8115 ムーンバット(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 93 | 94 | 93 | 93 | 15,000 | 465 |
| 2007-12-27 | 93 | 93 | 93 | 93 | 90,000 | 465 |
| 2007-12-26 | 92 | 94 | 91 | 93 | 23,000 | 465 |
| 2007-12-25 | 92 | 93 | 90 | 93 | 96,000 | 465 |
| 2007-12-21 | 95 | 96 | 93 | 94 | 58,000 | 470 |
| 2007-12-20 | 96 | 98 | 96 | 96 | 18,000 | 480 |
| 2007-12-19 | 97 | 98 | 95 | 96 | 30,000 | 480 |
| 2007-12-18 | 99 | 99 | 96 | 98 | 37,000 | 490 |
| 2007-12-17 | 101 | 101 | 98 | 99 | 27,000 | 495 |
| 2007-12-14 | 98 | 99 | 98 | 98 | 12,000 | 490 |
| 2007-12-13 | 98 | 99 | 98 | 98 | 20,000 | 490 |
| 2007-12-12 | 99 | 99 | 98 | 98 | 14,000 | 490 |
| 2007-12-11 | 100 | 100 | 99 | 99 | 31,000 | 495 |
| 2007-12-10 | 102 | 102 | 101 | 101 | 26,000 | 505 |
| 2007-12-07 | 105 | 105 | 101 | 101 | 41,000 | 505 |
| 2007-12-06 | 102 | 106 | 101 | 102 | 60,000 | 510 |
| 2007-12-05 | 98 | 101 | 97 | 100 | 38,000 | 500 |
| 2007-12-04 | 97 | 98 | 96 | 97 | 48,000 | 485 |
| 2007-12-03 | 101 | 101 | 98 | 98 | 33,000 | 490 |
| 2007-11-30 | 97 | 99 | 97 | 99 | 9,000 | 495 |
| 2007-11-29 | 98 | 98 | 97 | 98 | 51,000 | 490 |
| 2007-11-28 | 97 | 97 | 96 | 96 | 3,000 | 480 |
| 2007-11-27 | 95 | 97 | 94 | 97 | 19,000 | 485 |
| 2007-11-26 | 95 | 98 | 94 | 98 | 50,000 | 490 |
| 2007-11-22 | 94 | 95 | 93 | 95 | 43,000 | 475 |
| 2007-11-21 | 97 | 97 | 94 | 95 | 42,000 | 475 |
| 2007-11-20 | 96 | 97 | 93 | 96 | 83,000 | 480 |
| 2007-11-19 | 103 | 103 | 97 | 97 | 63,000 | 485 |
| 2007-11-16 | 102 | 102 | 100 | 101 | 19,000 | 505 |
| 2007-11-15 | 105 | 105 | 103 | 103 | 35,000 | 515 |
| 2007-11-14 | 102 | 107 | 102 | 104 | 30,000 | 520 |
| 2007-11-13 | 99 | 101 | 97 | 101 | 78,000 | 505 |
| 2007-11-12 | 102 | 102 | 97 | 101 | 108,000 | 505 |
| 2007-11-09 | 109 | 109 | 104 | 105 | 85,000 | 525 |
| 2007-11-08 | 111 | 111 | 107 | 109 | 85,000 | 545 |
| 2007-11-07 | 113 | 113 | 113 | 113 | 5,000 | 565 |
| 2007-11-06 | 113 | 115 | 113 | 113 | 10,000 | 565 |
| 2007-11-05 | 114 | 114 | 113 | 114 | 9,000 | 570 |
| 2007-11-02 | 113 | 114 | 113 | 114 | 7,000 | 570 |
| 2007-11-01 | 117 | 117 | 115 | 115 | 11,000 | 575 |
| 2007-10-31 | 115 | 116 | 115 | 116 | 2,000 | 580 |
| 2007-10-30 | 116 | 116 | 115 | 115 | 5,000 | 575 |
| 2007-10-29 | 114 | 116 | 114 | 115 | 23,000 | 575 |
| 2007-10-26 | 113 | 113 | 113 | 113 | 3,000 | 565 |
| 2007-10-25 | 114 | 114 | 114 | 114 | 8,000 | 570 |
| 2007-10-24 | 114 | 115 | 113 | 113 | 33,000 | 565 |
| 2007-10-23 | 114 | 115 | 113 | 115 | 94,000 | 575 |
| 2007-10-22 | 114 | 114 | 106 | 114 | 59,000 | 570 |
| 2007-10-19 | 117 | 118 | 116 | 118 | 15,000 | 590 |
| 2007-10-18 | 116 | 117 | 116 | 117 | 11,000 | 585 |
