8115 ムーンバット(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 207 | 213 | 206 | 212 | 636,000 | 1,060 |
| 2005-12-29 | 204 | 209 | 204 | 207 | 551,000 | 1,035 |
| 2005-12-28 | 198 | 202 | 198 | 200 | 124,000 | 1,000 |
| 2005-12-27 | 200 | 201 | 196 | 198 | 107,000 | 990 |
| 2005-12-26 | 197 | 201 | 197 | 199 | 229,000 | 995 |
| 2005-12-22 | 199 | 199 | 197 | 197 | 133,000 | 985 |
| 2005-12-21 | 205 | 205 | 197 | 198 | 522,000 | 990 |
| 2005-12-20 | 194 | 205 | 193 | 204 | 701,000 | 1,020 |
| 2005-12-19 | 193 | 194 | 193 | 193 | 68,000 | 965 |
| 2005-12-16 | 194 | 194 | 193 | 193 | 62,000 | 965 |
| 2005-12-15 | 193 | 197 | 193 | 194 | 43,000 | 970 |
| 2005-12-14 | 196 | 198 | 195 | 195 | 118,000 | 975 |
| 2005-12-13 | 196 | 196 | 194 | 195 | 118,000 | 975 |
| 2005-12-12 | 192 | 195 | 192 | 195 | 118,000 | 975 |
| 2005-12-09 | 193 | 193 | 191 | 192 | 82,000 | 960 |
| 2005-12-08 | 194 | 195 | 191 | 192 | 41,000 | 960 |
| 2005-12-07 | 195 | 195 | 192 | 194 | 106,000 | 970 |
| 2005-12-06 | 199 | 199 | 191 | 193 | 231,000 | 965 |
| 2005-12-05 | 195 | 198 | 192 | 198 | 119,000 | 990 |
| 2005-12-02 | 191 | 193 | 191 | 192 | 86,000 | 960 |
| 2005-12-01 | 192 | 192 | 189 | 191 | 40,000 | 955 |
| 2005-11-30 | 188 | 192 | 188 | 189 | 142,000 | 945 |
| 2005-11-29 | 187 | 187 | 186 | 187 | 40,000 | 935 |
| 2005-11-28 | 187 | 188 | 186 | 187 | 80,000 | 935 |
| 2005-11-25 | 187 | 187 | 184 | 186 | 224,000 | 930 |
| 2005-11-24 | 191 | 192 | 187 | 188 | 149,000 | 940 |
| 2005-11-22 | 193 | 193 | 191 | 192 | 15,000 | 960 |
| 2005-11-21 | 195 | 195 | 191 | 192 | 121,000 | 960 |
| 2005-11-18 | 194 | 195 | 194 | 194 | 76,000 | 970 |
| 2005-11-17 | 195 | 195 | 194 | 194 | 26,000 | 970 |
| 2005-11-16 | 196 | 196 | 194 | 195 | 55,000 | 975 |
| 2005-11-15 | 199 | 199 | 196 | 196 | 38,000 | 980 |
| 2005-11-14 | 197 | 198 | 196 | 197 | 69,000 | 985 |
| 2005-11-11 | 197 | 199 | 196 | 197 | 58,000 | 985 |
| 2005-11-10 | 201 | 201 | 196 | 199 | 171,000 | 995 |
| 2005-11-09 | 203 | 205 | 200 | 204 | 294,000 | 1,020 |
| 2005-11-08 | 196 | 203 | 196 | 203 | 256,000 | 1,015 |
| 2005-11-07 | 196 | 197 | 195 | 195 | 89,000 | 975 |
| 2005-11-04 | 194 | 196 | 194 | 195 | 31,000 | 975 |
| 2005-11-02 | 194 | 197 | 194 | 194 | 58,000 | 970 |
| 2005-11-01 | 192 | 198 | 192 | 193 | 240,000 | 965 |
| 2005-10-31 | 191 | 192 | 190 | 190 | 58,000 | 950 |
| 2005-10-28 | 191 | 192 | 190 | 191 | 66,000 | 955 |
| 2005-10-27 | 190 | 191 | 189 | 191 | 63,000 | 955 |
| 2005-10-26 | 190 | 191 | 189 | 189 | 56,000 | 945 |
| 2005-10-25 | 192 | 192 | 188 | 190 | 132,000 | 950 |
| 2005-10-24 | 191 | 192 | 189 | 192 | 69,000 | 960 |
| 2005-10-21 | 190 | 191 | 190 | 191 | 44,000 | 955 |
| 2005-10-20 | 191 | 191 | 190 | 190 | 51,000 | 950 |
