8115 ムーンバット(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 96 | 101 | 96 | 101 | 11,000 | 505 |
| 2000-12-28 | 98 | 98 | 98 | 98 | 3,000 | 490 |
| 2000-12-27 | 98 | 100 | 98 | 100 | 8,000 | 500 |
| 2000-12-26 | 99 | 100 | 98 | 100 | 12,000 | 500 |
| 2000-12-25 | 106 | 106 | 99 | 99 | 12,000 | 495 |
| 2000-12-22 | 103 | 103 | 98 | 100 | 18,000 | 500 |
| 2000-12-21 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2000-12-20 | 95 | 103 | 95 | 103 | 10,000 | 515 |
| 2000-12-19 | 101 | 103 | 98 | 103 | 22,000 | 515 |
| 2000-12-18 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2000-12-15 | 109 | 109 | 103 | 103 | 35,000 | 515 |
| 2000-12-14 | 104 | 108 | 103 | 108 | 16,000 | 540 |
| 2000-12-13 | 104 | 104 | 104 | 104 | 9,000 | 520 |
| 2000-12-12 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2000-12-11 | 105 | 106 | 103 | 103 | 19,000 | 515 |
| 2000-12-08 | 106 | 106 | 105 | 105 | 4,000 | 525 |
| 2000-12-07 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2000-12-06 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2000-12-05 | 105 | 106 | 105 | 106 | 3,000 | 530 |
| 2000-12-04 | 105 | 110 | 105 | 108 | 9,000 | 540 |
| 2000-12-01 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2000-11-30 | 105 | 105 | 101 | 105 | 14,000 | 525 |
| 2000-11-29 | 105 | 105 | 105 | 105 | 16,000 | 525 |
| 2000-11-28 | 105 | 105 | 105 | 105 | 7,000 | 525 |
| 2000-11-24 | 104 | 112 | 104 | 107 | 13,000 | 535 |
| 2000-11-22 | 112 | 112 | 107 | 107 | 3,000 | 535 |
| 2000-11-21 | 104 | 115 | 104 | 114 | 19,000 | 570 |
| 2000-11-20 | 106 | 106 | 105 | 105 | 5,000 | 525 |
| 2000-11-17 | 109 | 115 | 109 | 114 | 27,000 | 570 |
| 2000-11-16 | 109 | 109 | 109 | 109 | 1,000 | 545 |
| 2000-11-15 | 115 | 115 | 108 | 108 | 27,000 | 540 |
| 2000-11-14 | 105 | 115 | 105 | 115 | 6,000 | 575 |
| 2000-11-13 | 108 | 108 | 108 | 108 | 2,000 | 540 |
| 2000-11-09 | 106 | 106 | 106 | 106 | 2,000 | 530 |
| 2000-11-08 | 103 | 108 | 102 | 103 | 10,000 | 515 |
| 2000-11-07 | 105 | 108 | 101 | 108 | 17,000 | 540 |
| 2000-11-06 | 105 | 110 | 101 | 101 | 17,000 | 505 |
| 2000-11-02 | 105 | 110 | 105 | 110 | 4,000 | 550 |
| 2000-11-01 | 101 | 106 | 101 | 105 | 7,000 | 525 |
| 2000-10-31 | 102 | 103 | 100 | 100 | 25,000 | 500 |
| 2000-10-30 | 106 | 106 | 103 | 103 | 15,000 | 515 |
| 2000-10-27 | 112 | 112 | 110 | 110 | 20,000 | 550 |
| 2000-10-26 | 113 | 114 | 110 | 110 | 29,000 | 550 |
| 2000-10-25 | 120 | 120 | 110 | 117 | 53,000 | 585 |
| 2000-10-24 | 120 | 129 | 118 | 118 | 220,000 | 590 |
| 2000-10-23 | 120 | 121 | 115 | 120 | 99,000 | 600 |
