8115 ムーンバット(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 133 | 134 | 132 | 132 | 27,000 | 660 |
| 2006-12-28 | 133 | 133 | 131 | 131 | 37,000 | 655 |
| 2006-12-27 | 131 | 134 | 131 | 133 | 59,000 | 665 |
| 2006-12-26 | 127 | 131 | 127 | 131 | 59,000 | 655 |
| 2006-12-25 | 131 | 133 | 128 | 130 | 65,000 | 650 |
| 2006-12-22 | 135 | 135 | 133 | 133 | 64,000 | 665 |
| 2006-12-21 | 138 | 138 | 133 | 136 | 54,000 | 680 |
| 2006-12-20 | 136 | 138 | 136 | 138 | 21,000 | 690 |
| 2006-12-19 | 138 | 139 | 136 | 136 | 53,000 | 680 |
| 2006-12-18 | 137 | 140 | 137 | 139 | 30,000 | 695 |
| 2006-12-15 | 139 | 139 | 137 | 138 | 69,000 | 690 |
| 2006-12-14 | 135 | 136 | 133 | 135 | 28,000 | 675 |
| 2006-12-13 | 137 | 137 | 135 | 135 | 18,000 | 675 |
| 2006-12-12 | 137 | 138 | 134 | 136 | 116,000 | 680 |
| 2006-12-11 | 131 | 139 | 131 | 135 | 137,000 | 675 |
| 2006-12-08 | 133 | 133 | 130 | 131 | 22,000 | 655 |
| 2006-12-07 | 131 | 133 | 131 | 132 | 25,000 | 660 |
| 2006-12-06 | 131 | 131 | 129 | 131 | 28,000 | 655 |
| 2006-12-05 | 132 | 134 | 131 | 131 | 35,000 | 655 |
| 2006-12-04 | 129 | 133 | 127 | 131 | 57,000 | 655 |
| 2006-12-01 | 128 | 129 | 127 | 129 | 14,000 | 645 |
| 2006-11-30 | 129 | 129 | 126 | 128 | 34,000 | 640 |
| 2006-11-29 | 127 | 129 | 126 | 129 | 35,000 | 645 |
| 2006-11-28 | 123 | 131 | 121 | 128 | 93,000 | 640 |
| 2006-11-27 | 121 | 125 | 121 | 125 | 58,000 | 625 |
| 2006-11-24 | 119 | 120 | 117 | 120 | 53,000 | 600 |
| 2006-11-22 | 115 | 121 | 115 | 121 | 39,000 | 605 |
| 2006-11-21 | 115 | 117 | 115 | 115 | 86,000 | 575 |
| 2006-11-20 | 122 | 122 | 116 | 117 | 209,000 | 585 |
| 2006-11-17 | 127 | 127 | 124 | 125 | 73,000 | 625 |
| 2006-11-16 | 129 | 129 | 127 | 127 | 37,000 | 635 |
| 2006-11-15 | 130 | 130 | 129 | 129 | 39,000 | 645 |
| 2006-11-14 | 126 | 129 | 126 | 129 | 52,000 | 645 |
| 2006-11-13 | 130 | 130 | 126 | 127 | 56,000 | 635 |
| 2006-11-10 | 131 | 131 | 130 | 130 | 32,000 | 650 |
| 2006-11-09 | 131 | 132 | 130 | 130 | 20,000 | 650 |
| 2006-11-08 | 134 | 134 | 130 | 132 | 43,000 | 660 |
| 2006-11-07 | 133 | 134 | 132 | 132 | 22,000 | 660 |
| 2006-11-06 | 133 | 134 | 132 | 134 | 28,000 | 670 |
| 2006-11-02 | 133 | 134 | 132 | 133 | 20,000 | 665 |
| 2006-11-01 | 135 | 135 | 134 | 134 | 6,000 | 670 |
