12,000	730
1998-06-08	150	150	150	150	2,000	750
1998-06-05	157	158	153	153	14,000	765
1998-06-04	156	158	156	158	10,000	790
1998-06-03	153	153	153	153	1,000	765
1998-06-01	159	159	150	150	5,000	750
1998-05-29	150	150	150	150	4,000	750
1998-05-28	148	158	148	148	5,000	740
1998-05-27	160	160	146	146	4,000	730
1998-05-26	160	160	160	160	1,000	800
1998-05-25	161	161	160	160	10,000	800
1998-05-22	161	161	160	161	5,000	805
1998-05-21	149	150	149	150	11,000	750
1998-05-20	141	149	140	149	17,000	745
1998-05-18	149	149	140	140	12,000	700
1998-05-15	150	150	150	150	12,000	750
1998-05-14	141	145	140	145	4,000	725
1998-05-13	145	145	140	140	6,000	700
1998-05-12	154	154	154	154	5,000	770
1998-05-11	142	142	141	141	3,000	705
1998-05-08	142	142	142	142	9,000	710
1998-05-06	150	150	149	149	2,000	745
1998-05-01	146	150	146	150	6,000	750
1998-04-30	146	146	146	146	6,000	730
1998-04-28	150	150	146	146	10,000	730
1998-04-27	153	153	150	152	13,000	760
1998-04-24	172	172	159	160	18,000	800
1998-04-23	160	160	152	152	7,000	760
1998-04-22	160	160	160	160	1,000	800
1998-04-21	165	165	150	150	4,000	750
1998-04-20	160	160	160	160	7,000	800
1998-04-17	160	161	155	160	7,000	800
1998-04-16	161	161	160	160	7,000	800
1998-04-15	175	175	161	161	15,000	805
1998-04-14	175	175	175	175	3,000	875
1998-04-13	161	161	160	160	3,000	800
1998-04-10	175	175	175	175	1,000	875
1998-04-09	165	165	160	165	7,000	825
1998-04-08	169	169	159	160	15,000	800
1998-04-07	155	159	153	159	10,000	795
1998-04-06	160	160	155	155	7,000	775
1998-04-03	140	151	140	146	27,000	730
1998-04-02	160	160	131	136	27,000	680
1998-04-01	180	180	165	165	14,000	825
1998-03-31	183	185	180	183	12,000	915
1998-03-30	189	189	183	183	9,000	915
1998-03-27	195	195	183	190	8,000	950
1998-03-26	183	190	183	190	10,000	950
1998-03-25	185	185	183	183	18,000	915
1998-03-24	190	190	183	183	14,000	915
1998-03-23	197	197	181	190	14,000	950
1998-03-20	186	197	185	197	13,000	985
1998-03-19	195	202	190	190	83,000	950
1998-03-18	190	197	187	193	227,000	965
1998-03-17	169	170	168	170	3,000	850
1998-03-16	167	185	167	170	18,000	850
1998-03-13	174	175	168	175	9,000	875
1998-03-12	175	175	175	175	14,000	875
1998-03-11	167	167	167	167	2,000	835
1998-03-10	166	166	166	166	3,000	830
1998-03-09	166	166	166	166	1,000	830
1998-03-06	165	165	165	165	5,000	825
1998-03-05	167	167	165	166	17,000	830
1998-03-04	173	173	172	172	8,000	860
1998-03-03	173	173	168	173	19,000	865
1998-03-02	175	180	172	172	18,000	860
1998-02-27	170	171	170	171	12,000	855
1998-02-26	168	173	168	173	11,000	865
1998-02-25	179	179	178	178	11,000	890
1998-02-24	180	180	179	180	9,000	900
1998-02-23	166	180	166	180	6,000	900
1998-02-20	170	175	166	166	12,000	830
1998-02-19	170	170	170	170	7,000	850
1998-02-18	170	170	170	170	21,000	850
1998-02-17	174	185	173	185	12,000	925
1998-02-16	197	197	179	179	25,000	895
1998-02-13	190	192	180	192	23,000	960
1998-02-12	197	197	192	195	30,000	975
1998-02-10	197	200	174	174	59,000	870
1998-02-09	169	194	169	194	47,000	970
1998-02-06	175	175	174	174	19,000	870
1998-02-05	156	160	156	160	15,000	800
1998-02-04	165	165	155	155	25,000	775
1998-02-03	155	170	154	155	21,000	775
1998-02-02	155	173	155	155	28,000	775
1998-01-30	166	166	159	160	35,000	800
1998-01-29	150	159	150	159	54,000	795
1998-01-28	193	225	193	200	97,000	1,000
1998-01-27	148	189	148	188	53,000	940
1998-01-26	144	164	142	142	64,000	710
1998-01-23	150	155	143	143	60,000	715
1998-01-22	150	164	149	155	44,000	775
1998-01-21	130	150	130	148	16,000	740
1998-01-20	125	126	124	126	18,000	630
1998-01-19	115	125	115	125	9,000	625
1998-01-16	121	121	105	110	50,000	550
1998-01-14	101	114	101	111	14,000	555
1998-01-13	101	102	101	102	4,000	510
1998-01-12	103	103	100	100	18,000	500
1998-01-09	101	104	101	103	8,000	515
1998-01-08	107	107	100	105	54,000	525
1998-01-07	105	107	105	105	9,000	525
1998-01-06	106	107	105	105	8,000	525
1998-01-05	103	103	103	103	3,000	515

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30