8115 ムーンバット(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 79 | 79 | 78 | 78 | 2,000 | 390 |
| 2002-12-27 | 78 | 80 | 78 | 79 | 30,000 | 395 |
| 2002-12-26 | 75 | 80 | 75 | 78 | 22,000 | 390 |
| 2002-12-25 | 81 | 81 | 76 | 80 | 22,000 | 400 |
| 2002-12-24 | 75 | 82 | 73 | 81 | 26,000 | 405 |
| 2002-12-20 | 75 | 79 | 75 | 78 | 22,000 | 390 |
| 2002-12-19 | 78 | 78 | 75 | 76 | 10,000 | 380 |
| 2002-12-18 | 76 | 81 | 75 | 81 | 25,000 | 405 |
| 2002-12-17 | 78 | 81 | 76 | 81 | 33,000 | 405 |
| 2002-12-16 | 82 | 82 | 80 | 80 | 40,000 | 400 |
| 2002-12-13 | 81 | 81 | 78 | 80 | 13,000 | 400 |
| 2002-12-12 | 80 | 80 | 78 | 79 | 24,000 | 395 |
| 2002-12-11 | 82 | 82 | 80 | 82 | 22,000 | 410 |
| 2002-12-10 | 84 | 84 | 84 | 84 | 16,000 | 420 |
| 2002-12-09 | 82 | 82 | 81 | 81 | 14,000 | 405 |
| 2002-12-06 | 80 | 80 | 80 | 80 | 30,000 | 400 |
| 2002-12-05 | 80 | 82 | 80 | 80 | 22,000 | 400 |
| 2002-12-04 | 81 | 83 | 81 | 81 | 33,000 | 405 |
| 2002-12-03 | 80 | 82 | 80 | 81 | 28,000 | 405 |
| 2002-12-02 | 83 | 83 | 80 | 80 | 35,000 | 400 |
| 2002-11-29 | 83 | 83 | 82 | 82 | 15,000 | 410 |
| 2002-11-28 | 83 | 84 | 80 | 81 | 31,000 | 405 |
| 2002-11-27 | 80 | 83 | 80 | 83 | 15,000 | 415 |
| 2002-11-26 | 83 | 83 | 79 | 80 | 18,000 | 400 |
| 2002-11-25 | 84 | 84 | 80 | 82 | 28,000 | 410 |
| 2002-11-22 | 80 | 85 | 80 | 81 | 12,000 | 405 |
| 2002-11-21 | 78 | 80 | 77 | 80 | 19,000 | 400 |
| 2002-11-20 | 80 | 81 | 77 | 78 | 11,000 | 390 |
| 2002-11-19 | 82 | 82 | 75 | 77 | 91,000 | 385 |
| 2002-11-18 | 89 | 89 | 82 | 82 | 34,000 | 410 |
| 2002-11-15 | 86 | 90 | 85 | 86 | 83,000 | 430 |
| 2002-11-14 | 94 | 107 | 86 | 86 | 680,000 | 430 |
| 2002-11-13 | 79 | 109 | 79 | 109 | 180,000 | 545 |
| 2002-11-12 | 75 | 82 | 75 | 80 | 31,000 | 400 |
| 2002-11-11 | 83 | 83 | 73 | 77 | 28,000 | 385 |
| 2002-11-08 | 82 | 82 | 79 | 80 | 41,000 | 400 |
| 2002-11-07 | 84 | 84 | 81 | 84 | 18,000 | 420 |
| 2002-11-06 | 85 | 86 | 83 | 83 | 11,000 | 415 |
| 2002-11-05 | 82 | 82 | 82 | 82 | 2,000 | 410 |
| 2002-11-01 | 86 | 86 | 80 | 82 | 12,000 | 410 |
| 2002-10-31 | 86 | 87 | 82 | 87 | 32,000 | 435 |
| 2002-10-30 | 85 | 90 | 84 | 85 | 37,000 | 425 |
| 2002-10-29 | 84 | 84 | 83 | 83 | 11,000 | 415 |
| 2002-10-28 | 83 | 83 | 83 | 83 | 2,000 | 415 |
| 2002-10-25 | 87 | 87 | 84 | 84 | 18,000 | 420 |
| 2002-10-24 | 84 | 84 | 84 | 84 | 16,000 | 420 |
| 2002-10-23 | 84 | 86 | 82 | 84 | 22,000 | 420 |
| 2002-10-22 | 86 | 86 | 82 | 83 | 15,000 | 415 |
| 2002-10-21 | 86 | 86 | 82 | 84 | 8,000 | 420 |
| 2002-10-18 | 85 | 87 | 85 | 85 | 45,000 | 425 |