| 2006-10-31 | 133 | 135 | 133 | 135 | 23,000 | 675 |
| 2006-10-30 | 135 | 136 | 134 | 134 | 19,000 | 670 |
| 2006-10-27 | 139 | 139 | 136 | 137 | 14,000 | 685 |
| 2006-10-26 | 136 | 137 | 135 | 137 | 30,000 | 685 |
| 2006-10-25 | 139 | 139 | 136 | 136 | 49,000 | 680 |
| 2006-10-24 | 139 | 140 | 137 | 138 | 74,000 | 690 |
| 2006-10-23 | 135 | 139 | 135 | 138 | 78,000 | 690 |
| 2006-10-20 | 136 | 137 | 135 | 136 | 27,000 | 680 |
| 2006-10-19 | 134 | 136 | 133 | 136 | 68,000 | 680 |
| 2006-10-18 | 133 | 133 | 131 | 133 | 54,000 | 665 |
| 2006-10-17 | 136 | 136 | 133 | 134 | 69,000 | 670 |
| 2006-10-16 | 133 | 134 | 132 | 134 | 77,000 | 670 |
| 2006-10-13 | 128 | 132 | 128 | 132 | 81,000 | 660 |
| 2006-10-12 | 126 | 130 | 126 | 127 | 132,000 | 635 |
| 2006-10-11 | 131 | 131 | 127 | 127 | 87,000 | 635 |
| 2006-10-10 | 132 | 134 | 132 | 132 | 72,000 | 660 |
| 2006-10-06 | 136 | 136 | 134 | 135 | 55,000 | 675 |
| 2006-10-05 | 135 | 137 | 135 | 137 | 36,000 | 685 |
| 2006-10-04 | 138 | 138 | 135 | 135 | 106,000 | 675 |
| 2006-10-03 | 140 | 140 | 137 | 138 | 104,000 | 690 |
| 2006-10-02 | 138 | 141 | 138 | 140 | 32,000 | 700 |
| 2006-09-29 | 137 | 140 | 137 | 140 | 43,000 | 700 |
| 2006-09-28 | 137 | 137 | 136 | 137 | 41,000 | 685 |
| 2006-09-27 | 134 | 136 | 134 | 136 | 69,000 | 680 |
| 2006-09-26 | 134 | 134 | 132 | 132 | 31,000 | 660 |
| 2006-09-25 | 135 | 136 | 134 | 134 | 35,000 | 670 |
| 2006-09-22 | 137 | 137 | 133 | 136 | 95,000 | 680 |
| 2006-09-21 | 139 | 139 | 137 | 138 | 38,000 | 690 |
| 2006-09-20 | 138 | 140 | 137 | 140 | 49,000 | 700 |
| 2006-09-19 | 141 | 142 | 139 | 140 | 64,000 | 700 |
| 2006-09-15 | 146 | 146 | 141 | 142 | 47,000 | 710 |
| 2006-09-14 | 143 | 146 | 142 | 144 | 35,000 | 720 |
| 2006-09-13 | 150 | 150 | 141 | 142 | 59,000 | 710 |
| 2006-09-12 | 148 | 150 | 147 | 149 | 25,000 | 745 |
| 2006-09-11 | 152 | 152 | 150 | 150 | 18,000 | 750 |
| 2006-09-08 | 153 | 153 | 152 | 152 | 9,000 | 760 |
| 2006-09-07 | 153 | 153 | 151 | 152 | 29,000 | 760 |
| 2006-09-06 | 154 | 155 | 153 | 153 | 40,000 | 765 |
| 2006-09-05 | 152 | 159 | 152 | 156 | 122,000 | 780 |
| 2006-09-04 | 150 | 153 | 150 | 152 | 68,000 | 760 |
| 2006-09-01 | 149 | 150 | 149 | 149 | 41,000 | 745 |
| 2006-08-31 | 148 | 151 | 148 | 150 | 39,000 | 750 |
