8115 ムーンバット(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	137	138	137	137	28,000	685
2004-12-29	136	137	136	137	28,000	685
2004-12-28	137	137	135	136	16,000	680
2004-12-27	136	138	134	137	152,000	685
2004-12-24	134	136	133	134	156,000	670
2004-12-22	131	133	131	133	75,000	665
2004-12-21	132	133	131	132	134,000	660
2004-12-20	133	134	132	132	74,000	660
2004-12-17	132	133	132	133	22,000	665
2004-12-16	135	135	132	132	62,000	660
2004-12-15	137	137	134	134	50,000	670
2004-12-14	133	133	132	133	73,000	665
2004-12-13	132	132	132	132	18,000	660
2004-12-10	133	133	131	132	44,000	660
2004-12-09	133	133	131	132	38,000	660
2004-12-08	133	133	131	133	60,000	665
2004-12-07	134	134	133	133	25,000	665
2004-12-06	135	135	133	133	38,000	665
2004-12-03	136	137	134	134	54,000	670
2004-12-02	137	138	136	137	28,000	685
2004-12-01	138	138	136	137	20,000	685
2004-11-30	136	138	135	137	72,000	685
2004-11-29	144	144	139	140	141,000	700
2004-11-26	135	145	134	138	210,000	690
2004-11-25	134	136	132	135	57,000	675
2004-11-24	133	133	131	132	5,000	660
2004-11-22	132	132	131	132	26,000	660
2004-11-19	132	134	132	134	24,000	670
2004-11-18	133	133	132	132	31,000	660
2004-11-17	134	134	132	134	25,000	670
2004-11-16	133	134	133	134	27,000	670
2004-11-15	133	134	131	133	40,000	665
2004-11-12	131	132	130	131	12,000	655
2004-11-11	130	131	130	131	16,000	655
2004-11-10	132	132	131	131	26,000	655
2004-11-09	132	132	131	132	18,000	660
2004-11-08	131	132	130	132	46,000	660
2004-11-05	130	132	130	130	28,000	650
2004-11-04	133	133	130	131	37,000	655
2004-11-02	131	134	131	133	24,000	665
2004-11-01	133	133	130	131	28,000	655
2004-10-29	131	132	131	131	6,000	655
2004-10-28	131	132	131	131	30,000	655
2004-10-27	131	131	130	130	18,000	650
2004-10-26	131	131	130	131	16,000	655
2004-10-25	133	133	131	133	13,000	665
2004-10-22	137	137	131	131	88,000	655
2004-10-21	132	136	132	135	143,000	675
2004-10-20	129	132	127	130	43,000	650
2004-10-19	132	133	130	133	15,000	665
2004-10-18	132	135	132	134	30,000	670
2004-10-15	135	135	132	133	40,000	665
2004-10-14	133	134	132	132	27,000	660
2004-10-13	134	134	133	133	29,000	665
2004-10-12	132	135	132	133	71,000	665
2004-10-08	136	136	134	134	32,000	670
2004-10-07	134	138	134	137	84,000	685
2004-10-06	132	135	132	132	43,000	660
2004-10-05	135	136	131	132	106,000	660
2004-10-04	131	134	128	134	129,000	670
2004-10-01	129	130	127	130	110,000	650
2004-09-30	127	129	127	128	40,000	640
2004-09-29	128	128	126	127	99,000	635
2004-09-28	128	129	127	128	92,000	640
2004-09-27	132	132	129	129	14,000	645
2004-09-24	128	132	127	132	96,000	660
2004-09-22	131	131	127	128	113,000	640
2004-09-21	132	132	130	131	58,000	655
2004-09-17	133	133	130	130	88,000	650
2004-09-16	137	137	131	134	176,000	670
2004-09-15	137	140	135	136	84,000	680
2004-09-14	137	137	134	137	43,000	685
2004-09-13	137	139	133	137	76,000	685
2004-09-10	135	136	134	134	34,000	670
2004-09-09	137	139	135	135	42,000	675
2004-09-08	136	137	134	134	31,000	670
2004-09-07	140	140	135	139	54,000	695
2004-09-06	140	141	137	140	56,000	700
2004-09-03	141	142	139	142	56,000	710
2004-09-02	138	140	138	139	79,000	695
2004-09-01	136	137	136	137	39,000	685
2004-08-31	136	137	135	135	49,000	675