| 2000-10-20 | 96 | 100 | 96 | 99 | 10,000 | 495 |
| 2000-10-19 | 99 | 100 | 95 | 96 | 12,000 | 480 |
| 2000-10-18 | 98 | 99 | 95 | 99 | 14,000 | 495 |
| 2000-10-17 | 99 | 99 | 97 | 97 | 5,000 | 485 |
| 2000-10-16 | 100 | 102 | 100 | 102 | 37,000 | 510 |
| 2000-10-13 | 98 | 100 | 98 | 100 | 2,000 | 500 |
| 2000-10-12 | 100 | 100 | 100 | 100 | 14,000 | 500 |
| 2000-10-11 | 100 | 102 | 100 | 100 | 13,000 | 500 |
| 2000-10-10 | 100 | 102 | 100 | 100 | 10,000 | 500 |
| 2000-10-06 | 100 | 102 | 100 | 100 | 5,000 | 500 |
| 2000-10-05 | 100 | 102 | 100 | 102 | 10,000 | 510 |
| 2000-10-04 | 100 | 100 | 100 | 100 | 10,000 | 500 |
| 2000-10-03 | 100 | 101 | 100 | 100 | 10,000 | 500 |
| 2000-10-02 | 102 | 102 | 102 | 102 | 5,000 | 510 |
| 2000-09-28 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2000-09-27 | 104 | 105 | 104 | 104 | 13,000 | 520 |
| 2000-09-26 | 105 | 105 | 104 | 104 | 5,000 | 520 |
| 2000-09-25 | 107 | 107 | 105 | 106 | 23,000 | 530 |
| 2000-09-22 | 100 | 100 | 100 | 100 | 18,000 | 500 |
| 2000-09-21 | 102 | 102 | 100 | 100 | 19,000 | 500 |
| 2000-09-20 | 102 | 102 | 101 | 101 | 6,000 | 505 |
| 2000-09-19 | 101 | 102 | 96 | 102 | 4,000 | 510 |
| 2000-09-18 | 103 | 104 | 94 | 102 | 47,000 | 510 |
| 2000-09-14 | 102 | 103 | 98 | 103 | 15,000 | 515 |
| 2000-09-13 | 103 | 103 | 103 | 103 | 4,000 | 515 |
| 2000-09-12 | 101 | 104 | 101 | 104 | 10,000 | 520 |
| 2000-09-08 | 98 | 105 | 98 | 105 | 13,000 | 525 |
| 2000-09-07 | 105 | 105 | 100 | 105 | 12,000 | 525 |
| 2000-09-06 | 103 | 110 | 100 | 105 | 49,000 | 525 |
| 2000-09-05 | 104 | 104 | 104 | 104 | 2,000 | 520 |
| 2000-09-04 | 105 | 105 | 102 | 105 | 19,000 | 525 |
| 2000-09-01 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2000-08-31 | 110 | 110 | 110 | 110 | 11,000 | 550 |
| 2000-08-30 | 115 | 115 | 110 | 110 | 7,000 | 550 |
| 2000-08-29 | 110 | 115 | 110 | 115 | 13,000 | 575 |
| 2000-08-28 | 111 | 111 | 110 | 110 | 3,000 | 550 |
| 2000-08-25 | 115 | 115 | 110 | 110 | 14,000 | 550 |
| 2000-08-24 | 111 | 111 | 110 | 110 | 8,000 | 550 |
| 2000-08-23 | 111 | 111 | 111 | 111 | 3,000 | 555 |
| 2000-08-22 | 111 | 111 | 111 | 111 | 3,000 | 555 |
| 2000-08-21 | 111 | 111 | 111 | 111 | 6,000 | 555 |
| 2000-08-18 | 111 | 111 | 111 | 111 | 4,000 | 555 |
| 2000-08-17 | 111 | 111 | 111 | 111 | 3,000 | 555 |
| 2000-08-16 | 112 | 112 | 111 | 111 | 8,000 | 555 |
| 2000-08-15 | 113 | 113 | 112 | 112 | 37,000 | 560 |
| 2000-08-14 | 111 | 113 | 111 | 113 | 6,000 | 565 |
| 2000-08-11 | 111 | 111 | 111 | 111 | 11,000 | 555 |
| 2000-08-10 | 111 | 111 | 111 | 111 | 5,000 | 555 |