| 2005-10-19 | 190 | 191 | 190 | 190 | 43,000 | 950 |
| 2005-10-18 | 191 | 191 | 190 | 190 | 40,000 | 950 |
| 2005-10-17 | 193 | 193 | 190 | 190 | 61,000 | 950 |
| 2005-10-14 | 193 | 196 | 191 | 191 | 79,000 | 955 |
| 2005-10-13 | 190 | 193 | 190 | 193 | 73,000 | 965 |
| 2005-10-12 | 193 | 193 | 191 | 192 | 38,000 | 960 |
| 2005-10-11 | 190 | 192 | 189 | 192 | 57,000 | 960 |
| 2005-10-07 | 191 | 193 | 191 | 192 | 25,000 | 960 |
| 2005-10-06 | 195 | 196 | 192 | 192 | 59,000 | 960 |
| 2005-10-05 | 194 | 197 | 194 | 196 | 66,000 | 980 |
| 2005-10-04 | 193 | 195 | 193 | 194 | 73,000 | 970 |
| 2005-10-03 | 191 | 193 | 190 | 193 | 87,000 | 965 |
| 2005-09-30 | 195 | 196 | 192 | 193 | 122,000 | 965 |
| 2005-09-29 | 198 | 198 | 194 | 195 | 124,000 | 975 |
| 2005-09-28 | 198 | 200 | 197 | 198 | 113,000 | 990 |
| 2005-09-27 | 208 | 213 | 199 | 199 | 536,000 | 995 |
| 2005-09-26 | 200 | 203 | 198 | 202 | 212,000 | 1,010 |
| 2005-09-22 | 197 | 198 | 196 | 198 | 196,000 | 990 |
| 2005-09-21 | 201 | 202 | 197 | 197 | 208,000 | 985 |
| 2005-09-20 | 201 | 203 | 199 | 200 | 246,000 | 1,000 |
| 2005-09-16 | 199 | 202 | 196 | 198 | 248,000 | 990 |
| 2005-09-15 | 195 | 198 | 194 | 197 | 181,000 | 985 |
| 2005-09-14 | 192 | 195 | 192 | 194 | 108,000 | 970 |
| 2005-09-13 | 193 | 195 | 192 | 192 | 97,000 | 960 |
| 2005-09-12 | 192 | 193 | 191 | 192 | 20,000 | 960 |
| 2005-09-09 | 191 | 192 | 190 | 191 | 63,000 | 955 |
| 2005-09-08 | 195 | 195 | 191 | 192 | 56,000 | 960 |
| 2005-09-07 | 195 | 195 | 193 | 193 | 54,000 | 965 |
| 2005-09-06 | 193 | 194 | 192 | 193 | 87,000 | 965 |
| 2005-09-05 | 194 | 194 | 191 | 192 | 98,000 | 960 |
| 2005-09-02 | 198 | 198 | 193 | 194 | 145,000 | 970 |
| 2005-09-01 | 197 | 198 | 194 | 198 | 116,000 | 990 |
| 2005-08-31 | 195 | 200 | 191 | 198 | 439,000 | 990 |
| 2005-08-30 | 191 | 198 | 188 | 195 | 409,000 | 975 |
| 2005-08-29 | 189 | 193 | 188 | 191 | 178,000 | 955 |
| 2005-08-26 | 188 | 191 | 186 | 187 | 103,000 | 935 |
| 2005-08-25 | 189 | 189 | 187 | 187 | 52,000 | 935 |
| 2005-08-24 | 188 | 190 | 187 | 188 | 73,000 | 940 |
| 2005-08-23 | 189 | 194 | 188 | 190 | 215,000 | 950 |
| 2005-08-22 | 186 | 188 | 186 | 186 | 71,000 | 930 |
| 2005-08-19 | 188 | 188 | 186 | 188 | 107,000 | 940 |
| 2005-08-18 | 191 | 191 | 188 | 188 | 72,000 | 940 |
| 2005-08-17 | 190 | 193 | 188 | 192 | 167,000 | 960 |
| 2005-08-16 | 189 | 195 | 189 | 194 | 241,000 | 970 |
| 2005-08-15 | 189 | 189 | 186 | 187 | 84,000 | 935 |
| 2005-08-12 | 188 | 188 | 186 | 187 | 30,000 | 935 |
| 2005-08-11 | 188 | 188 | 185 | 187 | 85,000 | 935 |
| 2005-08-10 | 189 | 189 | 185 | 186 | 62,000 | 930 |
| 2005-08-09 | 183 | 189 | 183 | 189 | 99,000 | 945 |