| 2007-10-17 | 118 | 119 | 116 | 117 | 23,000 | 585 |
| 2007-10-16 | 120 | 120 | 118 | 118 | 34,000 | 590 |
| 2007-10-15 | 121 | 123 | 121 | 123 | 42,000 | 615 |
| 2007-10-12 | 119 | 121 | 119 | 119 | 30,000 | 595 |
| 2007-10-11 | 121 | 121 | 118 | 119 | 24,000 | 595 |
| 2007-10-10 | 122 | 124 | 120 | 120 | 59,000 | 600 |
| 2007-10-09 | 120 | 122 | 119 | 122 | 46,000 | 610 |
| 2007-10-05 | 118 | 119 | 118 | 119 | 18,000 | 595 |
| 2007-10-04 | 119 | 120 | 118 | 119 | 94,000 | 595 |
| 2007-10-03 | 119 | 123 | 119 | 122 | 28,000 | 610 |
| 2007-10-02 | 117 | 118 | 117 | 118 | 3,000 | 590 |
| 2007-10-01 | 118 | 118 | 117 | 117 | 37,000 | 585 |
| 2007-09-28 | 121 | 121 | 117 | 117 | 59,000 | 585 |
| 2007-09-27 | 118 | 121 | 118 | 120 | 39,000 | 600 |
| 2007-09-26 | 116 | 118 | 115 | 118 | 26,000 | 590 |
| 2007-09-25 | 117 | 117 | 113 | 115 | 25,000 | 575 |
| 2007-09-21 | 115 | 115 | 112 | 115 | 30,000 | 575 |
| 2007-09-20 | 114 | 115 | 113 | 115 | 17,000 | 575 |
| 2007-09-19 | 111 | 113 | 111 | 113 | 15,000 | 565 |
| 2007-09-18 | 113 | 113 | 111 | 111 | 36,000 | 555 |
| 2007-09-14 | 112 | 114 | 111 | 112 | 25,000 | 560 |
| 2007-09-13 | 110 | 114 | 110 | 112 | 41,000 | 560 |
| 2007-09-12 | 115 | 116 | 114 | 114 | 18,000 | 570 |
| 2007-09-11 | 115 | 116 | 114 | 115 | 29,000 | 575 |
| 2007-09-10 | 117 | 117 | 113 | 115 | 44,000 | 575 |
| 2007-09-07 | 117 | 120 | 117 | 120 | 9,000 | 600 |
| 2007-09-06 | 117 | 119 | 117 | 118 | 11,000 | 590 |
| 2007-09-05 | 120 | 121 | 119 | 119 | 15,000 | 595 |
| 2007-09-04 | 120 | 120 | 119 | 120 | 16,000 | 600 |
| 2007-09-03 | 123 | 123 | 120 | 120 | 8,000 | 600 |
| 2007-08-31 | 118 | 121 | 118 | 121 | 21,000 | 605 |
| 2007-08-30 | 119 | 119 | 117 | 118 | 13,000 | 590 |
| 2007-08-29 | 119 | 119 | 118 | 118 | 29,000 | 590 |
| 2007-08-28 | 120 | 121 | 118 | 120 | 40,000 | 600 |
| 2007-08-27 | 120 | 125 | 120 | 120 | 54,000 | 600 |
| 2007-08-24 | 122 | 122 | 119 | 121 | 36,000 | 605 |
| 2007-08-23 | 118 | 119 | 118 | 118 | 57,000 | 590 |
| 2007-08-22 | 118 | 118 | 117 | 118 | 20,000 | 590 |
| 2007-08-21 | 120 | 120 | 117 | 118 | 23,000 | 590 |
| 2007-08-20 | 116 | 118 | 115 | 115 | 85,000 | 575 |
| 2007-08-17 | 120 | 120 | 112 | 112 | 54,000 | 560 |
| 2007-08-16 | 122 | 122 | 118 | 122 | 65,000 | 610 |
| 2007-08-15 | 127 | 127 | 123 | 123 | 63,000 | 615 |
| 2007-08-14 | 125 | 140 | 122 | 125 | 493,000 | 625 |
| 2007-08-13 | 121 | 126 | 120 | 120 | 37,000 | 600 |
| 2007-08-10 | 122 | 123 | 120 | 121 | 47,000 | 605 |
| 2007-08-09 | 125 | 125 | 124 | 124 | 13,000 | 620 |
| 2007-08-08 | 126 | 127 | 125 | 126 | 30,000 | 630 |
| 2007-08-07 | 128 | 128 | 127 | 127 | 27,000 | 635 |