2004-08-30	135	137	135	136	62,000	680
2004-08-27	135	136	134	135	24,000	675
2004-08-26	134	134	132	134	76,000	670
2004-08-25	132	133	131	132	31,000	660
2004-08-24	134	134	131	132	21,000	660
2004-08-23	130	132	130	132	56,000	660
2004-08-20	130	131	130	130	56,000	650
2004-08-19	131	131	129	131	78,000	655
2004-08-18	134	134	129	130	110,000	650
2004-08-17	135	135	132	133	21,000	665
2004-08-16	135	136	133	134	49,000	670
2004-08-13	138	138	134	134	47,000	670
2004-08-12	135	137	135	137	37,000	685
2004-08-11	136	137	133	136	76,000	680
2004-08-10	135	135	132	133	48,000	665
2004-08-09	130	133	129	133	116,000	665
2004-08-06	132	134	130	134	125,000	670
2004-08-05	141	141	136	137	97,000	685
2004-08-04	140	141	127	140	172,000	700
2004-08-03	145	147	142	143	123,000	715
2004-08-02	145	150	143	144	121,000	720
2004-07-30	143	145	139	145	116,000	725
2004-07-29	146	149	142	143	256,000	715
2004-07-28	154	156	146	149	291,000	745
2004-07-27	154	155	146	152	387,000	760
2004-07-26	161	164	153	154	358,000	770
2004-07-23	168	169	162	162	163,000	810
2004-07-22	168	169	163	168	174,000	840
2004-07-21	169	174	165	169	620,000	845
2004-07-20	158	170	158	170	373,000	850
2004-07-16	154	160	151	157	260,000	785
2004-07-15	164	167	152	154	417,000	770
2004-07-14	174	174	164	164	437,000	820
2004-07-13	169	180	167	170	1,347,000	850
2004-07-12	170	174	163	166	742,000	830
2004-07-09	179	186	170	174	2,535,000	870
2004-07-08	152	178	152	174	1,941,000	870
2004-07-07	150	152	149	150	105,000	750
2004-07-06	156	156	152	152	214,000	760
2004-07-05	149	154	149	152	162,000	760
2004-07-02	150	151	148	149	87,000	745
2004-07-01	155	156	151	153	161,000	765
2004-06-30	157	157	152	153	129,000	765
2004-06-29	154	157	152	157	129,000	785
2004-06-28	151	155	149	152	290,000	760
2004-06-25	164	167	147	148	705,000	740
2004-06-24	154	167	152	163	1,027,000	815
2004-06-23	146	156	143	153	386,000	765
2004-06-22	146	146	144	144	37,000	720
2004-06-21	146	147	146	146	69,000	730
2004-06-18	148	148	142	146	51,000	730
2004-06-17	149	150	148	148	60,000	740
2004-06-16	145	152	145	150	264,000	750
2004-06-15	142	145	141	145	105,000	725
2004-06-14	144	144	140	143	89,000	715
2004-06-11	144	145	141	144	82,000	720
2004-06-10	143	144	143	143	81,000	715
2004-06-09	144	144	140	142	71,000	710
2004-06-08	136	143	134	142	243,000	710
2004-06-07	133	133	132	133	41,000	665
2004-06-04	133	133	130	130	71,000	650
2004-06-03	136	136	133	134	59,000	670
2004-06-02	136	138	135	136	25,000	680
2004-06-01	134	137	134	135	56,000	675
2004-05-31	133	134	131	134	50,000	670
2004-05-28	133	134	131	133	67,000	665
2004-05-27	136	136	133	133	122,000	665
2004-05-26	133	137	133	137	108,000	685
2004-05-25	135	135	132	133	54,000	665
2004-05-24	135	137	135	135	55,000	675
2004-05-21	130	136	130	136	79,000	680
2004-05-20	134	134	130	133	90,000	665
2004-05-19	126	130	125	129	57,000	645
2004-05-18	123	125	121	123	59,000	615
2004-05-17	132	137	122	126	234,000	630
2004-05-14	139	144	133	135	126,000	675
2004-05-13	141	144	139	139	38,000	695
2004-05-12	144	144	139	142	95,000	710
2004-05-11	131	142	131	140	79,000	700
2004-05-10	151	151	134	145	290,000	725
2004-05-07	149	156	145	156	154,000	780
2004-05-06	162	165	153	153	171,000	765
