8115 ムーンバット(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 102 | 105 | 101 | 105 | 61,000 | 525 |
| 2003-12-29 | 98 | 101 | 98 | 100 | 64,000 | 500 |
| 2003-12-26 | 99 | 99 | 96 | 97 | 42,000 | 485 |
| 2003-12-25 | 96 | 97 | 96 | 97 | 51,000 | 485 |
| 2003-12-24 | 96 | 98 | 96 | 98 | 43,000 | 490 |
| 2003-12-22 | 97 | 98 | 96 | 98 | 57,000 | 490 |
| 2003-12-19 | 98 | 98 | 97 | 97 | 65,000 | 485 |
| 2003-12-18 | 97 | 98 | 97 | 98 | 67,000 | 490 |
| 2003-12-17 | 100 | 100 | 97 | 99 | 31,000 | 495 |
| 2003-12-16 | 97 | 101 | 96 | 101 | 74,000 | 505 |
| 2003-12-15 | 100 | 100 | 97 | 98 | 52,000 | 490 |
| 2003-12-12 | 98 | 98 | 97 | 97 | 23,000 | 485 |
| 2003-12-11 | 97 | 98 | 97 | 98 | 18,000 | 490 |
| 2003-12-10 | 100 | 100 | 98 | 98 | 48,000 | 490 |
| 2003-12-09 | 99 | 99 | 99 | 99 | 13,000 | 495 |
| 2003-12-08 | 99 | 100 | 99 | 99 | 37,000 | 495 |
| 2003-12-05 | 101 | 103 | 100 | 102 | 40,000 | 510 |
| 2003-12-04 | 98 | 101 | 97 | 100 | 96,000 | 500 |
| 2003-12-03 | 99 | 99 | 98 | 99 | 43,000 | 495 |
| 2003-12-02 | 100 | 100 | 98 | 100 | 5,000 | 500 |
| 2003-12-01 | 95 | 98 | 95 | 98 | 19,000 | 490 |
| 2003-11-28 | 100 | 103 | 98 | 98 | 77,000 | 490 |
| 2003-11-27 | 101 | 101 | 98 | 98 | 17,000 | 490 |
| 2003-11-26 | 100 | 102 | 99 | 101 | 31,000 | 505 |
| 2003-11-25 | 98 | 104 | 92 | 99 | 94,000 | 495 |
| 2003-11-21 | 93 | 94 | 92 | 92 | 35,000 | 460 |
| 2003-11-20 | 88 | 94 | 88 | 94 | 36,000 | 470 |
| 2003-11-19 | 92 | 92 | 85 | 91 | 149,000 | 455 |
| 2003-11-18 | 94 | 95 | 90 | 92 | 94,000 | 460 |
| 2003-11-17 | 105 | 105 | 100 | 101 | 108,000 | 505 |
| 2003-11-14 | 104 | 104 | 102 | 102 | 15,000 | 510 |
| 2003-11-13 | 101 | 104 | 101 | 104 | 42,000 | 520 |
| 2003-11-12 | 102 | 105 | 101 | 102 | 55,000 | 510 |
| 2003-11-11 | 106 | 107 | 100 | 105 | 142,000 | 525 |
| 2003-11-10 | 110 | 110 | 107 | 107 | 5,000 | 535 |
| 2003-11-07 | 109 | 110 | 108 | 110 | 25,000 | 550 |
| 2003-11-06 | 110 | 110 | 108 | 109 | 48,000 | 545 |
| 2003-11-05 | 111 | 111 | 110 | 110 | 29,000 | 550 |
| 2003-11-04 | 112 | 112 | 111 | 111 | 19,000 | 555 |
| 2003-10-31 | 112 | 112 | 112 | 112 | 13,000 | 560 |
| 2003-10-30 | 114 | 114 | 112 | 114 | 11,000 | 570 |
| 2003-10-29 | 115 | 115 | 112 | 114 | 9,000 | 570 |
| 2003-10-28 | 108 | 112 | 108 | 112 | 9,000 | 560 |
| 2003-10-27 | 109 | 110 | 106 | 108 | 39,000 | 540 |
| 2003-10-24 | 116 | 116 | 111 | 112 | 33,000 | 560 |
| 2003-10-23 | 117 | 117 | 112 | 112 | 98,000 | 560 |
| 2003-10-22 | 122 | 122 | 117 | 117 | 104,000 | 585 |
| 2003-10-21 | 118 | 122 | 118 | 122 | 99,000 | 610 |
| 2003-10-20 | 116 | 117 | 115 | 117 | 57,000 | 585 |
