8115 ムーンバット(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-29	126	126	122	122	3,000	610
1999-12-28	123	123	123	123	5,000	615
1999-12-27	121	122	121	121	18,000	605
1999-12-24	131	135	131	135	6,000	675
1999-12-22	120	120	120	120	22,000	600
1999-12-21	120	120	120	120	9,000	600
1999-12-20	125	125	124	125	8,000	625
1999-12-17	131	131	127	127	23,000	635
1999-12-16	139	139	135	135	4,000	675
1999-12-15	140	140	140	140	22,000	700
1999-12-14	130	130	130	130	12,000	650
1999-12-13	130	130	130	130	11,000	650
1999-12-10	132	132	132	132	3,000	660
1999-12-09	132	132	132	132	5,000	660
1999-12-08	136	136	128	132	9,000	660
1999-12-07	136	136	136	136	4,000	680
1999-12-06	137	137	130	130	12,000	650
1999-12-03	129	129	127	127	2,000	635
1999-12-02	130	130	129	129	21,000	645
1999-12-01	140	140	130	130	6,000	650
1999-11-30	130	131	130	130	20,000	650
1999-11-29	140	141	140	141	5,000	705
1999-11-26	132	132	131	131	3,000	655
1999-11-25	147	147	130	130	9,000	650
1999-11-24	145	145	132	133	15,000	665
1999-11-22	137	140	135	140	13,000	700
1999-11-19	131	137	131	137	26,000	685
1999-11-18	135	137	135	135	13,000	675
1999-11-16	131	131	131	131	3,000	655
1999-11-15	145	145	130	130	37,000	650
1999-11-12	139	141	139	139	8,000	695
1999-11-11	145	158	145	158	21,000	790
1999-11-10	140	158	140	158	14,000	790
1999-11-09	140	141	140	140	7,000	700
1999-11-08	145	146	131	146	14,000	730
1999-11-05	150	159	150	159	38,000	795
1999-11-04	150	151	150	150	8,000	750
1999-11-02	159	159	159	159	4,000	795
1999-11-01	160	160	160	160	7,000	800
1999-10-29	156	161	150	161	24,000	805
1999-10-28	160	160	156	156	16,000	780
1999-10-27	167	167	156	160	11,000	800
1999-10-26	171	171	160	168	62,000	840
1999-10-25	158	158	150	151	16,000	755
1999-10-22	145	157	145	155	45,000	775
1999-10-21	131	145	130	145	16,000	725
1999-10-20	130	140	130	140	15,000	700
1999-10-19	130	139	130	139	38,000	695
1999-10-18	135	135	130	130	30,000	650
1999-10-15	130	135	130	135	24,000	675
1999-10-13	130	130	128	128	9,000	640
1999-10-12	128	129	128	129	2,000	645
1999-10-08	128	128	128	128	6,000	640
1999-10-07	128	128	128	128	3,000	640
1999-10-06	130	130	128	128	26,000	640
1999-10-05	130	133	128	128	11,000	640
1999-10-04	130	130	130	130	1,000	650
1999-10-01	127	127	127	127	2,000	635
1999-09-30	126	127	126	127	2,000	635
1999-09-29	126	126	126	126	3,000	630
1999-09-28	130	130	129	130	11,000	650
1999-09-27	128	128	128	128	2,000	640
1999-09-24	135	135	130	130	19,000	650
1999-09-22	139	139	137	137	6,000	685
1999-09-21	139	139	139	139	75,000	695
1999-09-20	140	141	140	140	19,000	700
1999-09-17	150	150	140	140	3,000	700
1999-09-16	140	140	140	140	28,000	700
1999-09-14	140	140	138	140	18,000	700
1999-09-13	140	140	138	140	17,000	700
1999-09-10	146	146	137	138	25,000	690
1999-09-09	146	146	146	146	1,000	730
1999-09-08	146	146	146	146	3,000	730
1999-09-07	144	145	144	145	8,000	725
1999-09-06	144	146	143	143	14,000	715
1999-09-03	151	151	145	147	31,000	735
1999-09-02	150	153	150	153	14,000	765
1999-09-01	152	152	150	150	8,000	750