2004-04-30	160	163	158	161	112,000	805
2004-04-28	156	165	154	162	267,000	810
2004-04-27	156	156	153	155	128,000	775
2004-04-26	155	160	155	159	243,000	795
2004-04-23	153	154	151	154	147,000	770
2004-04-22	151	151	149	151	69,000	755
2004-04-21	144	150	144	149	107,000	745
2004-04-20	143	144	142	143	108,000	715
2004-04-19	146	146	142	143	94,000	715
2004-04-16	144	148	141	148	58,000	740
2004-04-15	151	151	141	143	168,000	715
2004-04-14	150	155	148	148	226,000	740
2004-04-13	140	151	140	151	448,000	755
2004-04-12	135	138	135	137	34,000	685
2004-04-09	135	136	133	133	75,000	665
2004-04-08	134	137	134	137	70,000	685
2004-04-07	137	137	134	135	45,000	675
2004-04-06	139	139	136	136	75,000	680
2004-04-05	138	140	137	137	92,000	685
2004-04-02	138	138	136	138	28,000	690
2004-04-01	137	138	136	136	51,000	680
2004-03-31	135	137	135	137	33,000	685
2004-03-30	135	136	135	136	19,000	680
2004-03-29	138	138	133	136	70,000	680
2004-03-26	143	143	136	137	105,000	685
2004-03-25	132	143	132	137	264,000	685
2004-03-24	129	132	129	131	66,000	655
2004-03-23	131	131	128	129	59,000	645
2004-03-22	131	131	128	131	68,000	655
2004-03-19	129	130	128	129	72,000	645
2004-03-18	134	134	129	129	153,000	645
2004-03-17	130	132	130	132	65,000	660
2004-03-16	134	134	129	132	103,000	660
2004-03-15	127	134	127	133	185,000	665
2004-03-12	123	126	123	125	98,000	625
2004-03-11	124	125	124	124	44,000	620
2004-03-10	123	126	123	126	45,000	630
2004-03-09	123	124	121	124	70,000	620
2004-03-08	122	123	121	123	31,000	615
2004-03-05	123	125	121	122	56,000	610
2004-03-04	119	123	119	121	55,000	605
2004-03-03	118	120	117	118	70,000	590
2004-03-02	120	120	117	117	42,000	585
2004-03-01	116	118	115	118	67,000	590
2004-02-27	114	115	114	115	49,000	575
2004-02-26	114	115	113	115	52,000	575
2004-02-25	115	115	114	114	36,000	570
2004-02-24	117	118	114	115	161,000	575
2004-02-23	117	119	116	117	68,000	585
2004-02-20	118	118	116	117	59,000	585
2004-02-19	119	119	118	118	24,000	590
2004-02-18	119	120	118	118	28,000	590
2004-02-17	117	119	117	118	41,000	590
2004-02-16	117	119	115	117	77,000	585
2004-02-13	114	115	113	115	51,000	575
2004-02-12	115	115	113	114	54,000	570
2004-02-10	117	117	114	114	18,000	570
2004-02-09	116	117	116	116	13,000	580
2004-02-06	116	116	115	116	24,000	580
2004-02-05	113	116	113	116	56,000	580
2004-02-04	116	116	115	116	35,000	580
2004-02-03	117	117	116	117	25,000	585
2004-02-02	117	117	115	116	55,000	580
2004-01-30	118	118	116	116	39,000	580
2004-01-29	117	118	117	117	25,000	585
2004-01-28	123	124	116	120	107,000	600
2004-01-27	130	130	123	124	137,000	620
2004-01-26	125	130	125	128	89,000	640
2004-01-23	124	127	123	125	140,000	625
2004-01-22	120	123	119	123	84,000	615
2004-01-21	118	120	118	120	27,000	600
2004-01-20	120	120	118	118	27,000	590
2004-01-19	118	120	118	118	52,000	590
2004-01-16	117	119	117	118	86,000	590
2004-01-15	121	121	116	116	96,000	580
2004-01-14	117	120	115	119	86,000	595
2004-01-13	110	118	110	118	156,000	590
2004-01-09	107	110	105	110	54,000	550
2004-01-08	106	108	105	108	28,000	540
2004-01-07	108	108	106	106	23,000	530
2004-01-06	111	111	107	107	102,000	535
2004-01-05	108	111	108	110	48,000	550

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