| 2006-08-30 | 152 | 152 | 148 | 148 | 31,000 | 740 |
| 2006-08-29 | 151 | 152 | 150 | 152 | 36,000 | 760 |
| 2006-08-28 | 156 | 156 | 150 | 150 | 52,000 | 750 |
| 2006-08-25 | 158 | 158 | 155 | 155 | 38,000 | 775 |
| 2006-08-24 | 156 | 158 | 154 | 156 | 52,000 | 780 |
| 2006-08-23 | 159 | 160 | 153 | 159 | 93,000 | 795 |
| 2006-08-22 | 157 | 160 | 156 | 160 | 39,000 | 800 |
| 2006-08-21 | 162 | 164 | 158 | 158 | 155,000 | 790 |
| 2006-08-18 | 152 | 162 | 151 | 162 | 231,000 | 810 |
| 2006-08-17 | 152 | 157 | 152 | 153 | 194,000 | 765 |
| 2006-08-16 | 150 | 151 | 148 | 150 | 156,000 | 750 |
| 2006-08-15 | 147 | 149 | 146 | 149 | 85,000 | 745 |
| 2006-08-14 | 146 | 147 | 146 | 147 | 38,000 | 735 |
| 2006-08-11 | 148 | 148 | 146 | 147 | 61,000 | 735 |
| 2006-08-10 | 148 | 149 | 145 | 149 | 46,000 | 745 |
| 2006-08-09 | 149 | 149 | 142 | 149 | 63,000 | 745 |
| 2006-08-08 | 148 | 150 | 148 | 150 | 60,000 | 750 |
| 2006-08-07 | 152 | 152 | 148 | 150 | 95,000 | 750 |
| 2006-08-04 | 151 | 151 | 147 | 150 | 71,000 | 750 |
| 2006-08-03 | 151 | 153 | 148 | 151 | 134,000 | 755 |
| 2006-08-02 | 149 | 152 | 147 | 150 | 120,000 | 750 |
| 2006-08-01 | 147 | 153 | 146 | 151 | 287,000 | 755 |
| 2006-07-31 | 150 | 150 | 142 | 147 | 196,000 | 735 |
| 2006-07-28 | 137 | 141 | 135 | 141 | 57,000 | 705 |
| 2006-07-27 | 133 | 136 | 132 | 136 | 43,000 | 680 |
| 2006-07-26 | 138 | 142 | 133 | 133 | 72,000 | 665 |
| 2006-07-25 | 140 | 140 | 135 | 137 | 147,000 | 685 |
| 2006-07-24 | 136 | 137 | 131 | 137 | 98,000 | 685 |
| 2006-07-21 | 138 | 142 | 136 | 139 | 84,000 | 695 |
| 2006-07-20 | 141 | 145 | 139 | 142 | 202,000 | 710 |
| 2006-07-19 | 145 | 145 | 128 | 139 | 961,000 | 695 |
| 2006-07-18 | 163 | 163 | 147 | 147 | 93,000 | 735 |
| 2006-07-14 | 161 | 163 | 161 | 162 | 49,000 | 810 |
| 2006-07-13 | 164 | 165 | 163 | 163 | 30,000 | 815 |
| 2006-07-12 | 166 | 167 | 165 | 166 | 42,000 | 830 |
| 2006-07-11 | 167 | 167 | 165 | 165 | 44,000 | 825 |
| 2006-07-10 | 167 | 168 | 162 | 166 | 70,000 | 830 |
| 2006-07-07 | 175 | 176 | 171 | 171 | 59,000 | 855 |
| 2006-07-06 | 177 | 179 | 176 | 176 | 49,000 | 880 |
| 2006-07-05 | 176 | 178 | 176 | 177 | 59,000 | 885 |
| 2006-07-04 | 182 | 183 | 177 | 177 | 65,000 | 885 |
| 2006-07-03 | 180 | 181 | 179 | 181 | 47,000 | 905 |
