8115 ムーンバット(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 97 | 97 | 96 | 97 | 11,000 | 485 |
| 2008-12-29 | 98 | 98 | 95 | 97 | 51,000 | 485 |
| 2008-12-26 | 98 | 98 | 97 | 97 | 27,000 | 485 |
| 2008-12-25 | 99 | 99 | 97 | 98 | 33,000 | 490 |
| 2008-12-24 | 97 | 98 | 96 | 97 | 31,000 | 485 |
| 2008-12-22 | 95 | 97 | 95 | 97 | 31,000 | 485 |
| 2008-12-19 | 99 | 99 | 96 | 98 | 53,000 | 490 |
| 2008-12-18 | 96 | 99 | 96 | 99 | 62,000 | 495 |
| 2008-12-17 | 99 | 100 | 90 | 95 | 127,000 | 475 |
| 2008-12-16 | 97 | 97 | 95 | 97 | 71,000 | 485 |
| 2008-12-15 | 95 | 97 | 92 | 97 | 119,000 | 485 |
| 2008-12-12 | 92 | 94 | 92 | 93 | 57,000 | 465 |
| 2008-12-11 | 93 | 93 | 92 | 92 | 25,000 | 460 |
| 2008-12-10 | 93 | 94 | 93 | 93 | 34,000 | 465 |
| 2008-12-09 | 93 | 93 | 91 | 91 | 41,000 | 455 |
| 2008-12-08 | 94 | 94 | 93 | 93 | 19,000 | 465 |
| 2008-12-05 | 91 | 92 | 91 | 91 | 6,000 | 455 |
| 2008-12-04 | 93 | 94 | 90 | 92 | 64,000 | 460 |
| 2008-12-03 | 93 | 95 | 92 | 93 | 13,000 | 465 |
| 2008-12-02 | 92 | 93 | 91 | 93 | 25,000 | 465 |
| 2008-12-01 | 94 | 94 | 93 | 94 | 44,000 | 470 |
| 2008-11-28 | 93 | 94 | 92 | 94 | 21,000 | 470 |
| 2008-11-27 | 93 | 98 | 93 | 94 | 220,000 | 470 |
| 2008-11-26 | 90 | 92 | 90 | 92 | 41,000 | 460 |
| 2008-11-25 | 96 | 97 | 91 | 93 | 123,000 | 465 |
| 2008-11-21 | 90 | 92 | 87 | 91 | 115,000 | 455 |
| 2008-11-20 | 93 | 95 | 92 | 92 | 155,000 | 460 |
| 2008-11-19 | 101 | 101 | 98 | 98 | 65,000 | 490 |
| 2008-11-18 | 98 | 105 | 97 | 100 | 194,000 | 500 |
| 2008-11-17 | 103 | 103 | 97 | 98 | 146,000 | 490 |
| 2008-11-14 | 108 | 108 | 100 | 103 | 287,000 | 515 |
| 2008-11-13 | 98 | 106 | 95 | 104 | 347,000 | 520 |
| 2008-11-12 | 101 | 102 | 97 | 101 | 336,000 | 505 |
| 2008-11-11 | 101 | 115 | 99 | 100 | 2,662,000 | 500 |
| 2008-11-10 | 84 | 87 | 84 | 87 | 18,000 | 435 |
| 2008-11-07 | 82 | 87 | 80 | 84 | 109,000 | 420 |
| 2008-11-06 | 85 | 85 | 84 | 84 | 27,000 | 420 |
| 2008-11-05 | 84 | 88 | 84 | 87 | 71,000 | 435 |
| 2008-11-04 | 82 | 83 | 82 | 83 | 12,000 | 415 |
| 2008-10-31 | 78 | 81 | 77 | 80 | 47,000 | 400 |
| 2008-10-30 | 76 | 78 | 76 | 78 | 20,000 | 390 |
| 2008-10-29 | 79 | 79 | 75 | 76 | 94,000 | 380 |
| 2008-10-28 | 72 | 76 | 69 | 75 | 105,000 | 375 |
| 2008-10-27 | 75 | 75 | 70 | 71 | 84,000 | 355 |
| 2008-10-24 | 83 | 83 | 75 | 75 | 50,000 | 375 |
| 2008-10-23 | 77 | 80 | 76 | 80 | 63,000 | 400 |
| 2008-10-22 | 82 | 83 | 81 | 81 | 9,000 | 405 |
| 2008-10-21 | 84 | 86 | 83 | 84 | 27,000 | 420 |
| 2008-10-20 | 81 | 85 | 80 | 81 | 28,000 | 405 |
| 2008-10-17 | 81 | 81 | 79 | 79 | 33,000 | 395 |