| 2000-08-09 | 110 | 110 | 110 | 110 | 5,000 | 550 |
| 2000-08-04 | 110 | 113 | 110 | 113 | 5,000 | 565 |
| 2000-08-03 | 113 | 113 | 110 | 110 | 5,000 | 550 |
| 2000-08-02 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2000-08-01 | 113 | 115 | 113 | 115 | 10,000 | 575 |
| 2000-07-31 | 113 | 113 | 111 | 113 | 10,000 | 565 |
| 2000-07-28 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2000-07-27 | 115 | 117 | 115 | 117 | 4,000 | 585 |
| 2000-07-26 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2000-07-25 | 119 | 120 | 118 | 120 | 10,000 | 600 |
| 2000-07-24 | 115 | 120 | 110 | 120 | 27,000 | 600 |
| 2000-07-21 | 116 | 117 | 114 | 117 | 18,000 | 585 |
| 2000-07-17 | 120 | 120 | 120 | 120 | 27,000 | 600 |
| 2000-07-14 | 119 | 119 | 115 | 119 | 32,000 | 595 |
| 2000-07-13 | 120 | 120 | 118 | 119 | 56,000 | 595 |
| 2000-07-12 | 122 | 122 | 120 | 120 | 47,000 | 600 |
| 2000-07-11 | 120 | 122 | 120 | 120 | 23,000 | 600 |
| 2000-07-10 | 120 | 122 | 120 | 120 | 24,000 | 600 |
| 2000-07-07 | 120 | 122 | 120 | 122 | 10,000 | 610 |
| 2000-07-06 | 124 | 124 | 118 | 118 | 18,000 | 590 |
| 2000-07-05 | 126 | 126 | 125 | 126 | 24,000 | 630 |
| 2000-07-04 | 127 | 128 | 126 | 126 | 15,000 | 630 |
| 2000-07-03 | 118 | 127 | 118 | 127 | 41,000 | 635 |
| 2000-06-30 | 117 | 118 | 117 | 118 | 11,000 | 590 |
| 2000-06-29 | 117 | 119 | 116 | 116 | 19,000 | 580 |
| 2000-06-28 | 123 | 123 | 117 | 117 | 8,000 | 585 |
| 2000-06-27 | 123 | 123 | 122 | 123 | 8,000 | 615 |
| 2000-06-26 | 122 | 123 | 122 | 123 | 3,000 | 615 |
| 2000-06-23 | 120 | 123 | 120 | 123 | 7,000 | 615 |
| 2000-06-22 | 117 | 117 | 115 | 115 | 21,000 | 575 |
| 2000-06-21 | 116 | 116 | 115 | 115 | 9,000 | 575 |
| 2000-06-20 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2000-06-16 | 118 | 120 | 118 | 120 | 9,000 | 600 |
| 2000-06-15 | 116 | 120 | 116 | 119 | 24,000 | 595 |
| 2000-06-14 | 116 | 116 | 116 | 116 | 21,000 | 580 |
| 2000-06-13 | 118 | 120 | 116 | 116 | 29,000 | 580 |
| 2000-06-12 | 120 | 120 | 120 | 120 | 11,000 | 600 |
| 2000-06-09 | 119 | 119 | 115 | 115 | 8,000 | 575 |
| 2000-06-08 | 115 | 120 | 115 | 120 | 24,000 | 600 |
| 2000-06-07 | 112 | 114 | 112 | 114 | 8,000 | 570 |
| 2000-06-06 | 111 | 112 | 111 | 112 | 14,000 | 560 |
| 2000-06-05 | 112 | 112 | 111 | 111 | 23,000 | 555 |
| 2000-06-02 | 112 | 112 | 112 | 112 | 3,000 | 560 |
| 2000-06-01 | 114 | 115 | 113 | 113 | 10,000 | 565 |
| 2000-05-31 | 115 | 115 | 114 | 114 | 5,000 | 570 |
| 2000-05-30 | 115 | 115 | 115 | 115 | 5,000 | 575 |
| 2000-05-29 | 115 | 115 | 115 | 115 | 4,000 | 575 |