| 2006-06-30 | 182 | 182 | 176 | 179 | 71,000 | 895 |
| 2006-06-29 | 179 | 182 | 177 | 181 | 110,000 | 905 |
| 2006-06-28 | 182 | 182 | 178 | 179 | 66,000 | 895 |
| 2006-06-27 | 184 | 184 | 182 | 183 | 48,000 | 915 |
| 2006-06-26 | 182 | 184 | 181 | 183 | 22,000 | 915 |
| 2006-06-23 | 182 | 183 | 178 | 183 | 30,000 | 915 |
| 2006-06-22 | 184 | 185 | 178 | 182 | 83,000 | 910 |
| 2006-06-21 | 186 | 186 | 180 | 184 | 130,000 | 920 |
| 2006-06-20 | 180 | 191 | 177 | 186 | 242,000 | 930 |
| 2006-06-19 | 183 | 183 | 176 | 178 | 92,000 | 890 |
| 2006-06-16 | 178 | 178 | 175 | 178 | 55,000 | 890 |
| 2006-06-15 | 174 | 177 | 171 | 172 | 77,000 | 860 |
| 2006-06-14 | 167 | 171 | 167 | 170 | 18,000 | 850 |
| 2006-06-13 | 170 | 174 | 166 | 171 | 83,000 | 855 |
| 2006-06-12 | 165 | 177 | 165 | 177 | 83,000 | 885 |
| 2006-06-09 | 160 | 165 | 160 | 161 | 56,000 | 805 |
| 2006-06-08 | 162 | 163 | 155 | 156 | 90,000 | 780 |
| 2006-06-07 | 174 | 174 | 165 | 169 | 51,000 | 845 |
| 2006-06-06 | 176 | 177 | 173 | 176 | 18,000 | 880 |
| 2006-06-05 | 176 | 177 | 175 | 177 | 25,000 | 885 |
| 2006-06-02 | 174 | 175 | 159 | 173 | 92,000 | 865 |
| 2006-06-01 | 179 | 180 | 175 | 176 | 37,000 | 880 |
| 2006-05-31 | 178 | 178 | 174 | 176 | 58,000 | 880 |
| 2006-05-30 | 182 | 182 | 178 | 181 | 60,000 | 905 |
| 2006-05-29 | 188 | 190 | 182 | 182 | 41,000 | 910 |
| 2006-05-26 | 184 | 187 | 183 | 184 | 58,000 | 920 |
| 2006-05-25 | 183 | 183 | 181 | 183 | 21,000 | 915 |
| 2006-05-24 | 178 | 192 | 178 | 181 | 42,000 | 905 |
| 2006-05-23 | 184 | 187 | 178 | 178 | 82,000 | 890 |
| 2006-05-22 | 193 | 193 | 185 | 185 | 28,000 | 925 |
| 2006-05-19 | 184 | 189 | 182 | 189 | 61,000 | 945 |
| 2006-05-18 | 184 | 184 | 180 | 184 | 52,000 | 920 |
| 2006-05-17 | 184 | 187 | 182 | 187 | 32,000 | 935 |
| 2006-05-16 | 190 | 195 | 180 | 185 | 110,000 | 925 |
| 2006-05-15 | 189 | 192 | 188 | 189 | 87,000 | 945 |
| 2006-05-12 | 192 | 193 | 191 | 192 | 43,000 | 960 |
| 2006-05-11 | 195 | 195 | 192 | 194 | 20,000 | 970 |
| 2006-05-10 | 197 | 199 | 195 | 195 | 23,000 | 975 |
| 2006-05-09 | 199 | 200 | 197 | 197 | 63,000 | 985 |
| 2006-05-08 | 196 | 200 | 195 | 200 | 94,000 | 1,000 |
| 2006-05-02 | 193 | 195 | 193 | 195 | 35,000 | 975 |
| 2006-05-01 | 190 | 197 | 190 | 196 | 81,000 | 980 |