| 2008-10-16 | 79 | 83 | 79 | 79 | 56,000 | 395 |
| 2008-10-15 | 84 | 85 | 82 | 85 | 73,000 | 425 |
| 2008-10-14 | 79 | 84 | 77 | 83 | 134,000 | 415 |
| 2008-10-10 | 68 | 72 | 66 | 71 | 138,000 | 355 |
| 2008-10-09 | 71 | 74 | 68 | 72 | 117,000 | 360 |
| 2008-10-08 | 77 | 79 | 68 | 71 | 184,000 | 355 |
| 2008-10-07 | 76 | 86 | 75 | 81 | 143,000 | 405 |
| 2008-10-06 | 88 | 89 | 78 | 80 | 160,000 | 400 |
| 2008-10-03 | 90 | 92 | 90 | 91 | 20,000 | 455 |
| 2008-10-02 | 94 | 96 | 90 | 90 | 29,000 | 450 |
| 2008-10-01 | 94 | 97 | 94 | 95 | 23,000 | 475 |
| 2008-09-30 | 92 | 95 | 92 | 94 | 34,000 | 470 |
| 2008-09-29 | 99 | 99 | 97 | 97 | 15,000 | 485 |
| 2008-09-26 | 101 | 101 | 99 | 100 | 39,000 | 500 |
| 2008-09-25 | 100 | 100 | 99 | 100 | 32,000 | 500 |
| 2008-09-24 | 98 | 101 | 97 | 101 | 25,000 | 505 |
| 2008-09-22 | 98 | 101 | 97 | 98 | 80,000 | 490 |
| 2008-09-19 | 94 | 96 | 94 | 96 | 115,000 | 480 |
| 2008-09-18 | 94 | 96 | 94 | 96 | 22,000 | 480 |
| 2008-09-17 | 97 | 97 | 96 | 97 | 23,000 | 485 |
| 2008-09-16 | 94 | 97 | 89 | 95 | 110,000 | 475 |
| 2008-09-12 | 96 | 97 | 95 | 97 | 19,000 | 485 |
| 2008-09-11 | 98 | 98 | 95 | 95 | 26,000 | 475 |
| 2008-09-10 | 97 | 98 | 97 | 98 | 26,000 | 490 |
| 2008-09-09 | 98 | 98 | 98 | 98 | 13,000 | 490 |
| 2008-09-08 | 97 | 100 | 97 | 98 | 31,000 | 490 |
| 2008-09-05 | 96 | 98 | 96 | 97 | 54,000 | 485 |
| 2008-09-04 | 98 | 101 | 95 | 101 | 78,000 | 505 |
| 2008-09-03 | 101 | 102 | 98 | 100 | 53,000 | 500 |
| 2008-09-02 | 102 | 102 | 101 | 101 | 23,000 | 505 |
| 2008-09-01 | 101 | 102 | 101 | 102 | 31,000 | 510 |
| 2008-08-29 | 102 | 102 | 102 | 102 | 18,000 | 510 |
| 2008-08-28 | 102 | 103 | 101 | 102 | 17,000 | 510 |
| 2008-08-27 | 101 | 102 | 99 | 102 | 50,000 | 510 |
| 2008-08-26 | 102 | 102 | 101 | 101 | 35,000 | 505 |
| 2008-08-25 | 104 | 104 | 102 | 104 | 49,000 | 520 |
| 2008-08-22 | 103 | 104 | 101 | 104 | 62,000 | 520 |
| 2008-08-21 | 104 | 104 | 102 | 103 | 11,000 | 515 |
| 2008-08-20 | 102 | 104 | 102 | 104 | 32,000 | 520 |
| 2008-08-19 | 104 | 105 | 102 | 104 | 47,000 | 520 |
| 2008-08-18 | 105 | 105 | 103 | 105 | 39,000 | 525 |
| 2008-08-15 | 104 | 106 | 101 | 106 | 64,000 | 530 |
| 2008-08-14 | 104 | 104 | 100 | 103 | 68,000 | 515 |
| 2008-08-13 | 105 | 105 | 103 | 104 | 69,000 | 520 |
| 2008-08-12 | 105 | 107 | 105 | 106 | 58,000 | 530 |
| 2008-08-11 | 112 | 112 | 104 | 105 | 207,000 | 525 |
| 2008-08-08 | 111 | 113 | 107 | 111 | 374,000 | 555 |
| 2008-08-07 | 104 | 134 | 104 | 117 | 1,901,000 | 585 |
| 2008-08-06 | 104 | 106 | 104 | 104 | 18,000 | 520 |
| 2008-08-05 | 103 | 104 | 102 | 104 | 30,000 | 520 |
