8115 ムーンバット(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 82 | 82 | 82 | 82 | 1,000 | 410 |
| 2001-12-27 | 81 | 81 | 77 | 78 | 18,000 | 390 |
| 2001-12-26 | 80 | 80 | 80 | 80 | 13,000 | 400 |
| 2001-12-25 | 85 | 85 | 77 | 80 | 31,000 | 400 |
| 2001-12-21 | 76 | 80 | 75 | 76 | 37,000 | 380 |
| 2001-12-20 | 80 | 83 | 73 | 82 | 24,000 | 410 |
| 2001-12-19 | 86 | 87 | 80 | 86 | 27,000 | 430 |
| 2001-12-18 | 94 | 94 | 90 | 90 | 32,000 | 450 |
| 2001-12-17 | 91 | 91 | 91 | 91 | 24,000 | 455 |
| 2001-12-14 | 87 | 92 | 86 | 91 | 26,000 | 455 |
| 2001-12-13 | 87 | 92 | 86 | 92 | 17,000 | 460 |
| 2001-12-12 | 86 | 93 | 86 | 93 | 6,000 | 465 |
| 2001-12-11 | 88 | 93 | 86 | 93 | 19,000 | 465 |
| 2001-12-10 | 93 | 93 | 88 | 93 | 21,000 | 465 |
| 2001-12-07 | 88 | 93 | 88 | 93 | 9,000 | 465 |
| 2001-12-06 | 87 | 92 | 85 | 92 | 31,000 | 460 |
| 2001-12-05 | 89 | 94 | 85 | 94 | 31,000 | 470 |
| 2001-12-04 | 87 | 94 | 87 | 94 | 10,000 | 470 |
| 2001-12-03 | 87 | 95 | 87 | 95 | 12,000 | 475 |
| 2001-11-30 | 87 | 95 | 87 | 95 | 21,000 | 475 |
| 2001-11-29 | 90 | 95 | 85 | 95 | 24,000 | 475 |
| 2001-11-28 | 95 | 96 | 91 | 96 | 7,000 | 480 |
| 2001-11-27 | 93 | 95 | 93 | 95 | 21,000 | 475 |
| 2001-11-26 | 95 | 95 | 92 | 95 | 47,000 | 475 |
| 2001-11-22 | 99 | 99 | 99 | 99 | 9,000 | 495 |
| 2001-11-21 | 93 | 93 | 93 | 93 | 2,000 | 465 |
| 2001-11-20 | 100 | 100 | 93 | 98 | 8,000 | 490 |
| 2001-11-16 | 99 | 100 | 95 | 100 | 6,000 | 500 |
| 2001-11-15 | 102 | 102 | 100 | 100 | 19,000 | 500 |
| 2001-11-14 | 93 | 96 | 91 | 96 | 15,000 | 480 |
| 2001-11-13 | 93 | 95 | 93 | 95 | 3,000 | 475 |
| 2001-11-12 | 96 | 96 | 93 | 95 | 7,000 | 475 |
| 2001-11-08 | 97 | 100 | 93 | 100 | 14,000 | 500 |
| 2001-11-07 | 100 | 100 | 94 | 97 | 13,000 | 485 |
| 2001-11-06 | 97 | 97 | 95 | 95 | 9,000 | 475 |
| 2001-11-05 | 98 | 100 | 97 | 97 | 7,000 | 485 |
| 2001-11-02 | 97 | 101 | 97 | 101 | 3,000 | 505 |
| 2001-11-01 | 97 | 101 | 97 | 97 | 13,000 | 485 |
| 2001-10-31 | 100 | 101 | 100 | 101 | 4,000 | 505 |
| 2001-10-30 | 104 | 104 | 101 | 101 | 14,000 | 505 |
| 2001-10-29 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2001-10-26 | 105 | 105 | 101 | 101 | 12,000 | 505 |
| 2001-10-25 | 105 | 105 | 105 | 105 | 9,000 | 525 |
| 2001-10-24 | 102 | 102 | 101 | 101 | 7,000 | 505 |
| 2001-10-23 | 104 | 104 | 101 | 101 | 7,000 | 505 |
| 2001-10-22 | 105 | 105 | 105 | 105 | 6,000 | 525 |
| 2001-10-19 | 104 | 110 | 100 | 105 | 22,000 | 525 |