| 2003-10-17 | 116 | 116 | 115 | 116 | 40,000 | 580 |
| 2003-10-16 | 117 | 117 | 115 | 116 | 26,000 | 580 |
| 2003-10-15 | 119 | 119 | 115 | 116 | 107,000 | 580 |
| 2003-10-14 | 119 | 119 | 117 | 117 | 42,000 | 585 |
| 2003-10-10 | 119 | 119 | 116 | 117 | 30,000 | 585 |
| 2003-10-09 | 120 | 120 | 116 | 118 | 82,000 | 590 |
| 2003-10-08 | 117 | 117 | 115 | 116 | 47,000 | 580 |
| 2003-10-07 | 120 | 120 | 115 | 118 | 94,000 | 590 |
| 2003-10-06 | 118 | 120 | 116 | 119 | 92,000 | 595 |
| 2003-10-03 | 120 | 120 | 116 | 117 | 64,000 | 585 |
| 2003-10-02 | 118 | 119 | 117 | 119 | 55,000 | 595 |
| 2003-10-01 | 118 | 118 | 116 | 117 | 48,000 | 585 |
| 2003-09-30 | 117 | 119 | 116 | 118 | 52,000 | 590 |
| 2003-09-29 | 119 | 120 | 117 | 118 | 13,000 | 590 |
| 2003-09-26 | 116 | 118 | 116 | 117 | 6,000 | 585 |
| 2003-09-25 | 123 | 123 | 114 | 116 | 31,000 | 580 |
| 2003-09-24 | 129 | 129 | 118 | 119 | 65,000 | 595 |
| 2003-09-22 | 122 | 122 | 118 | 118 | 110,000 | 590 |
| 2003-09-19 | 128 | 128 | 122 | 123 | 172,000 | 615 |
| 2003-09-18 | 135 | 135 | 128 | 128 | 158,000 | 640 |
| 2003-09-17 | 134 | 137 | 132 | 134 | 376,000 | 670 |
| 2003-09-16 | 126 | 130 | 125 | 130 | 340,000 | 650 |
| 2003-09-12 | 116 | 125 | 116 | 123 | 304,000 | 615 |
| 2003-09-11 | 117 | 118 | 115 | 117 | 97,000 | 585 |
| 2003-09-10 | 114 | 120 | 114 | 119 | 157,000 | 595 |
| 2003-09-09 | 112 | 114 | 112 | 113 | 88,000 | 565 |
| 2003-09-08 | 114 | 115 | 113 | 113 | 20,000 | 565 |
| 2003-09-05 | 117 | 117 | 113 | 115 | 80,000 | 575 |
| 2003-09-04 | 120 | 120 | 117 | 118 | 82,000 | 590 |
| 2003-09-03 | 125 | 125 | 119 | 121 | 170,000 | 605 |
| 2003-09-02 | 128 | 128 | 125 | 126 | 170,000 | 630 |
| 2003-09-01 | 126 | 128 | 123 | 128 | 223,000 | 640 |
| 2003-08-29 | 118 | 129 | 115 | 123 | 446,000 | 615 |
| 2003-08-28 | 109 | 123 | 109 | 122 | 503,000 | 610 |
| 2003-08-27 | 110 | 110 | 109 | 109 | 38,000 | 545 |
| 2003-08-26 | 110 | 110 | 107 | 109 | 72,000 | 545 |
| 2003-08-25 | 111 | 112 | 108 | 110 | 69,000 | 550 |
| 2003-08-22 | 113 | 114 | 110 | 112 | 75,000 | 560 |
| 2003-08-21 | 111 | 114 | 108 | 113 | 177,000 | 565 |
| 2003-08-20 | 109 | 112 | 109 | 110 | 64,000 | 550 |
| 2003-08-19 | 111 | 111 | 107 | 110 | 86,000 | 550 |
| 2003-08-18 | 105 | 111 | 104 | 111 | 210,000 | 555 |
| 2003-08-15 | 106 | 106 | 104 | 104 | 76,000 | 520 |
| 2003-08-14 | 102 | 104 | 102 | 104 | 67,000 | 520 |
| 2003-08-13 | 103 | 104 | 102 | 104 | 56,000 | 520 |
| 2003-08-12 | 104 | 106 | 103 | 106 | 49,000 | 530 |
| 2003-08-11 | 103 | 105 | 103 | 103 | 79,000 | 515 |