| 2008-08-04 | 103 | 103 | 102 | 103 | 9,000 | 515 |
| 2008-08-01 | 103 | 104 | 102 | 104 | 27,000 | 520 |
| 2008-07-31 | 104 | 106 | 103 | 104 | 16,000 | 520 |
| 2008-07-30 | 104 | 105 | 104 | 104 | 10,000 | 520 |
| 2008-07-29 | 105 | 105 | 103 | 105 | 23,000 | 525 |
| 2008-07-28 | 105 | 106 | 102 | 106 | 49,000 | 530 |
| 2008-07-25 | 105 | 105 | 102 | 102 | 28,000 | 510 |
| 2008-07-24 | 100 | 104 | 100 | 104 | 33,000 | 520 |
| 2008-07-23 | 100 | 100 | 99 | 100 | 12,000 | 500 |
| 2008-07-22 | 100 | 103 | 99 | 99 | 40,000 | 495 |
| 2008-07-18 | 101 | 101 | 95 | 98 | 36,000 | 490 |
| 2008-07-17 | 100 | 101 | 99 | 100 | 9,000 | 500 |
| 2008-07-16 | 99 | 103 | 99 | 100 | 38,000 | 500 |
| 2008-07-15 | 107 | 107 | 102 | 102 | 39,000 | 510 |
| 2008-07-14 | 102 | 104 | 98 | 103 | 72,000 | 515 |
| 2008-07-11 | 101 | 103 | 101 | 103 | 4,000 | 515 |
| 2008-07-10 | 99 | 103 | 97 | 102 | 48,000 | 510 |
| 2008-07-09 | 104 | 105 | 102 | 102 | 16,000 | 510 |
| 2008-07-08 | 106 | 106 | 102 | 102 | 53,000 | 510 |
| 2008-07-07 | 105 | 107 | 105 | 107 | 9,000 | 535 |
| 2008-07-04 | 107 | 107 | 105 | 106 | 16,000 | 530 |
| 2008-07-03 | 107 | 109 | 106 | 108 | 13,000 | 540 |
| 2008-07-02 | 110 | 110 | 108 | 108 | 61,000 | 540 |
| 2008-07-01 | 111 | 111 | 110 | 110 | 34,000 | 550 |
| 2008-06-30 | 111 | 112 | 107 | 111 | 41,000 | 555 |
| 2008-06-27 | 108 | 115 | 108 | 110 | 61,000 | 550 |
| 2008-06-26 | 107 | 113 | 107 | 113 | 90,000 | 565 |
| 2008-06-25 | 109 | 109 | 104 | 107 | 153,000 | 535 |
| 2008-06-24 | 112 | 112 | 108 | 109 | 106,000 | 545 |
| 2008-06-23 | 112 | 113 | 110 | 112 | 64,000 | 560 |
| 2008-06-20 | 116 | 117 | 115 | 116 | 36,000 | 580 |
| 2008-06-19 | 118 | 118 | 115 | 116 | 39,000 | 580 |
| 2008-06-18 | 119 | 120 | 118 | 120 | 15,000 | 600 |
| 2008-06-17 | 122 | 122 | 119 | 121 | 30,000 | 605 |
| 2008-06-16 | 122 | 122 | 120 | 121 | 26,000 | 605 |
| 2008-06-13 | 119 | 120 | 119 | 120 | 22,000 | 600 |
| 2008-06-12 | 119 | 120 | 118 | 120 | 28,000 | 600 |
| 2008-06-11 | 119 | 120 | 118 | 120 | 35,000 | 600 |
| 2008-06-10 | 121 | 121 | 119 | 119 | 17,000 | 595 |
| 2008-06-09 | 119 | 121 | 119 | 120 | 28,000 | 600 |
| 2008-06-06 | 127 | 127 | 123 | 123 | 47,000 | 615 |
| 2008-06-05 | 127 | 127 | 123 | 123 | 31,000 | 615 |
| 2008-06-04 | 120 | 126 | 119 | 126 | 190,000 | 630 |
| 2008-06-03 | 117 | 119 | 117 | 119 | 41,000 | 595 |
| 2008-06-02 | 115 | 119 | 115 | 117 | 77,000 | 585 |
| 2008-05-30 | 121 | 121 | 115 | 119 | 129,000 | 595 |
| 2008-05-29 | 121 | 123 | 118 | 121 | 69,000 | 605 |
| 2008-05-28 | 126 | 126 | 120 | 123 | 56,000 | 615 |