| 2001-10-18 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2001-10-17 | 100 | 100 | 99 | 100 | 9,000 | 500 |
| 2001-10-16 | 99 | 100 | 99 | 100 | 8,000 | 500 |
| 2001-10-15 | 100 | 105 | 100 | 100 | 24,000 | 500 |
| 2001-10-12 | 96 | 96 | 96 | 96 | 2,000 | 480 |
| 2001-10-11 | 93 | 96 | 92 | 96 | 9,000 | 480 |
| 2001-10-09 | 96 | 96 | 91 | 96 | 14,000 | 480 |
| 2001-10-05 | 95 | 100 | 95 | 96 | 45,000 | 480 |
| 2001-10-03 | 98 | 100 | 98 | 100 | 3,000 | 500 |
| 2001-10-02 | 95 | 100 | 95 | 100 | 21,000 | 500 |
| 2001-10-01 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 2001-09-28 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2001-09-27 | 93 | 100 | 93 | 100 | 4,000 | 500 |
| 2001-09-26 | 98 | 100 | 94 | 100 | 23,000 | 500 |
| 2001-09-25 | 105 | 105 | 96 | 100 | 16,000 | 500 |
| 2001-09-21 | 98 | 98 | 94 | 98 | 19,000 | 490 |
| 2001-09-20 | 94 | 98 | 94 | 98 | 15,000 | 490 |
| 2001-09-19 | 96 | 96 | 93 | 93 | 3,000 | 465 |
| 2001-09-18 | 92 | 99 | 92 | 99 | 14,000 | 495 |
| 2001-09-17 | 95 | 101 | 93 | 93 | 29,000 | 465 |
| 2001-09-14 | 100 | 100 | 98 | 98 | 27,000 | 490 |
| 2001-09-13 | 96 | 98 | 92 | 98 | 20,000 | 490 |
| 2001-09-12 | 94 | 96 | 93 | 96 | 34,000 | 480 |
| 2001-09-11 | 101 | 108 | 101 | 108 | 2,000 | 540 |
| 2001-09-10 | 99 | 101 | 99 | 100 | 25,000 | 500 |
| 2001-09-07 | 100 | 100 | 99 | 99 | 12,000 | 495 |
| 2001-09-06 | 101 | 101 | 100 | 100 | 4,000 | 500 |
| 2001-09-05 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2001-09-04 | 99 | 101 | 99 | 100 | 17,000 | 500 |
| 2001-09-03 | 106 | 106 | 101 | 101 | 21,000 | 505 |
| 2001-08-31 | 110 | 110 | 107 | 107 | 20,000 | 535 |
| 2001-08-30 | 114 | 114 | 110 | 112 | 10,000 | 560 |
| 2001-08-29 | 114 | 115 | 112 | 114 | 17,000 | 570 |
| 2001-08-28 | 114 | 114 | 112 | 114 | 7,000 | 570 |
| 2001-08-27 | 111 | 115 | 111 | 114 | 8,000 | 570 |
| 2001-08-24 | 120 | 120 | 112 | 112 | 25,000 | 560 |
| 2001-08-23 | 115 | 115 | 112 | 113 | 26,000 | 565 |
| 2001-08-22 | 117 | 117 | 112 | 115 | 22,000 | 575 |
| 2001-08-21 | 110 | 117 | 110 | 115 | 10,000 | 575 |
| 2001-08-20 | 112 | 112 | 108 | 108 | 36,000 | 540 |
| 2001-08-17 | 112 | 114 | 112 | 112 | 17,000 | 560 |
| 2001-08-16 | 114 | 114 | 112 | 112 | 23,000 | 560 |
| 2001-08-15 | 113 | 120 | 112 | 114 | 33,000 | 570 |
| 2001-08-14 | 113 | 115 | 112 | 112 | 16,000 | 560 |
| 2001-08-13 | 116 | 116 | 113 | 113 | 16,000 | 565 |