| 2003-08-08 | 111 | 111 | 104 | 105 | 106,000 | 525 |
| 2003-08-07 | 104 | 113 | 104 | 110 | 317,000 | 550 |
| 2003-08-06 | 107 | 108 | 99 | 101 | 233,000 | 505 |
| 2003-08-05 | 115 | 115 | 106 | 108 | 169,000 | 540 |
| 2003-08-04 | 120 | 121 | 112 | 117 | 177,000 | 585 |
| 2003-08-01 | 127 | 128 | 119 | 122 | 151,000 | 610 |
| 2003-07-31 | 132 | 132 | 122 | 126 | 132,000 | 630 |
| 2003-07-30 | 129 | 130 | 129 | 130 | 47,000 | 650 |
| 2003-07-29 | 135 | 135 | 129 | 130 | 59,000 | 650 |
| 2003-07-28 | 135 | 136 | 129 | 133 | 139,000 | 665 |
| 2003-07-25 | 130 | 136 | 126 | 136 | 187,000 | 680 |
| 2003-07-24 | 130 | 132 | 128 | 128 | 43,000 | 640 |
| 2003-07-23 | 129 | 132 | 128 | 131 | 25,000 | 655 |
| 2003-07-22 | 126 | 133 | 126 | 133 | 35,000 | 665 |
| 2003-07-18 | 122 | 138 | 122 | 136 | 89,000 | 680 |
| 2003-07-17 | 136 | 137 | 131 | 131 | 89,000 | 655 |
| 2003-07-16 | 143 | 143 | 137 | 141 | 68,000 | 705 |
| 2003-07-15 | 148 | 148 | 142 | 143 | 37,000 | 715 |
| 2003-07-14 | 148 | 148 | 137 | 144 | 59,000 | 720 |
| 2003-07-11 | 136 | 149 | 136 | 144 | 233,000 | 720 |
| 2003-07-10 | 136 | 136 | 130 | 135 | 175,000 | 675 |
| 2003-07-09 | 134 | 137 | 133 | 136 | 41,000 | 680 |
| 2003-07-08 | 141 | 141 | 137 | 138 | 105,000 | 690 |
| 2003-07-07 | 146 | 146 | 142 | 143 | 50,000 | 715 |
| 2003-07-04 | 142 | 143 | 140 | 142 | 73,000 | 710 |
| 2003-07-03 | 149 | 149 | 141 | 141 | 77,000 | 705 |
| 2003-07-02 | 149 | 150 | 138 | 149 | 211,000 | 745 |
| 2003-07-01 | 150 | 150 | 143 | 146 | 144,000 | 730 |
| 2003-06-30 | 158 | 163 | 150 | 150 | 485,000 | 750 |
| 2003-06-27 | 143 | 155 | 143 | 155 | 515,000 | 775 |
| 2003-06-26 | 141 | 142 | 138 | 141 | 155,000 | 705 |
| 2003-06-25 | 133 | 146 | 133 | 139 | 347,000 | 695 |
| 2003-06-24 | 133 | 134 | 132 | 133 | 53,000 | 665 |
| 2003-06-23 | 137 | 137 | 133 | 133 | 82,000 | 665 |
| 2003-06-20 | 131 | 136 | 129 | 135 | 65,000 | 675 |
| 2003-06-19 | 138 | 138 | 131 | 133 | 59,000 | 665 |
| 2003-06-18 | 137 | 138 | 134 | 137 | 49,000 | 685 |
| 2003-06-17 | 138 | 141 | 137 | 137 | 134,000 | 685 |
| 2003-06-16 | 132 | 137 | 132 | 137 | 46,000 | 685 |
| 2003-06-13 | 131 | 134 | 130 | 133 | 55,000 | 665 |
| 2003-06-12 | 135 | 135 | 130 | 132 | 46,000 | 660 |
| 2003-06-11 | 132 | 133 | 130 | 132 | 60,000 | 660 |
| 2003-06-10 | 136 | 136 | 130 | 134 | 48,000 | 670 |
| 2003-06-09 | 134 | 137 | 131 | 135 | 65,000 | 675 |
| 2003-06-06 | 137 | 137 | 131 | 136 | 24,000 | 680 |
| 2003-06-05 | 127 | 138 | 127 | 137 | 104,000 | 685 |
| 2003-06-04 | 132 | 132 | 126 | 130 | 123,000 | 650 |
| 2003-06-03 | 140 | 140 | 133 | 133 | 235,000 | 665 |