| 2005-08-08 | 185 | 185 | 181 | 183 | 103,000 | 915 |
| 2005-08-05 | 186 | 187 | 186 | 187 | 53,000 | 935 |
| 2005-08-04 | 191 | 191 | 185 | 187 | 134,000 | 935 |
| 2005-08-03 | 187 | 200 | 186 | 190 | 556,000 | 950 |
| 2005-08-02 | 194 | 194 | 186 | 186 | 253,000 | 930 |
| 2005-08-01 | 192 | 194 | 191 | 192 | 98,000 | 960 |
| 2005-07-29 | 195 | 195 | 193 | 195 | 123,000 | 975 |
| 2005-07-28 | 197 | 197 | 195 | 196 | 89,000 | 980 |
| 2005-07-27 | 197 | 199 | 195 | 197 | 117,000 | 985 |
| 2005-07-26 | 197 | 200 | 195 | 198 | 129,000 | 990 |
| 2005-07-25 | 200 | 200 | 195 | 200 | 281,000 | 1,000 |
| 2005-07-22 | 201 | 201 | 198 | 199 | 177,000 | 995 |
| 2005-07-21 | 204 | 204 | 199 | 203 | 286,000 | 1,015 |
| 2005-07-20 | 210 | 211 | 202 | 203 | 465,000 | 1,015 |
| 2005-07-19 | 202 | 211 | 200 | 209 | 956,000 | 1,045 |
| 2005-07-15 | 197 | 199 | 196 | 198 | 146,000 | 990 |
| 2005-07-14 | 197 | 202 | 197 | 197 | 132,000 | 985 |
| 2005-07-13 | 196 | 199 | 195 | 198 | 145,000 | 990 |
| 2005-07-12 | 197 | 199 | 193 | 196 | 441,000 | 980 |
| 2005-07-11 | 200 | 204 | 198 | 198 | 274,000 | 990 |
| 2005-07-08 | 210 | 213 | 197 | 198 | 1,565,000 | 990 |
| 2005-07-07 | 207 | 231 | 204 | 214 | 6,899,000 | 1,070 |
| 2005-07-06 | 202 | 211 | 202 | 207 | 1,116,000 | 1,035 |
| 2005-07-05 | 200 | 202 | 197 | 201 | 162,000 | 1,005 |
| 2005-07-04 | 197 | 206 | 195 | 199 | 415,000 | 995 |
| 2005-07-01 | 193 | 197 | 193 | 197 | 90,000 | 985 |
| 2005-06-30 | 197 | 197 | 193 | 194 | 150,000 | 970 |
| 2005-06-29 | 202 | 203 | 196 | 199 | 310,000 | 995 |
| 2005-06-28 | 193 | 201 | 190 | 201 | 417,000 | 1,005 |
| 2005-06-27 | 193 | 193 | 188 | 193 | 174,000 | 965 |
| 2005-06-24 | 190 | 194 | 190 | 193 | 314,000 | 965 |
| 2005-06-23 | 201 | 203 | 193 | 194 | 712,000 | 970 |
| 2005-06-22 | 184 | 202 | 184 | 202 | 1,505,000 | 1,010 |
| 2005-06-21 | 184 | 185 | 183 | 184 | 39,000 | 920 |
| 2005-06-20 | 185 | 186 | 183 | 183 | 74,000 | 915 |
| 2005-06-17 | 185 | 187 | 184 | 184 | 62,000 | 920 |
| 2005-06-16 | 182 | 185 | 182 | 184 | 38,000 | 920 |
| 2005-06-15 | 183 | 184 | 181 | 183 | 93,000 | 915 |
| 2005-06-14 | 183 | 183 | 181 | 182 | 49,000 | 910 |
| 2005-06-13 | 187 | 187 | 180 | 183 | 115,000 | 915 |
| 2005-06-10 | 181 | 183 | 180 | 183 | 39,000 | 915 |
| 2005-06-09 | 181 | 181 | 179 | 181 | 80,000 | 905 |
| 2005-06-08 | 181 | 182 | 180 | 181 | 94,000 | 905 |
| 2005-06-07 | 182 | 185 | 181 | 181 | 96,000 | 905 |
| 2005-06-06 | 182 | 185 | 181 | 184 | 92,000 | 920 |
| 2005-06-03 | 184 | 187 | 183 | 184 | 139,000 | 920 |
| 2005-06-02 | 192 | 192 | 184 | 186 | 142,000 | 930 |
| 2005-06-01 | 186 | 192 | 185 | 190 | 185,000 | 950 |
| 2005-05-31 | 183 | 183 | 180 | 183 | 83,000 | 915 |