| 2001-08-10 | 116 | 119 | 116 | 116 | 35,000 | 580 |
| 2001-08-09 | 118 | 118 | 118 | 118 | 15,000 | 590 |
| 2001-08-08 | 119 | 120 | 117 | 118 | 15,000 | 590 |
| 2001-08-07 | 117 | 120 | 117 | 117 | 9,000 | 585 |
| 2001-08-06 | 120 | 124 | 115 | 115 | 42,000 | 575 |
| 2001-08-03 | 119 | 124 | 115 | 120 | 82,000 | 600 |
| 2001-08-02 | 119 | 120 | 115 | 119 | 44,000 | 595 |
| 2001-08-01 | 125 | 128 | 116 | 117 | 39,000 | 585 |
| 2001-07-31 | 119 | 122 | 115 | 120 | 36,000 | 600 |
| 2001-07-30 | 131 | 131 | 114 | 119 | 63,000 | 595 |
| 2001-07-27 | 132 | 135 | 123 | 130 | 43,000 | 650 |
| 2001-07-26 | 134 | 134 | 130 | 132 | 35,000 | 660 |
| 2001-07-25 | 140 | 140 | 135 | 137 | 67,000 | 685 |
| 2001-07-24 | 138 | 142 | 138 | 140 | 80,000 | 700 |
| 2001-07-23 | 135 | 152 | 124 | 135 | 335,000 | 675 |
| 2001-07-19 | 133 | 135 | 126 | 135 | 65,000 | 675 |
| 2001-07-18 | 146 | 150 | 135 | 137 | 129,000 | 685 |
| 2001-07-17 | 144 | 157 | 140 | 145 | 437,000 | 725 |
| 2001-07-16 | 138 | 154 | 137 | 143 | 719,000 | 715 |
| 2001-07-13 | 130 | 136 | 129 | 135 | 240,000 | 675 |
| 2001-07-12 | 120 | 139 | 116 | 135 | 310,000 | 675 |
| 2001-07-11 | 117 | 117 | 112 | 112 | 3,000 | 560 |
| 2001-07-10 | 118 | 120 | 111 | 119 | 46,000 | 595 |
| 2001-07-09 | 120 | 120 | 115 | 118 | 47,000 | 590 |
| 2001-07-06 | 132 | 132 | 115 | 122 | 131,000 | 610 |
| 2001-07-05 | 109 | 134 | 108 | 134 | 241,000 | 670 |
| 2001-07-04 | 107 | 109 | 107 | 107 | 21,000 | 535 |
| 2001-07-03 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2001-07-02 | 107 | 107 | 107 | 107 | 3,000 | 535 |
| 2001-06-29 | 108 | 109 | 105 | 105 | 7,000 | 525 |
| 2001-06-27 | 111 | 111 | 104 | 104 | 11,000 | 520 |
| 2001-06-26 | 110 | 111 | 110 | 110 | 22,000 | 550 |
| 2001-06-25 | 110 | 110 | 110 | 110 | 9,000 | 550 |
| 2001-06-22 | 110 | 110 | 109 | 109 | 6,000 | 545 |
| 2001-06-21 | 110 | 110 | 110 | 110 | 6,000 | 550 |
| 2001-06-19 | 110 | 110 | 110 | 110 | 5,000 | 550 |
| 2001-06-15 | 113 | 113 | 113 | 113 | 21,000 | 565 |
| 2001-06-14 | 106 | 106 | 105 | 105 | 5,000 | 525 |
| 2001-06-13 | 113 | 113 | 103 | 103 | 15,000 | 515 |
| 2001-06-11 | 116 | 116 | 116 | 116 | 14,000 | 580 |
| 2001-06-08 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2001-06-07 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2001-06-06 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2001-06-05 | 111 | 111 | 111 | 111 | 2,000 | 555 |