| 2007-08-06 | 129 | 129 | 128 | 128 | 10,000 | 640 |
| 2007-08-03 | 130 | 130 | 129 | 129 | 21,000 | 645 |
| 2007-08-02 | 132 | 132 | 130 | 131 | 33,000 | 655 |
| 2007-08-01 | 132 | 133 | 132 | 133 | 13,000 | 665 |
| 2007-07-31 | 131 | 133 | 131 | 133 | 16,000 | 665 |
| 2007-07-30 | 129 | 132 | 129 | 132 | 57,000 | 660 |
| 2007-07-27 | 134 | 134 | 130 | 133 | 73,000 | 665 |
| 2007-07-26 | 135 | 136 | 134 | 135 | 34,000 | 675 |
| 2007-07-25 | 138 | 138 | 135 | 136 | 58,000 | 680 |
| 2007-07-24 | 138 | 139 | 138 | 139 | 35,000 | 695 |
| 2007-07-23 | 142 | 142 | 137 | 137 | 100,000 | 685 |
| 2007-07-20 | 144 | 144 | 142 | 143 | 98,000 | 715 |
| 2007-07-19 | 147 | 147 | 143 | 145 | 110,000 | 725 |
| 2007-07-18 | 149 | 149 | 146 | 147 | 40,000 | 735 |
| 2007-07-17 | 149 | 149 | 147 | 147 | 37,000 | 735 |
| 2007-07-13 | 147 | 149 | 146 | 147 | 51,000 | 735 |
| 2007-07-12 | 147 | 149 | 145 | 147 | 51,000 | 735 |
| 2007-07-11 | 145 | 147 | 145 | 147 | 48,000 | 735 |
| 2007-07-10 | 149 | 149 | 145 | 146 | 167,000 | 730 |
| 2007-07-09 | 150 | 151 | 149 | 151 | 27,000 | 755 |
| 2007-07-06 | 151 | 153 | 149 | 149 | 180,000 | 745 |
| 2007-07-05 | 153 | 154 | 152 | 152 | 31,000 | 760 |
| 2007-07-04 | 154 | 155 | 153 | 154 | 65,000 | 770 |
| 2007-07-03 | 160 | 160 | 155 | 156 | 95,000 | 780 |
| 2007-07-02 | 160 | 161 | 158 | 160 | 256,000 | 800 |
| 2007-06-29 | 153 | 158 | 153 | 157 | 107,000 | 785 |
| 2007-06-28 | 154 | 154 | 151 | 153 | 58,000 | 765 |
| 2007-06-27 | 152 | 153 | 151 | 152 | 48,000 | 760 |
| 2007-06-26 | 151 | 153 | 151 | 151 | 77,000 | 755 |
| 2007-06-25 | 152 | 153 | 150 | 151 | 121,000 | 755 |
| 2007-06-22 | 151 | 154 | 150 | 152 | 135,000 | 760 |
| 2007-06-21 | 155 | 155 | 150 | 151 | 261,000 | 755 |
| 2007-06-20 | 160 | 161 | 156 | 156 | 304,000 | 780 |
| 2007-06-19 | 156 | 161 | 154 | 157 | 828,000 | 785 |
| 2007-06-18 | 152 | 152 | 149 | 151 | 147,000 | 755 |
| 2007-06-15 | 150 | 150 | 145 | 149 | 242,000 | 745 |
| 2007-06-14 | 155 | 155 | 148 | 150 | 354,000 | 750 |
| 2007-06-13 | 157 | 164 | 151 | 152 | 967,000 | 760 |
| 2007-06-12 | 154 | 162 | 149 | 161 | 1,182,000 | 805 |
| 2007-06-11 | 142 | 154 | 141 | 151 | 460,000 | 755 |
| 2007-06-08 | 143 | 143 | 140 | 142 | 46,000 | 710 |
| 2007-06-07 | 138 | 150 | 138 | 144 | 291,000 | 720 |
| 2007-06-06 | 137 | 141 | 136 | 141 | 82,000 | 705 |
| 2007-06-05 | 135 | 136 | 135 | 136 | 18,000 | 680 |
| 2007-06-04 | 136 | 136 | 134 | 135 | 23,000 | 675 |
| 2007-06-01 | 136 | 136 | 135 | 136 | 16,000 | 680 |
| 2007-05-31 | 138 | 138 | 136 | 136 | 3,000 | 680 |
| 2007-05-30 | 138 | 138 | 136 | 138 | 9,000 | 690 |
| 2007-05-29 | 140 | 140 | 138 | 139 | 20,000 | 695 |