1999-08-31	152	155	152	153	8,000	765
1999-08-30	158	158	158	158	6,000	790
1999-08-27	158	159	157	159	4,000	795
1999-08-26	157	162	157	157	18,000	785
1999-08-25	155	156	152	155	27,000	775
1999-08-24	164	164	152	155	19,000	775
1999-08-23	161	173	161	165	20,000	825
1999-08-20	163	163	157	161	29,000	805
1999-08-19	155	163	155	163	33,000	815
1999-08-18	166	171	160	160	42,000	800
1999-08-17	190	195	171	171	115,000	855
1999-08-16	166	199	166	195	241,000	975
1999-08-13	152	165	152	163	105,000	815
1999-08-12	145	158	145	150	102,000	750
1999-08-11	138	142	138	142	48,000	710
1999-08-10	140	150	138	138	84,000	690
1999-08-09	127	127	125	125	26,000	625
1999-08-06	126	127	126	127	6,000	635
1999-08-05	126	130	126	126	13,000	630
1999-08-04	130	130	126	126	7,000	630
1999-08-03	130	130	130	130	3,000	650
1999-08-02	130	132	130	132	4,000	660
1999-07-30	131	131	129	131	12,000	655
1999-07-29	134	134	130	130	19,000	650
1999-07-28	134	134	134	134	12,000	670
1999-07-27	135	136	135	135	20,000	675
1999-07-26	134	135	134	135	4,000	675
1999-07-23	134	139	134	139	22,000	695
1999-07-22	135	139	133	139	19,000	695
1999-07-21	135	135	135	135	15,000	675
1999-07-19	135	135	135	135	6,000	675
1999-07-16	135	135	135	135	8,000	675
1999-07-15	135	135	132	135	29,000	675
1999-07-14	130	132	130	132	31,000	660
1999-07-13	128	129	128	129	9,000	645
1999-07-12	131	131	128	128	6,000	640
1999-07-09	130	134	130	131	43,000	655
1999-07-08	127	134	127	130	74,000	650
1999-07-07	130	130	126	126	6,000	630
1999-07-06	124	131	124	130	34,000	650
1999-07-05	130	131	123	123	60,000	615
1999-07-02	130	132	127	130	30,000	650
1999-07-01	134	140	130	130	38,000	650
1999-06-30	132	133	132	133	8,000	665
1999-06-29	131	132	131	132	15,000	660
1999-06-28	133	133	131	131	16,000	655
1999-06-25	132	134	131	131	17,000	655
1999-06-24	140	140	130	130	35,000	650
1999-06-23	141	141	140	140	29,000	700
1999-06-22	143	149	141	141	17,000	705
1999-06-21	150	150	141	141	11,000	705
1999-06-18	150	150	140	140	26,000	700
1999-06-17	141	141	139	140	49,000	700
1999-06-16	137	141	137	141	27,000	705
1999-06-15	138	142	136	136	26,000	680
1999-06-14	134	138	134	138	22,000	690
1999-06-11	135	138	133	133	24,000	665
1999-06-10	135	135	133	133	10,000	665
1999-06-09	135	135	133	135	5,000	675
1999-06-08	130	138	130	138	5,000	690
1999-06-07	136	138	135	138	7,000	690
1999-06-04	136	136	130	130	4,000	650
1999-06-03	126	126	126	126	4,000	630
1999-06-01	122	124	120	123	49,000	615
1999-05-31	125	125	122	122	11,000	610
1999-05-28	125	125	122	122	11,000	610
1999-05-27	130	130	123	124	25,000	620
1999-05-26	131	131	128	128	13,000	640
1999-05-25	149	149	131	131	17,000	655
1999-05-24	149	149	149	149	1,000	745
1999-05-21	140	150	140	150	9,000	750
1999-05-20	148	149	145	148	18,000	740
1999-05-19	150	150	149	149	5,000	745
1999-05-18	150	158	149	150	31,000	750
1999-05-17	160	160	152	152	23,000	760
1999-05-14	154	154	152	152	30,000	760
1999-05-13	155	160	154	154	42,000	770
1999-05-12	156	160	155	155	16,000	775
1999-05-11	168	168	156	156	60,000	780
1999-05-10	151	163	150	160	79,000	800