| 2001-06-04 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2001-05-31 | 105 | 105 | 105 | 105 | 6,000 | 525 |
| 2001-05-29 | 106 | 111 | 106 | 110 | 7,000 | 550 |
| 2001-05-28 | 113 | 113 | 113 | 113 | 7,000 | 565 |
| 2001-05-25 | 114 | 114 | 109 | 109 | 15,000 | 545 |
| 2001-05-24 | 111 | 111 | 110 | 110 | 9,000 | 550 |
| 2001-05-23 | 106 | 107 | 105 | 107 | 10,000 | 535 |
| 2001-05-22 | 113 | 113 | 107 | 107 | 2,000 | 535 |
| 2001-05-21 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 2001-05-18 | 114 | 114 | 107 | 107 | 4,000 | 535 |
| 2001-05-17 | 110 | 110 | 105 | 105 | 11,000 | 525 |
| 2001-05-16 | 113 | 115 | 110 | 110 | 11,000 | 550 |
| 2001-05-15 | 108 | 116 | 108 | 115 | 23,000 | 575 |
| 2001-05-14 | 105 | 105 | 105 | 105 | 10,000 | 525 |
| 2001-05-11 | 109 | 109 | 109 | 109 | 2,000 | 545 |
| 2001-05-09 | 115 | 115 | 106 | 108 | 29,000 | 540 |
| 2001-05-08 | 109 | 116 | 109 | 115 | 54,000 | 575 |
| 2001-05-07 | 111 | 111 | 109 | 109 | 29,000 | 545 |
| 2001-05-02 | 114 | 114 | 111 | 111 | 18,000 | 555 |
| 2001-05-01 | 113 | 115 | 113 | 114 | 10,000 | 570 |
| 2001-04-27 | 115 | 116 | 114 | 114 | 7,000 | 570 |
| 2001-04-26 | 116 | 116 | 115 | 115 | 13,000 | 575 |
| 2001-04-25 | 116 | 116 | 115 | 115 | 9,000 | 575 |
| 2001-04-24 | 112 | 112 | 112 | 112 | 6,000 | 560 |
| 2001-04-23 | 111 | 112 | 111 | 112 | 12,000 | 560 |
| 2001-04-20 | 110 | 110 | 110 | 110 | 8,000 | 550 |
| 2001-04-19 | 110 | 114 | 109 | 114 | 15,000 | 570 |
| 2001-04-18 | 119 | 119 | 115 | 115 | 19,000 | 575 |
| 2001-04-17 | 114 | 118 | 114 | 117 | 44,000 | 585 |
| 2001-04-16 | 109 | 113 | 109 | 113 | 34,000 | 565 |
| 2001-04-13 | 106 | 109 | 106 | 109 | 19,000 | 545 |
| 2001-04-12 | 104 | 107 | 104 | 106 | 25,000 | 530 |
| 2001-04-11 | 103 | 104 | 103 | 104 | 5,000 | 520 |
| 2001-04-10 | 101 | 101 | 101 | 101 | 5,000 | 505 |
| 2001-04-09 | 104 | 104 | 101 | 101 | 3,000 | 505 |
| 2001-04-06 | 103 | 105 | 103 | 105 | 10,000 | 525 |
| 2001-04-05 | 105 | 105 | 101 | 105 | 19,000 | 525 |
| 2001-04-04 | 100 | 104 | 100 | 104 | 17,000 | 520 |
| 2001-04-03 | 98 | 99 | 95 | 99 | 14,000 | 495 |
| 2001-04-02 | 98 | 98 | 97 | 98 | 6,000 | 490 |
| 2001-03-30 | 96 | 96 | 95 | 95 | 110,000 | 475 |
| 2001-03-29 | 95 | 95 | 93 | 93 | 15,000 | 465 |
| 2001-03-28 | 95 | 96 | 95 | 96 | 21,000 | 480 |
| 2001-03-27 | 94 | 95 | 93 | 95 | 8,000 | 475 |
| 2001-03-26 | 93 | 93 | 92 | 93 | 18,000 | 465 |
| 2001-03-23 | 94 | 94 | 93 | 93 | 12,000 | 465 |