| 2003-06-02 | 143 | 148 | 137 | 143 | 442,000 | 715 |
| 2003-05-30 | 133 | 144 | 133 | 143 | 766,000 | 715 |
| 2003-05-29 | 128 | 134 | 126 | 132 | 292,000 | 660 |
| 2003-05-28 | 125 | 132 | 123 | 123 | 432,000 | 615 |
| 2003-05-27 | 114 | 121 | 113 | 120 | 99,000 | 600 |
| 2003-05-26 | 115 | 118 | 111 | 118 | 88,000 | 590 |
| 2003-05-23 | 113 | 115 | 113 | 115 | 26,000 | 575 |
| 2003-05-22 | 115 | 115 | 111 | 114 | 50,000 | 570 |
| 2003-05-21 | 108 | 115 | 107 | 115 | 88,000 | 575 |
| 2003-05-20 | 109 | 109 | 107 | 109 | 15,000 | 545 |
| 2003-05-19 | 110 | 110 | 107 | 107 | 30,000 | 535 |
| 2003-05-16 | 110 | 113 | 110 | 111 | 19,000 | 555 |
| 2003-05-15 | 113 | 113 | 110 | 112 | 36,000 | 560 |
| 2003-05-14 | 113 | 113 | 111 | 111 | 29,000 | 555 |
| 2003-05-13 | 115 | 115 | 111 | 111 | 134,000 | 555 |
| 2003-05-12 | 108 | 117 | 108 | 113 | 193,000 | 565 |
| 2003-05-09 | 104 | 107 | 104 | 107 | 30,000 | 535 |
| 2003-05-08 | 106 | 106 | 103 | 103 | 23,000 | 515 |
| 2003-05-07 | 106 | 106 | 103 | 104 | 46,000 | 520 |
| 2003-05-06 | 104 | 105 | 103 | 105 | 10,000 | 525 |
| 2003-05-02 | 105 | 105 | 102 | 104 | 8,000 | 520 |
| 2003-05-01 | 100 | 105 | 99 | 101 | 64,000 | 505 |
| 2003-04-30 | 98 | 98 | 96 | 98 | 7,000 | 490 |
| 2003-04-28 | 100 | 100 | 98 | 98 | 14,000 | 490 |
| 2003-04-25 | 101 | 103 | 100 | 103 | 13,000 | 515 |
| 2003-04-24 | 103 | 105 | 97 | 103 | 63,000 | 515 |
| 2003-04-23 | 109 | 109 | 104 | 107 | 121,000 | 535 |
| 2003-04-22 | 109 | 109 | 104 | 109 | 238,000 | 545 |
| 2003-04-21 | 106 | 107 | 101 | 106 | 240,000 | 530 |
| 2003-04-18 | 92 | 100 | 92 | 99 | 104,000 | 495 |
| 2003-04-17 | 92 | 92 | 91 | 92 | 23,000 | 460 |
| 2003-04-16 | 93 | 93 | 92 | 92 | 19,000 | 460 |
| 2003-04-15 | 94 | 94 | 91 | 91 | 25,000 | 455 |
| 2003-04-14 | 89 | 90 | 89 | 90 | 14,000 | 450 |
| 2003-04-11 | 91 | 93 | 90 | 93 | 17,000 | 465 |
| 2003-04-10 | 92 | 92 | 90 | 90 | 13,000 | 450 |
| 2003-04-09 | 89 | 93 | 89 | 93 | 30,000 | 465 |
| 2003-04-08 | 93 | 93 | 89 | 93 | 42,000 | 465 |
| 2003-04-07 | 88 | 94 | 86 | 93 | 60,000 | 465 |
| 2003-04-04 | 85 | 88 | 85 | 88 | 15,000 | 440 |
| 2003-04-03 | 85 | 88 | 85 | 85 | 19,000 | 425 |
| 2003-04-02 | 85 | 86 | 85 | 86 | 12,000 | 430 |
| 2003-03-31 | 90 | 90 | 87 | 88 | 10,000 | 440 |
| 2003-03-28 | 85 | 87 | 85 | 87 | 39,000 | 435 |
| 2003-03-27 | 87 | 91 | 87 | 87 | 11,000 | 435 |
| 2003-03-26 | 85 | 89 | 85 | 89 | 8,000 | 445 |
| 2003-03-25 | 92 | 92 | 92 | 92 | 10,000 | 460 |
| 2003-03-24 | 92 | 92 | 88 | 88 | 20,000 | 440 |
| 2003-03-20 | 85 | 90 | 85 | 85 | 20,000 | 425 |
| 2003-03-19 | 84 | 84 | 83 | 83 | 4,000 | 415 |