| 2002-10-17 | 83 | 84 | 82 | 84 | 9,000 | 420 |
| 2002-10-16 | 86 | 87 | 81 | 83 | 96,000 | 415 |
| 2002-10-15 | 80 | 85 | 78 | 81 | 62,000 | 405 |
| 2002-10-11 | 78 | 80 | 75 | 75 | 89,000 | 375 |
| 2002-10-10 | 80 | 80 | 66 | 76 | 184,000 | 380 |
| 2002-10-09 | 92 | 92 | 80 | 80 | 153,000 | 400 |
| 2002-10-08 | 95 | 98 | 90 | 92 | 102,000 | 460 |
| 2002-10-07 | 98 | 99 | 96 | 96 | 70,000 | 480 |
| 2002-10-04 | 100 | 101 | 98 | 101 | 55,000 | 505 |
| 2002-10-03 | 106 | 109 | 100 | 100 | 104,000 | 500 |
| 2002-10-02 | 106 | 110 | 106 | 106 | 21,000 | 530 |
| 2002-10-01 | 105 | 109 | 104 | 105 | 42,000 | 525 |
| 2002-09-30 | 102 | 115 | 102 | 105 | 194,000 | 525 |
| 2002-09-27 | 110 | 112 | 105 | 105 | 53,000 | 525 |
| 2002-09-26 | 99 | 110 | 97 | 107 | 147,000 | 535 |
| 2002-09-25 | 98 | 103 | 98 | 102 | 61,000 | 510 |
| 2002-09-24 | 104 | 104 | 98 | 98 | 52,000 | 490 |
| 2002-09-20 | 102 | 106 | 101 | 105 | 53,000 | 525 |
| 2002-09-19 | 106 | 110 | 102 | 106 | 47,000 | 530 |
| 2002-09-18 | 106 | 108 | 106 | 106 | 37,000 | 530 |
| 2002-09-17 | 108 | 110 | 104 | 108 | 63,000 | 540 |
| 2002-09-13 | 105 | 109 | 101 | 108 | 98,000 | 540 |
| 2002-09-12 | 108 | 108 | 104 | 105 | 25,000 | 525 |
| 2002-09-11 | 109 | 109 | 106 | 106 | 11,000 | 530 |
| 2002-09-10 | 108 | 109 | 104 | 109 | 62,000 | 545 |
| 2002-09-09 | 110 | 110 | 107 | 107 | 47,000 | 535 |
| 2002-09-06 | 110 | 111 | 107 | 109 | 62,000 | 545 |
| 2002-09-05 | 113 | 113 | 110 | 110 | 67,000 | 550 |
| 2002-09-04 | 109 | 113 | 108 | 113 | 96,000 | 565 |
| 2002-09-03 | 118 | 119 | 112 | 112 | 222,000 | 560 |
| 2002-09-02 | 121 | 124 | 117 | 119 | 109,000 | 595 |
| 2002-08-30 | 124 | 124 | 118 | 120 | 228,000 | 600 |
| 2002-08-29 | 127 | 127 | 122 | 122 | 132,000 | 610 |
| 2002-08-28 | 128 | 128 | 126 | 126 | 74,000 | 630 |
| 2002-08-27 | 126 | 134 | 126 | 129 | 104,000 | 645 |
| 2002-08-26 | 125 | 128 | 125 | 127 | 81,000 | 635 |
| 2002-08-23 | 126 | 130 | 124 | 127 | 199,000 | 635 |
| 2002-08-22 | 136 | 138 | 126 | 126 | 527,000 | 630 |
| 2002-08-21 | 128 | 135 | 121 | 134 | 738,000 | 670 |
| 2002-08-20 | 135 | 135 | 126 | 128 | 410,000 | 640 |
| 2002-08-19 | 139 | 139 | 131 | 134 | 339,000 | 670 |
| 2002-08-16 | 139 | 142 | 135 | 135 | 153,000 | 675 |
| 2002-08-15 | 133 | 138 | 132 | 136 | 208,000 | 680 |
| 2002-08-14 | 133 | 135 | 132 | 134 | 357,000 | 670 |
| 2002-08-13 | 141 | 143 | 135 | 137 | 452,000 | 685 |
| 2002-08-12 | 147 | 150 | 143 | 145 | 472,000 | 725 |
| 2002-08-09 | 142 | 157 | 142 | 147 | 2,334,000 | 735 |