| 2007-05-28 | 139 | 142 | 139 | 140 | 118,000 | 700 |
| 2007-05-25 | 134 | 138 | 134 | 138 | 61,000 | 690 |
| 2007-05-24 | 132 | 133 | 132 | 133 | 14,000 | 665 |
| 2007-05-23 | 131 | 132 | 131 | 132 | 20,000 | 660 |
| 2007-05-22 | 129 | 131 | 129 | 130 | 19,000 | 650 |
| 2007-05-21 | 131 | 132 | 130 | 131 | 61,000 | 655 |
| 2007-05-18 | 128 | 131 | 124 | 131 | 236,000 | 655 |
| 2007-05-17 | 137 | 138 | 135 | 138 | 35,000 | 690 |
| 2007-05-16 | 136 | 137 | 135 | 137 | 18,000 | 685 |
| 2007-05-15 | 137 | 137 | 134 | 135 | 41,000 | 675 |
| 2007-05-14 | 139 | 139 | 135 | 137 | 33,000 | 685 |
| 2007-05-11 | 139 | 139 | 139 | 139 | 12,000 | 695 |
| 2007-05-10 | 140 | 141 | 138 | 139 | 58,000 | 695 |
| 2007-05-09 | 141 | 141 | 138 | 140 | 86,000 | 700 |
| 2007-05-08 | 140 | 141 | 140 | 141 | 21,000 | 705 |
| 2007-05-07 | 140 | 140 | 139 | 140 | 32,000 | 700 |
| 2007-05-02 | 138 | 140 | 138 | 140 | 27,000 | 700 |
| 2007-05-01 | 138 | 138 | 136 | 138 | 10,000 | 690 |
| 2007-04-27 | 138 | 138 | 136 | 138 | 15,000 | 690 |
| 2007-04-26 | 136 | 137 | 136 | 137 | 17,000 | 685 |
| 2007-04-25 | 136 | 136 | 135 | 135 | 21,000 | 675 |
| 2007-04-24 | 136 | 137 | 134 | 135 | 37,000 | 675 |
| 2007-04-23 | 135 | 138 | 134 | 136 | 50,000 | 680 |
| 2007-04-20 | 136 | 136 | 136 | 136 | 11,000 | 680 |
| 2007-04-19 | 136 | 137 | 136 | 137 | 2,000 | 685 |
| 2007-04-18 | 138 | 138 | 136 | 137 | 25,000 | 685 |
| 2007-04-17 | 138 | 139 | 135 | 137 | 40,000 | 685 |
| 2007-04-16 | 136 | 137 | 136 | 137 | 46,000 | 685 |
| 2007-04-13 | 135 | 136 | 135 | 135 | 13,000 | 675 |
| 2007-04-12 | 135 | 136 | 135 | 135 | 12,000 | 675 |
| 2007-04-11 | 136 | 137 | 135 | 136 | 36,000 | 680 |
| 2007-04-10 | 133 | 136 | 133 | 135 | 40,000 | 675 |
| 2007-04-09 | 134 | 135 | 133 | 135 | 43,000 | 675 |
| 2007-04-06 | 136 | 136 | 134 | 135 | 45,000 | 675 |
| 2007-04-05 | 134 | 137 | 134 | 137 | 32,000 | 685 |
| 2007-04-04 | 136 | 136 | 135 | 136 | 19,000 | 680 |
| 2007-04-03 | 135 | 135 | 133 | 135 | 6,000 | 675 |
| 2007-04-02 | 135 | 137 | 135 | 135 | 19,000 | 675 |
| 2007-03-30 | 136 | 137 | 136 | 137 | 16,000 | 685 |
| 2007-03-29 | 136 | 138 | 136 | 138 | 12,000 | 690 |
| 2007-03-28 | 137 | 138 | 136 | 138 | 19,000 | 690 |
| 2007-03-27 | 137 | 138 | 135 | 136 | 61,000 | 680 |
| 2007-03-26 | 140 | 140 | 137 | 140 | 39,000 | 700 |
| 2007-03-23 | 141 | 141 | 139 | 140 | 37,000 | 700 |
| 2007-03-22 | 141 | 141 | 139 | 139 | 21,000 | 695 |
| 2007-03-20 | 139 | 140 | 138 | 140 | 10,000 | 700 |
| 2007-03-19 | 139 | 139 | 138 | 139 | 12,000 | 695 |
| 2007-03-16 | 140 | 140 | 139 | 139 | 10,000 | 695 |
| 2007-03-15 | 141 | 142 | 141 | 141 | 46,000 | 705 |