1999-05-07	150	150	148	148	53,000	740
1999-05-06	147	149	138	138	20,000	690
1999-04-30	146	146	146	146	2,000	730
1999-04-28	138	147	138	147	11,000	735
1999-04-27	145	145	138	138	3,000	690
1999-04-26	141	141	137	137	6,000	685
1999-04-23	150	150	136	136	13,000	680
1999-04-22	149	149	140	140	6,000	700
1999-04-21	150	150	138	150	39,000	750
1999-04-20	152	155	152	155	13,000	775
1999-04-19	150	150	150	150	17,000	750
1999-04-16	149	150	149	150	6,000	750
1999-04-15	145	150	145	150	11,000	750
1999-04-14	145	146	142	142	9,000	710
1999-04-13	145	145	142	142	18,000	710
1999-04-12	150	150	145	150	13,000	750
1999-04-09	152	155	146	150	23,000	750
1999-04-08	141	157	141	157	47,000	785
1999-04-07	135	139	130	139	48,000	695
1999-04-06	127	132	125	127	29,000	635
1999-04-05	130	130	127	127	11,000	635
1999-04-02	140	140	127	130	6,000	650
1999-04-01	140	140	140	140	1,000	700
1999-03-31	121	123	121	123	3,000	615
1999-03-30	140	140	132	132	9,000	660
1999-03-29	140	140	135	140	26,000	700
1999-03-26	145	145	140	140	25,000	700
1999-03-25	123	135	123	135	95,000	675
1999-03-24	116	123	115	123	25,000	615
1999-03-23	121	128	121	122	29,000	610
1999-03-19	121	124	121	121	79,000	605
1999-03-18	123	125	120	120	101,000	600
1999-03-17	120	123	115	123	58,000	615
1999-03-16	115	120	115	116	98,000	580
1999-03-15	115	115	106	106	61,000	530
1999-03-12	124	124	105	115	199,000	575
1999-03-11	115	120	110	115	139,000	575
1999-03-10	106	115	106	110	117,000	550
1999-03-09	104	105	104	105	35,000	525
1999-03-08	104	105	102	104	18,000	520
1999-03-05	105	105	102	103	15,000	515
1999-03-03	104	105	101	105	8,000	525
1999-03-02	101	104	101	104	3,000	520
1999-03-01	101	101	101	101	4,000	505
1999-02-26	101	101	101	101	3,000	505
1999-02-25	105	105	101	101	10,000	505
1999-02-24	105	107	105	105	11,000	525
1999-02-23	105	105	105	105	8,000	525
1999-02-22	101	101	101	101	1,000	505
1999-02-19	101	101	101	101	7,000	505
1999-02-18	100	100	100	100	9,000	500
1999-02-17	101	101	100	100	6,000	500
1999-02-16	101	101	100	100	8,000	500
1999-02-15	105	105	105	105	2,000	525
1999-02-12	106	107	105	105	3,000	525
1999-02-10	100	100	100	100	1,000	500
1999-02-09	102	102	100	100	7,000	500
1999-02-08	102	102	102	102	1,000	510
1999-02-05	105	105	105	105	1,000	525
1999-02-04	105	105	105	105	1,000	525
1999-02-02	105	105	105	105	1,000	525
1999-02-01	105	105	105	105	2,000	525
1999-01-29	105	105	105	105	11,000	525
1999-01-28	108	108	105	105	30,000	525
1999-01-27	110	110	110	110	2,000	550
1999-01-25	106	106	106	106	9,000	530
1999-01-22	110	110	105	105	6,000	525
1999-01-21	105	105	105	105	1,000	525
1999-01-20	110	113	105	105	19,000	525
1999-01-19	110	110	110	110	3,000	550
1999-01-18	110	110	110	110	10,000	550
1999-01-14	110	110	105	105	14,000	525
1999-01-08	110	110	110	110	14,000	550
1999-01-07	110	123	110	110	14,000	550
1999-01-06	105	110	105	110	9,000	550
1999-01-05	106	106	105	105	11,000	525

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05月
日	月	火	水	木	金	土
« 04月30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	31