| 2002-08-08 | 133 | 151 | 128 | 141 | 1,787,000 | 705 |
| 2002-08-07 | 136 | 142 | 129 | 130 | 667,000 | 650 |
| 2002-08-06 | 147 | 148 | 131 | 132 | 1,111,000 | 660 |
| 2002-08-05 | 145 | 151 | 144 | 151 | 517,000 | 755 |
| 2002-08-02 | 146 | 155 | 142 | 150 | 1,113,000 | 750 |
| 2002-08-01 | 160 | 164 | 142 | 145 | 1,881,000 | 725 |
| 2002-07-31 | 167 | 172 | 158 | 160 | 2,549,000 | 800 |
| 2002-07-30 | 190 | 194 | 171 | 177 | 2,230,000 | 885 |
| 2002-07-29 | 204 | 215 | 179 | 187 | 6,202,000 | 935 |
| 2002-07-26 | 153 | 190 | 147 | 189 | 2,298,000 | 945 |
| 2002-07-25 | 172 | 172 | 149 | 158 | 2,165,000 | 790 |
| 2002-07-24 | 190 | 197 | 144 | 159 | 7,491,000 | 795 |
| 2002-07-23 | 118 | 164 | 112 | 160 | 3,557,000 | 800 |
| 2002-07-22 | 105 | 116 | 96 | 116 | 204,000 | 580 |
| 2002-07-19 | 113 | 116 | 110 | 111 | 56,000 | 555 |
| 2002-07-18 | 118 | 118 | 112 | 116 | 106,000 | 580 |
| 2002-07-17 | 114 | 120 | 110 | 117 | 148,000 | 585 |
| 2002-07-16 | 128 | 128 | 114 | 114 | 335,000 | 570 |
| 2002-07-15 | 123 | 133 | 123 | 126 | 834,000 | 630 |
| 2002-07-12 | 124 | 124 | 119 | 120 | 307,000 | 600 |
| 2002-07-11 | 114 | 122 | 113 | 120 | 1,443,000 | 600 |
| 2002-07-10 | 124 | 134 | 121 | 124 | 1,465,000 | 620 |
| 2002-07-09 | 108 | 125 | 108 | 117 | 1,174,000 | 585 |
| 2002-07-08 | 98 | 98 | 95 | 98 | 43,000 | 490 |
| 2002-07-05 | 95 | 96 | 95 | 96 | 12,000 | 480 |
| 2002-07-04 | 95 | 95 | 95 | 95 | 12,000 | 475 |
| 2002-07-03 | 93 | 93 | 93 | 93 | 4,000 | 465 |
| 2002-07-02 | 92 | 92 | 92 | 92 | 16,000 | 460 |
| 2002-07-01 | 93 | 93 | 92 | 92 | 6,000 | 460 |
| 2002-06-28 | 95 | 95 | 93 | 93 | 4,000 | 465 |
| 2002-06-27 | 92 | 92 | 92 | 92 | 17,000 | 460 |
| 2002-06-26 | 92 | 92 | 92 | 92 | 7,000 | 460 |
| 2002-06-25 | 95 | 95 | 93 | 93 | 10,000 | 465 |
| 2002-06-24 | 97 | 97 | 93 | 93 | 4,000 | 465 |
| 2002-06-21 | 97 | 97 | 92 | 97 | 33,000 | 485 |
| 2002-06-20 | 96 | 97 | 93 | 97 | 13,000 | 485 |
| 2002-06-19 | 102 | 102 | 98 | 101 | 9,000 | 505 |
| 2002-06-18 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2002-06-17 | 98 | 110 | 98 | 100 | 33,000 | 500 |
| 2002-06-14 | 106 | 106 | 99 | 100 | 33,000 | 500 |
| 2002-06-13 | 102 | 105 | 101 | 105 | 22,000 | 525 |
| 2002-06-12 | 102 | 105 | 101 | 101 | 14,000 | 505 |
| 2002-06-11 | 110 | 110 | 101 | 102 | 83,000 | 510 |
| 2002-06-10 | 100 | 111 | 99 | 111 | 139,000 | 555 |
| 2002-06-07 | 94 | 97 | 94 | 96 | 29,000 | 480 |
| 2002-06-06 | 92 | 93 | 92 | 93 | 5,000 | 465 |
| 2002-06-05 | 93 | 93 | 91 | 91 | 19,000 | 455 |