| 2007-03-14 | 139 | 139 | 138 | 138 | 15,000 | 690 |
| 2007-03-13 | 143 | 143 | 139 | 141 | 45,000 | 705 |
| 2007-03-12 | 140 | 141 | 135 | 141 | 119,000 | 705 |
| 2007-03-09 | 143 | 143 | 143 | 143 | 4,000 | 715 |
| 2007-03-08 | 140 | 143 | 139 | 143 | 37,000 | 715 |
| 2007-03-07 | 141 | 141 | 138 | 140 | 6,000 | 700 |
| 2007-03-06 | 135 | 141 | 135 | 141 | 30,000 | 705 |
| 2007-03-05 | 138 | 139 | 135 | 135 | 66,000 | 675 |
| 2007-03-02 | 139 | 141 | 139 | 141 | 27,000 | 705 |
| 2007-03-01 | 144 | 144 | 140 | 140 | 36,000 | 700 |
| 2007-02-28 | 139 | 141 | 133 | 141 | 161,000 | 705 |
| 2007-02-27 | 149 | 149 | 146 | 148 | 104,000 | 740 |
| 2007-02-26 | 146 | 150 | 144 | 147 | 108,000 | 735 |
| 2007-02-23 | 145 | 147 | 145 | 146 | 57,000 | 730 |
| 2007-02-22 | 140 | 146 | 140 | 144 | 111,000 | 720 |
| 2007-02-21 | 140 | 141 | 138 | 141 | 82,000 | 705 |
| 2007-02-20 | 139 | 141 | 138 | 140 | 41,000 | 700 |
| 2007-02-19 | 138 | 139 | 138 | 139 | 54,000 | 695 |
| 2007-02-16 | 137 | 138 | 137 | 138 | 53,000 | 690 |
| 2007-02-15 | 139 | 139 | 137 | 137 | 53,000 | 685 |
| 2007-02-14 | 139 | 139 | 137 | 137 | 43,000 | 685 |
| 2007-02-13 | 139 | 139 | 136 | 139 | 53,000 | 695 |
| 2007-02-09 | 136 | 137 | 134 | 136 | 121,000 | 680 |
| 2007-02-08 | 138 | 138 | 137 | 138 | 39,000 | 690 |
| 2007-02-07 | 139 | 139 | 138 | 139 | 25,000 | 695 |
| 2007-02-06 | 139 | 140 | 138 | 140 | 14,000 | 700 |
| 2007-02-05 | 140 | 140 | 139 | 140 | 29,000 | 700 |
| 2007-02-02 | 141 | 141 | 140 | 140 | 34,000 | 700 |
| 2007-02-01 | 141 | 141 | 139 | 141 | 40,000 | 705 |
| 2007-01-31 | 141 | 141 | 140 | 141 | 52,000 | 705 |
| 2007-01-30 | 144 | 145 | 141 | 141 | 29,000 | 705 |
| 2007-01-29 | 140 | 145 | 140 | 142 | 59,000 | 710 |
| 2007-01-26 | 139 | 140 | 137 | 140 | 30,000 | 700 |
| 2007-01-25 | 144 | 144 | 140 | 141 | 90,000 | 705 |
| 2007-01-24 | 146 | 146 | 143 | 144 | 93,000 | 720 |
| 2007-01-23 | 139 | 144 | 138 | 143 | 99,000 | 715 |
| 2007-01-22 | 136 | 140 | 136 | 138 | 126,000 | 690 |
| 2007-01-19 | 137 | 138 | 134 | 138 | 49,000 | 690 |
| 2007-01-18 | 137 | 137 | 136 | 137 | 24,000 | 685 |
| 2007-01-17 | 135 | 137 | 135 | 137 | 32,000 | 685 |
| 2007-01-16 | 135 | 135 | 134 | 135 | 20,000 | 675 |
| 2007-01-15 | 134 | 135 | 132 | 135 | 33,000 | 675 |
| 2007-01-12 | 130 | 132 | 130 | 132 | 45,000 | 660 |
| 2007-01-11 | 132 | 132 | 131 | 131 | 9,000 | 655 |
| 2007-01-10 | 130 | 132 | 130 | 131 | 35,000 | 655 |
| 2007-01-09 | 132 | 132 | 130 | 131 | 42,000 | 655 |
| 2007-01-05 | 130 | 131 | 130 | 131 | 57,000 | 655 |
| 2007-01-04 | 131 | 132 | 131 | 132 | 14,000 | 660 |
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