| 2003-03-18 | 84 | 86 | 83 | 85 | 32,000 | 425 |
| 2003-03-17 | 88 | 88 | 84 | 84 | 44,000 | 420 |
| 2003-03-14 | 88 | 88 | 85 | 85 | 16,000 | 425 |
| 2003-03-13 | 86 | 87 | 84 | 85 | 39,000 | 425 |
| 2003-03-12 | 80 | 85 | 80 | 83 | 63,000 | 415 |
| 2003-03-11 | 81 | 83 | 80 | 80 | 68,000 | 400 |
| 2003-03-10 | 88 | 88 | 84 | 85 | 43,000 | 425 |
| 2003-03-07 | 91 | 91 | 89 | 89 | 82,000 | 445 |
| 2003-03-06 | 91 | 92 | 91 | 91 | 30,000 | 455 |
| 2003-03-05 | 93 | 93 | 91 | 91 | 40,000 | 455 |
| 2003-03-04 | 94 | 95 | 93 | 93 | 23,000 | 465 |
| 2003-03-03 | 91 | 96 | 90 | 96 | 60,000 | 480 |
| 2003-02-28 | 91 | 94 | 90 | 90 | 19,000 | 450 |
| 2003-02-27 | 92 | 93 | 91 | 91 | 22,000 | 455 |
| 2003-02-26 | 94 | 94 | 93 | 93 | 52,000 | 465 |
| 2003-02-25 | 93 | 96 | 90 | 96 | 110,000 | 480 |
| 2003-02-24 | 94 | 96 | 91 | 93 | 87,000 | 465 |
| 2003-02-21 | 97 | 100 | 92 | 94 | 369,000 | 470 |
| 2003-02-20 | 100 | 103 | 96 | 99 | 418,000 | 495 |
| 2003-02-19 | 94 | 108 | 94 | 100 | 1,566,000 | 500 |
| 2003-02-18 | 94 | 95 | 92 | 93 | 75,000 | 465 |
| 2003-02-17 | 96 | 96 | 92 | 92 | 141,000 | 460 |
| 2003-02-14 | 98 | 100 | 90 | 93 | 638,000 | 465 |
| 2003-02-13 | 91 | 103 | 91 | 99 | 1,345,000 | 495 |
| 2003-02-12 | 85 | 94 | 85 | 90 | 182,000 | 450 |
| 2003-02-10 | 85 | 85 | 83 | 85 | 34,000 | 425 |
| 2003-02-07 | 90 | 90 | 83 | 83 | 50,000 | 415 |
| 2003-02-06 | 84 | 89 | 83 | 89 | 69,000 | 445 |
| 2003-02-05 | 84 | 85 | 83 | 85 | 74,000 | 425 |
| 2003-02-04 | 84 | 84 | 83 | 84 | 33,000 | 420 |
| 2003-02-03 | 82 | 85 | 82 | 84 | 43,000 | 420 |
| 2003-01-31 | 84 | 88 | 83 | 87 | 34,000 | 435 |
| 2003-01-30 | 82 | 85 | 82 | 83 | 110,000 | 415 |
| 2003-01-29 | 82 | 83 | 81 | 81 | 71,000 | 405 |
| 2003-01-28 | 86 | 86 | 83 | 85 | 53,000 | 425 |
| 2003-01-27 | 88 | 88 | 86 | 86 | 49,000 | 430 |
| 2003-01-24 | 92 | 92 | 86 | 88 | 58,000 | 440 |
| 2003-01-23 | 86 | 93 | 85 | 90 | 84,000 | 450 |
| 2003-01-22 | 86 | 89 | 84 | 87 | 84,000 | 435 |
| 2003-01-21 | 84 | 87 | 83 | 83 | 64,000 | 415 |
| 2003-01-20 | 82 | 86 | 82 | 86 | 38,000 | 430 |
| 2003-01-17 | 81 | 84 | 81 | 84 | 70,000 | 420 |
| 2003-01-16 | 87 | 87 | 82 | 87 | 35,000 | 435 |
| 2003-01-15 | 91 | 92 | 82 | 85 | 212,000 | 425 |
| 2003-01-14 | 76 | 96 | 76 | 90 | 661,000 | 450 |
| 2003-01-10 | 76 | 77 | 76 | 76 | 12,000 | 380 |
| 2003-01-09 | 77 | 78 | 77 | 77 | 22,000 | 385 |
| 2003-01-08 | 76 | 80 | 76 | 80 | 11,000 | 400 |
| 2003-01-07 | 77 | 77 | 77 | 77 | 21,000 | 385 |
| 2003-01-06 | 78 | 78 | 78 | 78 | 8,000 | 390 |
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