| 2002-06-04 | 95 | 95 | 94 | 94 | 9,000 | 470 |
| 2002-06-03 | 96 | 96 | 95 | 96 | 9,000 | 480 |
| 2002-05-31 | 95 | 96 | 95 | 96 | 8,000 | 480 |
| 2002-05-30 | 98 | 98 | 96 | 96 | 15,000 | 480 |
| 2002-05-29 | 95 | 97 | 94 | 97 | 28,000 | 485 |
| 2002-05-28 | 95 | 98 | 95 | 95 | 20,000 | 475 |
| 2002-05-27 | 101 | 101 | 92 | 94 | 51,000 | 470 |
| 2002-05-24 | 102 | 105 | 102 | 102 | 32,000 | 510 |
| 2002-05-23 | 95 | 100 | 95 | 100 | 30,000 | 500 |
| 2002-05-22 | 94 | 94 | 93 | 94 | 7,000 | 470 |
| 2002-05-21 | 92 | 93 | 92 | 93 | 15,000 | 465 |
| 2002-05-20 | 93 | 93 | 91 | 91 | 6,000 | 455 |
| 2002-05-17 | 93 | 93 | 92 | 92 | 12,000 | 460 |
| 2002-05-16 | 93 | 93 | 91 | 93 | 16,000 | 465 |
| 2002-05-15 | 93 | 95 | 91 | 94 | 39,000 | 470 |
| 2002-05-14 | 93 | 94 | 91 | 94 | 10,000 | 470 |
| 2002-05-13 | 91 | 93 | 90 | 93 | 9,000 | 465 |
| 2002-05-10 | 93 | 93 | 90 | 90 | 18,000 | 450 |
| 2002-05-09 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2002-05-08 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2002-05-07 | 94 | 94 | 91 | 94 | 14,000 | 470 |
| 2002-05-02 | 96 | 96 | 93 | 93 | 24,000 | 465 |
| 2002-05-01 | 95 | 95 | 93 | 95 | 12,000 | 475 |
| 2002-04-30 | 97 | 97 | 97 | 97 | 4,000 | 485 |
| 2002-04-26 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2002-04-25 | 99 | 99 | 97 | 97 | 14,000 | 485 |
| 2002-04-24 | 98 | 99 | 95 | 99 | 16,000 | 495 |
| 2002-04-23 | 102 | 102 | 98 | 98 | 18,000 | 490 |
| 2002-04-22 | 95 | 102 | 94 | 102 | 25,000 | 510 |
| 2002-04-19 | 91 | 94 | 91 | 94 | 12,000 | 470 |
| 2002-04-18 | 90 | 92 | 90 | 90 | 11,000 | 450 |
| 2002-04-17 | 90 | 90 | 89 | 90 | 15,000 | 450 |
| 2002-04-16 | 89 | 89 | 89 | 89 | 7,000 | 445 |
| 2002-04-15 | 91 | 92 | 89 | 92 | 44,000 | 460 |
| 2002-04-12 | 90 | 92 | 90 | 92 | 31,000 | 460 |
| 2002-04-11 | 91 | 91 | 91 | 91 | 2,000 | 455 |
| 2002-04-10 | 90 | 95 | 90 | 92 | 13,000 | 460 |
| 2002-04-09 | 92 | 92 | 91 | 91 | 10,000 | 455 |
| 2002-04-08 | 93 | 93 | 92 | 93 | 6,000 | 465 |
| 2002-04-05 | 89 | 89 | 87 | 87 | 17,000 | 435 |
| 2002-04-04 | 85 | 89 | 85 | 89 | 18,000 | 445 |
| 2002-04-03 | 83 | 85 | 83 | 84 | 8,000 | 420 |
| 2002-04-02 | 85 | 85 | 82 | 85 | 18,000 | 425 |
| 2002-04-01 | 88 | 88 | 85 | 85 | 3,000 | 425 |
| 2002-03-29 | 84 | 84 | 83 | 83 | 7,000 | 415 |
| 2002-03-28 | 88 | 88 | 81 | 81 | 38,000 | 405 |
| 2002-03-27 | 84 | 84 | 84 | 84 | 3,000 | 420 |
| 2002-03-26 | 94 | 94 | 88 | 88 | 11,000 | 440 |
| 2002-03-25 | 94 | 94 | 92 | 94 | 29,000 | 470 |
| 2002-03-22 | 88 | 88 | 87 | 87 | 17,000 | 435 |