| 2000-05-26 | 114 | 115 | 114 | 115 | 4,000 | 575 |
| 2000-05-25 | 119 | 119 | 114 | 114 | 9,000 | 570 |
| 2000-05-24 | 115 | 115 | 112 | 115 | 14,000 | 575 |
| 2000-05-23 | 120 | 120 | 114 | 114 | 15,000 | 570 |
| 2000-05-22 | 120 | 120 | 120 | 120 | 6,000 | 600 |
| 2000-05-19 | 129 | 130 | 122 | 122 | 40,000 | 610 |
| 2000-05-18 | 124 | 127 | 124 | 127 | 12,000 | 635 |
| 2000-05-17 | 117 | 121 | 117 | 121 | 5,000 | 605 |
| 2000-05-16 | 116 | 116 | 116 | 116 | 7,000 | 580 |
| 2000-05-15 | 115 | 115 | 115 | 115 | 6,000 | 575 |
| 2000-05-12 | 115 | 115 | 115 | 115 | 5,000 | 575 |
| 2000-05-11 | 117 | 117 | 117 | 117 | 5,000 | 585 |
| 2000-05-08 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2000-05-01 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2000-04-28 | 114 | 114 | 114 | 114 | 3,000 | 570 |
| 2000-04-27 | 115 | 120 | 115 | 120 | 3,000 | 600 |
| 2000-04-26 | 115 | 115 | 114 | 114 | 13,000 | 570 |
| 2000-04-25 | 114 | 114 | 114 | 114 | 3,000 | 570 |
| 2000-04-24 | 114 | 114 | 114 | 114 | 2,000 | 570 |
| 2000-04-21 | 123 | 123 | 114 | 114 | 4,000 | 570 |
| 2000-04-20 | 115 | 115 | 113 | 113 | 4,000 | 565 |
| 2000-04-19 | 114 | 120 | 114 | 120 | 9,000 | 600 |
| 2000-04-18 | 135 | 135 | 112 | 112 | 10,000 | 560 |
| 2000-04-17 | 122 | 123 | 110 | 110 | 38,000 | 550 |
| 2000-04-14 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2000-04-13 | 126 | 130 | 125 | 130 | 7,000 | 650 |
| 2000-04-12 | 126 | 126 | 126 | 126 | 3,000 | 630 |
| 2000-04-11 | 129 | 129 | 126 | 126 | 4,000 | 630 |
| 2000-04-10 | 132 | 140 | 122 | 122 | 31,000 | 610 |
| 2000-04-07 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2000-04-06 | 130 | 131 | 130 | 131 | 2,000 | 655 |
| 2000-04-05 | 130 | 130 | 130 | 130 | 6,000 | 650 |
| 2000-04-04 | 125 | 130 | 125 | 130 | 3,000 | 650 |
| 2000-04-03 | 127 | 130 | 125 | 130 | 18,000 | 650 |
| 2000-03-31 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2000-03-30 | 126 | 131 | 126 | 131 | 12,000 | 655 |
| 2000-03-29 | 125 | 126 | 125 | 126 | 5,000 | 630 |
| 2000-03-28 | 130 | 130 | 125 | 125 | 4,000 | 625 |
| 2000-03-27 | 124 | 131 | 124 | 130 | 12,000 | 650 |
| 2000-03-24 | 125 | 125 | 121 | 123 | 9,000 | 615 |
| 2000-03-23 | 120 | 121 | 120 | 121 | 3,000 | 605 |
| 2000-03-22 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2000-03-21 | 120 | 120 | 116 | 116 | 4,000 | 580 |
| 2000-03-17 | 116 | 116 | 115 | 115 | 9,000 | 575 |
| 2000-03-16 | 115 | 116 | 115 | 116 | 13,000 | 580 |
| 2000-03-15 | 115 | 120 | 115 | 115 | 31,000 | 575 |
| 2000-03-14 | 115 | 117 | 115 | 115 | 5,000 | 575 |