| 2005-05-30 | 176 | 180 | 176 | 180 | 78,000 | 900 |
| 2005-05-27 | 174 | 178 | 174 | 174 | 48,000 | 870 |
| 2005-05-26 | 174 | 177 | 172 | 174 | 41,000 | 870 |
| 2005-05-25 | 176 | 178 | 174 | 174 | 78,000 | 870 |
| 2005-05-24 | 176 | 179 | 176 | 176 | 121,000 | 880 |
| 2005-05-23 | 180 | 181 | 175 | 180 | 175,000 | 900 |
| 2005-05-20 | 185 | 186 | 181 | 182 | 75,000 | 910 |
| 2005-05-19 | 186 | 188 | 184 | 185 | 51,000 | 925 |
| 2005-05-18 | 183 | 185 | 181 | 185 | 102,000 | 925 |
| 2005-05-17 | 185 | 187 | 175 | 179 | 234,000 | 895 |
| 2005-05-16 | 195 | 195 | 185 | 185 | 158,000 | 925 |
| 2005-05-13 | 197 | 197 | 192 | 192 | 148,000 | 960 |
| 2005-05-12 | 201 | 202 | 195 | 196 | 239,000 | 980 |
| 2005-05-11 | 190 | 211 | 185 | 200 | 998,000 | 1,000 |
| 2005-05-10 | 194 | 196 | 188 | 189 | 204,000 | 945 |
| 2005-05-09 | 183 | 193 | 181 | 190 | 233,000 | 950 |
| 2005-05-06 | 179 | 183 | 177 | 182 | 88,000 | 910 |
| 2005-05-02 | 176 | 177 | 171 | 176 | 220,000 | 880 |
| 2005-04-28 | 181 | 181 | 175 | 178 | 148,000 | 890 |
| 2005-04-27 | 183 | 183 | 177 | 180 | 111,000 | 900 |
| 2005-04-26 | 185 | 185 | 183 | 183 | 42,000 | 915 |
| 2005-04-25 | 189 | 189 | 182 | 182 | 160,000 | 910 |
| 2005-04-22 | 189 | 192 | 186 | 188 | 204,000 | 940 |
| 2005-04-21 | 180 | 184 | 173 | 181 | 258,000 | 905 |
| 2005-04-20 | 190 | 193 | 184 | 185 | 96,000 | 925 |
| 2005-04-19 | 179 | 189 | 179 | 189 | 192,000 | 945 |
| 2005-04-18 | 186 | 188 | 178 | 180 | 361,000 | 900 |
| 2005-04-15 | 195 | 195 | 189 | 193 | 258,000 | 965 |
| 2005-04-14 | 195 | 196 | 190 | 196 | 268,000 | 980 |
| 2005-04-13 | 202 | 203 | 197 | 198 | 255,000 | 990 |
| 2005-04-12 | 213 | 213 | 199 | 202 | 979,000 | 1,010 |
| 2005-04-11 | 196 | 209 | 195 | 208 | 1,086,000 | 1,040 |
| 2005-04-08 | 200 | 200 | 195 | 195 | 224,000 | 975 |
| 2005-04-07 | 194 | 200 | 190 | 199 | 512,000 | 995 |
| 2005-04-06 | 193 | 197 | 192 | 192 | 256,000 | 960 |
| 2005-04-05 | 193 | 195 | 190 | 190 | 286,000 | 950 |
| 2005-04-04 | 195 | 197 | 193 | 195 | 225,000 | 975 |
| 2005-04-01 | 202 | 207 | 195 | 199 | 784,000 | 995 |
| 2005-03-31 | 191 | 201 | 191 | 200 | 1,112,000 | 1,000 |
| 2005-03-30 | 195 | 195 | 185 | 189 | 637,000 | 945 |
| 2005-03-29 | 200 | 202 | 189 | 192 | 827,000 | 960 |
| 2005-03-28 | 211 | 217 | 196 | 196 | 1,222,000 | 980 |
| 2005-03-25 | 233 | 250 | 210 | 214 | 4,515,000 | 1,070 |
| 2005-03-24 | 198 | 243 | 194 | 243 | 2,123,000 | 1,215 |
| 2005-03-23 | 205 | 205 | 187 | 196 | 1,001,000 | 980 |
| 2005-03-22 | 211 | 223 | 202 | 202 | 3,725,000 | 1,010 |
| 2005-03-18 | 174 | 200 | 169 | 199 | 2,291,000 | 995 |
| 2005-03-17 | 172 | 176 | 169 | 173 | 112,000 | 865 |
| 2005-03-16 | 173 | 177 | 166 | 172 | 231,000 | 860 |