| 2006-04-28 | 190 | 190 | 188 | 190 | 25,000 | 950 |
| 2006-04-27 | 191 | 192 | 190 | 192 | 17,000 | 960 |
| 2006-04-26 | 189 | 192 | 189 | 191 | 22,000 | 955 |
| 2006-04-25 | 189 | 189 | 188 | 189 | 24,000 | 945 |
| 2006-04-24 | 194 | 194 | 189 | 190 | 54,000 | 950 |
| 2006-04-21 | 196 | 199 | 192 | 193 | 87,000 | 965 |
| 2006-04-20 | 203 | 204 | 197 | 198 | 179,000 | 990 |
| 2006-04-19 | 196 | 207 | 196 | 204 | 381,000 | 1,020 |
| 2006-04-18 | 189 | 196 | 188 | 196 | 72,000 | 980 |
| 2006-04-17 | 199 | 199 | 194 | 194 | 61,000 | 970 |
| 2006-04-14 | 201 | 202 | 197 | 201 | 61,000 | 1,005 |
| 2006-04-13 | 201 | 204 | 199 | 201 | 49,000 | 1,005 |
| 2006-04-12 | 202 | 202 | 199 | 202 | 158,000 | 1,010 |
| 2006-04-11 | 208 | 208 | 200 | 203 | 204,000 | 1,015 |
| 2006-04-10 | 200 | 212 | 200 | 208 | 348,000 | 1,040 |
| 2006-04-07 | 207 | 208 | 198 | 203 | 321,000 | 1,015 |
| 2006-04-06 | 196 | 216 | 196 | 209 | 988,000 | 1,045 |
| 2006-04-05 | 194 | 196 | 192 | 196 | 38,000 | 980 |
| 2006-04-04 | 196 | 196 | 192 | 193 | 43,000 | 965 |
| 2006-04-03 | 197 | 197 | 195 | 196 | 59,000 | 980 |
| 2006-03-31 | 194 | 197 | 194 | 197 | 40,000 | 985 |
| 2006-03-30 | 192 | 194 | 192 | 193 | 80,000 | 965 |
| 2006-03-29 | 189 | 191 | 189 | 191 | 33,000 | 955 |
| 2006-03-28 | 186 | 190 | 186 | 190 | 34,000 | 950 |
| 2006-03-27 | 190 | 191 | 189 | 190 | 105,000 | 950 |
| 2006-03-24 | 192 | 192 | 189 | 189 | 28,000 | 945 |
| 2006-03-23 | 191 | 193 | 190 | 190 | 36,000 | 950 |
| 2006-03-22 | 191 | 191 | 189 | 190 | 66,000 | 950 |
| 2006-03-20 | 191 | 191 | 188 | 189 | 86,000 | 945 |
| 2006-03-17 | 187 | 189 | 185 | 189 | 99,000 | 945 |
| 2006-03-16 | 188 | 188 | 184 | 187 | 45,000 | 935 |
| 2006-03-15 | 183 | 188 | 183 | 185 | 67,000 | 925 |
| 2006-03-14 | 182 | 183 | 181 | 181 | 32,000 | 905 |
| 2006-03-13 | 181 | 185 | 181 | 184 | 18,000 | 920 |
| 2006-03-10 | 180 | 183 | 179 | 179 | 14,000 | 895 |
| 2006-03-09 | 178 | 179 | 178 | 178 | 11,000 | 890 |
| 2006-03-08 | 175 | 176 | 172 | 175 | 13,000 | 875 |
| 2006-03-07 | 175 | 176 | 174 | 176 | 16,000 | 880 |
| 2006-03-06 | 175 | 179 | 175 | 179 | 9,000 | 895 |
| 2006-03-03 | 176 | 180 | 175 | 178 | 33,000 | 890 |
| 2006-03-02 | 183 | 183 | 178 | 178 | 25,000 | 890 |