| 2001-03-22 | 86 | 95 | 86 | 95 | 29,000 | 475 |
| 2001-03-21 | 91 | 96 | 86 | 96 | 39,000 | 480 |
| 2001-03-19 | 84 | 96 | 83 | 96 | 24,000 | 480 |
| 2001-03-16 | 89 | 96 | 89 | 96 | 11,000 | 480 |
| 2001-03-15 | 93 | 93 | 80 | 90 | 93,000 | 450 |
| 2001-03-14 | 83 | 95 | 80 | 95 | 114,000 | 475 |
| 2001-03-13 | 88 | 97 | 80 | 96 | 66,000 | 480 |
| 2001-03-12 | 72 | 97 | 67 | 83 | 109,000 | 415 |
| 2001-03-08 | 98 | 98 | 98 | 98 | 3,000 | 490 |
| 2001-03-07 | 95 | 98 | 95 | 98 | 4,000 | 490 |
| 2001-03-06 | 95 | 95 | 93 | 93 | 16,000 | 465 |
| 2001-03-05 | 95 | 101 | 95 | 101 | 7,000 | 505 |
| 2001-03-02 | 97 | 97 | 97 | 97 | 4,000 | 485 |
| 2001-03-01 | 98 | 98 | 97 | 97 | 4,000 | 485 |
| 2001-02-28 | 100 | 100 | 97 | 98 | 19,000 | 490 |
| 2001-02-27 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2001-02-23 | 100 | 100 | 98 | 98 | 22,000 | 490 |
| 2001-02-22 | 100 | 100 | 98 | 98 | 2,000 | 490 |
| 2001-02-21 | 100 | 100 | 98 | 98 | 25,000 | 490 |
| 2001-02-20 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2001-02-19 | 100 | 100 | 96 | 100 | 15,000 | 500 |
| 2001-02-16 | 101 | 102 | 100 | 100 | 13,000 | 500 |
| 2001-02-15 | 100 | 102 | 100 | 102 | 27,000 | 510 |
| 2001-02-13 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2001-02-08 | 96 | 102 | 96 | 102 | 4,000 | 510 |
| 2001-02-06 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2001-02-05 | 97 | 97 | 95 | 95 | 8,000 | 475 |
| 2001-02-02 | 100 | 101 | 100 | 100 | 5,000 | 500 |
| 2001-01-31 | 104 | 104 | 97 | 97 | 7,000 | 485 |
| 2001-01-30 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 2001-01-29 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 2001-01-26 | 100 | 102 | 96 | 102 | 11,000 | 510 |
| 2001-01-25 | 104 | 104 | 97 | 101 | 17,000 | 505 |
| 2001-01-24 | 96 | 97 | 96 | 97 | 2,000 | 485 |
| 2001-01-23 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2001-01-19 | 104 | 105 | 97 | 105 | 7,000 | 525 |
| 2001-01-18 | 96 | 105 | 96 | 105 | 3,000 | 525 |
| 2001-01-16 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 2001-01-15 | 99 | 112 | 99 | 112 | 25,000 | 560 |
| 2001-01-12 | 91 | 100 | 91 | 100 | 16,000 | 500 |
| 2001-01-11 | 100 | 100 | 98 | 100 | 24,000 | 500 |
| 2001-01-10 | 91 | 101 | 91 | 101 | 17,000 | 505 |
| 2001-01-09 | 98 | 98 | 95 | 95 | 6,000 | 475 |
| 2001-01-05 | 100 | 100 | 98 | 98 | 9,000 | 490 |
| 2001-01-04 | 100 | 100 | 100 | 100 | 7,000 | 500 |
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