| 2005-03-15 | 182 | 182 | 175 | 175 | 106,000 | 875 |
| 2005-03-14 | 185 | 186 | 181 | 182 | 127,000 | 910 |
| 2005-03-11 | 181 | 187 | 181 | 187 | 269,000 | 935 |
| 2005-03-10 | 185 | 187 | 181 | 184 | 363,000 | 920 |
| 2005-03-09 | 174 | 189 | 171 | 186 | 681,000 | 930 |
| 2005-03-08 | 182 | 186 | 175 | 178 | 389,000 | 890 |
| 2005-03-07 | 194 | 198 | 181 | 186 | 1,349,000 | 930 |
| 2005-03-04 | 166 | 179 | 164 | 179 | 576,000 | 895 |
| 2005-03-03 | 163 | 168 | 163 | 164 | 198,000 | 820 |
| 2005-03-02 | 164 | 165 | 162 | 162 | 83,000 | 810 |
| 2005-03-01 | 166 | 167 | 162 | 166 | 189,000 | 830 |
| 2005-02-28 | 160 | 166 | 160 | 165 | 238,000 | 825 |
| 2005-02-25 | 157 | 158 | 155 | 158 | 92,000 | 790 |
| 2005-02-24 | 158 | 158 | 156 | 157 | 69,000 | 785 |
| 2005-02-23 | 156 | 156 | 153 | 156 | 83,000 | 780 |
| 2005-02-22 | 159 | 159 | 157 | 157 | 19,000 | 785 |
| 2005-02-21 | 156 | 158 | 155 | 158 | 47,000 | 790 |
| 2005-02-18 | 159 | 159 | 153 | 156 | 131,000 | 780 |
| 2005-02-17 | 159 | 161 | 157 | 161 | 110,000 | 805 |
| 2005-02-16 | 160 | 165 | 159 | 161 | 224,000 | 805 |
| 2005-02-15 | 159 | 160 | 156 | 159 | 107,000 | 795 |
| 2005-02-14 | 154 | 158 | 153 | 158 | 171,000 | 790 |
| 2005-02-10 | 151 | 152 | 150 | 151 | 83,000 | 755 |
| 2005-02-09 | 150 | 150 | 149 | 150 | 53,000 | 750 |
| 2005-02-08 | 150 | 150 | 148 | 149 | 67,000 | 745 |
| 2005-02-07 | 149 | 153 | 149 | 150 | 75,000 | 750 |
| 2005-02-04 | 149 | 149 | 148 | 148 | 88,000 | 740 |
| 2005-02-03 | 150 | 150 | 148 | 149 | 29,000 | 745 |
| 2005-02-02 | 149 | 149 | 147 | 149 | 17,000 | 745 |
| 2005-02-01 | 148 | 148 | 146 | 147 | 41,000 | 735 |
| 2005-01-31 | 145 | 147 | 145 | 147 | 52,000 | 735 |
| 2005-01-28 | 145 | 148 | 145 | 147 | 49,000 | 735 |
| 2005-01-27 | 149 | 149 | 146 | 149 | 44,000 | 745 |
| 2005-01-26 | 152 | 159 | 147 | 150 | 455,000 | 750 |
| 2005-01-25 | 146 | 152 | 143 | 151 | 503,000 | 755 |
| 2005-01-24 | 140 | 143 | 140 | 140 | 50,000 | 700 |
| 2005-01-21 | 140 | 140 | 138 | 140 | 62,000 | 700 |
| 2005-01-20 | 139 | 140 | 139 | 140 | 37,000 | 700 |
| 2005-01-19 | 141 | 141 | 140 | 140 | 26,000 | 700 |
| 2005-01-18 | 143 | 143 | 140 | 140 | 60,000 | 700 |
| 2005-01-17 | 141 | 144 | 141 | 142 | 19,000 | 710 |
| 2005-01-14 | 140 | 140 | 138 | 140 | 61,000 | 700 |
| 2005-01-13 | 140 | 140 | 138 | 139 | 120,000 | 695 |
| 2005-01-12 | 141 | 141 | 138 | 140 | 147,000 | 700 |
| 2005-01-11 | 141 | 143 | 141 | 143 | 44,000 | 715 |
| 2005-01-07 | 144 | 144 | 140 | 141 | 53,000 | 705 |
| 2005-01-06 | 144 | 147 | 142 | 142 | 106,000 | 710 |
| 2005-01-05 | 143 | 146 | 143 | 145 | 112,000 | 725 |
| 2005-01-04 | 138 | 141 | 137 | 141 | 73,000 | 705 |
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