| 2006-03-01 | 182 | 182 | 180 | 181 | 36,000 | 905 |
| 2006-02-28 | 186 | 186 | 182 | 185 | 39,000 | 925 |
| 2006-02-27 | 194 | 194 | 185 | 188 | 46,000 | 940 |
| 2006-02-24 | 178 | 185 | 175 | 184 | 51,000 | 920 |
| 2006-02-23 | 170 | 174 | 170 | 173 | 56,000 | 865 |
| 2006-02-22 | 169 | 169 | 157 | 165 | 90,000 | 825 |
| 2006-02-21 | 146 | 166 | 146 | 160 | 181,000 | 800 |
| 2006-02-20 | 169 | 169 | 151 | 151 | 231,000 | 755 |
| 2006-02-17 | 174 | 177 | 171 | 172 | 379,000 | 860 |
| 2006-02-16 | 184 | 184 | 179 | 179 | 108,000 | 895 |
| 2006-02-15 | 193 | 193 | 185 | 185 | 87,000 | 925 |
| 2006-02-14 | 187 | 190 | 179 | 187 | 156,000 | 935 |
| 2006-02-13 | 200 | 200 | 186 | 187 | 179,000 | 935 |
| 2006-02-10 | 202 | 202 | 198 | 202 | 103,000 | 1,010 |
| 2006-02-09 | 205 | 205 | 202 | 203 | 61,000 | 1,015 |
| 2006-02-08 | 208 | 208 | 203 | 204 | 73,000 | 1,020 |
| 2006-02-07 | 208 | 209 | 207 | 208 | 28,000 | 1,040 |
| 2006-02-06 | 210 | 210 | 208 | 209 | 17,000 | 1,045 |
| 2006-02-03 | 206 | 208 | 205 | 208 | 22,000 | 1,040 |
| 2006-02-02 | 209 | 210 | 207 | 207 | 33,000 | 1,035 |
| 2006-02-01 | 204 | 208 | 204 | 207 | 25,000 | 1,035 |
| 2006-01-31 | 211 | 213 | 209 | 209 | 58,000 | 1,045 |
| 2006-01-30 | 205 | 211 | 205 | 210 | 79,000 | 1,050 |
| 2006-01-27 | 203 | 204 | 201 | 204 | 60,000 | 1,020 |
| 2006-01-26 | 204 | 204 | 200 | 201 | 23,000 | 1,005 |
| 2006-01-25 | 202 | 202 | 199 | 202 | 13,000 | 1,010 |
| 2006-01-24 | 200 | 203 | 198 | 201 | 58,000 | 1,005 |
| 2006-01-23 | 199 | 202 | 195 | 200 | 66,000 | 1,000 |
| 2006-01-20 | 204 | 210 | 198 | 203 | 115,000 | 1,015 |
| 2006-01-19 | 192 | 205 | 191 | 200 | 113,000 | 1,000 |
| 2006-01-18 | 208 | 208 | 184 | 192 | 375,000 | 960 |
| 2006-01-17 | 216 | 217 | 205 | 205 | 240,000 | 1,025 |
| 2006-01-16 | 217 | 218 | 216 | 218 | 72,000 | 1,090 |
| 2006-01-13 | 219 | 219 | 212 | 216 | 94,000 | 1,080 |
| 2006-01-12 | 220 | 220 | 214 | 218 | 131,000 | 1,090 |
| 2006-01-11 | 222 | 222 | 216 | 219 | 166,000 | 1,095 |
| 2006-01-10 | 223 | 224 | 218 | 223 | 328,000 | 1,115 |
| 2006-01-06 | 217 | 219 | 215 | 218 | 203,000 | 1,090 |
| 2006-01-05 | 218 | 221 | 214 | 217 | 322,000 | 1,085 |
| 2006-01-04 | 220 | 224 | 218 | 219 | 561,000 | 1,095 |
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