| 2002-03-20 | 85 | 85 | 85 | 85 | 9,000 | 425 |
| 2002-03-19 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2002-03-18 | 92 | 92 | 85 | 85 | 21,000 | 425 |
| 2002-03-15 | 78 | 91 | 78 | 90 | 50,000 | 450 |
| 2002-03-14 | 81 | 81 | 81 | 81 | 12,000 | 405 |
| 2002-03-13 | 82 | 83 | 81 | 81 | 30,000 | 405 |
| 2002-03-12 | 77 | 80 | 77 | 80 | 40,000 | 400 |
| 2002-03-11 | 77 | 77 | 77 | 77 | 6,000 | 385 |
| 2002-03-08 | 77 | 77 | 76 | 76 | 5,000 | 380 |
| 2002-03-07 | 75 | 77 | 75 | 77 | 21,000 | 385 |
| 2002-03-06 | 80 | 80 | 76 | 76 | 30,000 | 380 |
| 2002-03-05 | 79 | 79 | 78 | 78 | 33,000 | 390 |
| 2002-03-04 | 74 | 78 | 74 | 78 | 18,000 | 390 |
| 2002-03-01 | 74 | 75 | 73 | 73 | 17,000 | 365 |
| 2002-02-28 | 75 | 75 | 73 | 75 | 19,000 | 375 |
| 2002-02-27 | 75 | 75 | 72 | 75 | 14,000 | 375 |
| 2002-02-25 | 79 | 79 | 72 | 75 | 19,000 | 375 |
| 2002-02-22 | 75 | 75 | 74 | 75 | 15,000 | 375 |
| 2002-02-21 | 75 | 75 | 75 | 75 | 3,000 | 375 |
| 2002-02-20 | 74 | 75 | 74 | 75 | 5,000 | 375 |
| 2002-02-19 | 76 | 78 | 74 | 74 | 19,000 | 370 |
| 2002-02-18 | 77 | 77 | 75 | 76 | 14,000 | 380 |
| 2002-02-15 | 75 | 80 | 74 | 77 | 43,000 | 385 |
| 2002-02-14 | 75 | 75 | 75 | 75 | 7,000 | 375 |
| 2002-02-13 | 75 | 75 | 74 | 74 | 11,000 | 370 |
| 2002-02-12 | 74 | 77 | 74 | 77 | 4,000 | 385 |
| 2002-02-08 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2002-02-06 | 75 | 75 | 74 | 75 | 7,000 | 375 |
| 2002-02-05 | 75 | 75 | 73 | 75 | 19,000 | 375 |
| 2002-02-04 | 79 | 79 | 74 | 79 | 13,000 | 395 |
| 2002-02-01 | 79 | 79 | 79 | 79 | 1,000 | 395 |
| 2002-01-31 | 75 | 80 | 75 | 76 | 28,000 | 380 |
| 2002-01-30 | 77 | 77 | 77 | 77 | 4,000 | 385 |
| 2002-01-29 | 77 | 78 | 70 | 77 | 11,000 | 385 |
| 2002-01-28 | 77 | 77 | 77 | 77 | 2,000 | 385 |
| 2002-01-25 | 82 | 82 | 82 | 82 | 10,000 | 410 |
| 2002-01-24 | 77 | 78 | 76 | 77 | 7,000 | 385 |
| 2002-01-23 | 78 | 78 | 78 | 78 | 2,000 | 390 |
| 2002-01-22 | 80 | 80 | 78 | 78 | 8,000 | 390 |
| 2002-01-21 | 78 | 78 | 78 | 78 | 12,000 | 390 |
| 2002-01-18 | 78 | 78 | 78 | 78 | 7,000 | 390 |
| 2002-01-17 | 80 | 80 | 80 | 80 | 8,000 | 400 |
| 2002-01-16 | 78 | 78 | 75 | 77 | 34,000 | 385 |
| 2002-01-15 | 86 | 86 | 78 | 79 | 33,000 | 395 |
| 2002-01-11 | 81 | 81 | 81 | 81 | 5,000 | 405 |
| 2002-01-10 | 85 | 85 | 82 | 83 | 14,000 | 415 |
| 2002-01-09 | 80 | 80 | 78 | 78 | 20,000 | 390 |
| 2002-01-08 | 80 | 81 | 80 | 81 | 4,000 | 405 |
| 2002-01-07 | 82 | 82 | 78 | 78 | 7,000 | 390 |
| 2002-01-04 | 82 | 82 | 82 | 82 | 3,000 | 410 |
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