| 2000-03-13 | 114 | 115 | 114 | 114 | 10,000 | 570 |
| 2000-03-10 | 115 | 125 | 115 | 125 | 13,000 | 625 |
| 2000-03-09 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2000-03-08 | 120 | 120 | 115 | 116 | 13,000 | 580 |
| 2000-03-07 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2000-03-06 | 125 | 126 | 125 | 125 | 6,000 | 625 |
| 2000-03-03 | 114 | 120 | 112 | 120 | 7,000 | 600 |
| 2000-03-02 | 120 | 120 | 110 | 114 | 14,000 | 570 |
| 2000-03-01 | 116 | 125 | 116 | 125 | 11,000 | 625 |
| 2000-02-29 | 115 | 115 | 113 | 115 | 8,000 | 575 |
| 2000-02-28 | 124 | 124 | 120 | 120 | 3,000 | 600 |
| 2000-02-25 | 127 | 127 | 115 | 125 | 17,000 | 625 |
| 2000-02-24 | 120 | 120 | 119 | 119 | 8,000 | 595 |
| 2000-02-23 | 113 | 120 | 113 | 120 | 10,000 | 600 |
| 2000-02-22 | 110 | 120 | 110 | 120 | 27,000 | 600 |
| 2000-02-21 | 120 | 121 | 120 | 121 | 5,000 | 605 |
| 2000-02-18 | 123 | 124 | 115 | 124 | 16,000 | 620 |
| 2000-02-17 | 120 | 123 | 115 | 123 | 16,000 | 615 |
| 2000-02-16 | 121 | 121 | 120 | 120 | 16,000 | 600 |
| 2000-02-15 | 130 | 132 | 121 | 121 | 34,000 | 605 |
| 2000-02-14 | 128 | 128 | 122 | 125 | 9,000 | 625 |
| 2000-02-10 | 127 | 129 | 122 | 124 | 27,000 | 620 |
| 2000-02-09 | 130 | 130 | 127 | 127 | 12,000 | 635 |
| 2000-02-08 | 132 | 132 | 131 | 131 | 4,000 | 655 |
| 2000-02-07 | 132 | 142 | 131 | 131 | 7,000 | 655 |
| 2000-02-04 | 131 | 132 | 131 | 132 | 10,000 | 660 |
| 2000-02-03 | 130 | 131 | 130 | 131 | 3,000 | 655 |
| 2000-02-02 | 139 | 139 | 133 | 133 | 14,000 | 665 |
| 2000-02-01 | 142 | 142 | 140 | 140 | 10,000 | 700 |
| 2000-01-28 | 142 | 142 | 142 | 142 | 5,000 | 710 |
| 2000-01-27 | 148 | 150 | 144 | 149 | 9,000 | 745 |
| 2000-01-26 | 150 | 155 | 150 | 150 | 9,000 | 750 |
| 2000-01-25 | 150 | 154 | 140 | 141 | 16,000 | 705 |
| 2000-01-24 | 148 | 148 | 136 | 136 | 3,000 | 680 |
| 2000-01-21 | 135 | 145 | 135 | 145 | 8,000 | 725 |
| 2000-01-20 | 145 | 145 | 133 | 134 | 9,000 | 670 |
| 2000-01-19 | 151 | 151 | 146 | 146 | 4,000 | 730 |
| 2000-01-18 | 156 | 156 | 152 | 153 | 37,000 | 765 |
| 2000-01-17 | 170 | 176 | 155 | 158 | 139,000 | 790 |
| 2000-01-14 | 131 | 150 | 131 | 150 | 69,000 | 750 |
| 2000-01-13 | 130 | 131 | 130 | 131 | 12,000 | 655 |
| 2000-01-12 | 131 | 131 | 131 | 131 | 10,000 | 655 |
| 2000-01-11 | 131 | 131 | 129 | 131 | 8,000 | 655 |
| 2000-01-07 | 126 | 130 | 126 | 129 | 12,000 | 645 |
| 2000-01-06 | 122 | 126 | 122 | 126 | 9,000 | 630 |
| 2000-01-05 | 123 | 123 | 121 | 121 | 12,000 | 605 |
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