| 2008-05-27 | 125 | 129 | 120 | 124 | 198,000 | 620 |
| 2008-05-26 | 122 | 124 | 121 | 124 | 74,000 | 620 |
| 2008-05-23 | 117 | 122 | 116 | 120 | 91,000 | 600 |
| 2008-05-22 | 114 | 117 | 114 | 117 | 65,000 | 585 |
| 2008-05-21 | 116 | 118 | 115 | 118 | 108,000 | 590 |
| 2008-05-20 | 117 | 118 | 115 | 118 | 95,000 | 590 |
| 2008-05-19 | 112 | 116 | 111 | 115 | 178,000 | 575 |
| 2008-05-16 | 107 | 109 | 106 | 109 | 74,000 | 545 |
| 2008-05-15 | 107 | 112 | 104 | 107 | 209,000 | 535 |
| 2008-05-14 | 104 | 105 | 103 | 105 | 28,000 | 525 |
| 2008-05-13 | 102 | 105 | 102 | 104 | 27,000 | 520 |
| 2008-05-12 | 104 | 105 | 102 | 104 | 34,000 | 520 |
| 2008-05-09 | 103 | 107 | 103 | 104 | 72,000 | 520 |
| 2008-05-08 | 103 | 105 | 102 | 102 | 76,000 | 510 |
| 2008-05-07 | 103 | 103 | 102 | 102 | 17,000 | 510 |
| 2008-05-02 | 102 | 102 | 101 | 102 | 48,000 | 510 |
| 2008-05-01 | 105 | 107 | 101 | 102 | 204,000 | 510 |
| 2008-04-30 | 103 | 105 | 102 | 104 | 60,000 | 520 |
| 2008-04-28 | 102 | 102 | 100 | 102 | 42,000 | 510 |
| 2008-04-25 | 102 | 104 | 98 | 100 | 78,000 | 500 |
| 2008-04-24 | 97 | 104 | 96 | 101 | 51,000 | 505 |
| 2008-04-23 | 95 | 97 | 95 | 97 | 8,000 | 485 |
| 2008-04-22 | 95 | 95 | 94 | 95 | 16,000 | 475 |
| 2008-04-21 | 94 | 96 | 94 | 96 | 24,000 | 480 |
| 2008-04-18 | 93 | 93 | 92 | 93 | 18,000 | 465 |
| 2008-04-17 | 97 | 97 | 92 | 92 | 95,000 | 460 |
| 2008-04-16 | 94 | 97 | 94 | 95 | 48,000 | 475 |
| 2008-04-15 | 93 | 95 | 92 | 94 | 40,000 | 470 |
| 2008-04-14 | 90 | 91 | 90 | 90 | 18,000 | 450 |
| 2008-04-11 | 89 | 89 | 89 | 89 | 8,000 | 445 |
| 2008-04-10 | 90 | 91 | 88 | 89 | 38,000 | 445 |
| 2008-04-09 | 90 | 91 | 88 | 89 | 17,000 | 445 |
| 2008-04-08 | 88 | 90 | 88 | 89 | 17,000 | 445 |
| 2008-04-07 | 89 | 90 | 88 | 90 | 15,000 | 450 |
| 2008-04-04 | 89 | 90 | 89 | 90 | 7,000 | 450 |
| 2008-04-02 | 89 | 91 | 89 | 91 | 9,000 | 455 |
| 2008-04-01 | 89 | 89 | 88 | 88 | 8,000 | 440 |
| 2008-03-31 | 90 | 90 | 88 | 89 | 11,000 | 445 |
| 2008-03-28 | 90 | 90 | 89 | 89 | 2,000 | 445 |
| 2008-03-27 | 90 | 90 | 90 | 90 | 3,000 | 450 |
| 2008-03-26 | 89 | 91 | 89 | 89 | 7,000 | 445 |
| 2008-03-25 | 94 | 94 | 91 | 91 | 13,000 | 455 |
| 2008-03-24 | 91 | 91 | 89 | 90 | 8,000 | 450 |
| 2008-03-21 | 91 | 91 | 89 | 89 | 8,000 | 445 |
| 2008-03-19 | 92 | 92 | 89 | 89 | 6,000 | 445 |
| 2008-03-18 | 89 | 91 | 89 | 90 | 26,000 | 450 |
| 2008-03-17 | 91 | 91 | 87 | 91 | 23,000 | 455 |
| 2008-03-14 | 89 | 89 | 87 | 89 | 22,000 | 445 |
| 2008-03-13 | 90 | 90 | 89 | 89 | 13,000 | 445 |
| 2008-03-12 | 92 | 93 | 90 | 93 | 15,000 | 465 |
| 2008-03-11 | 89 | 91 | 88 | 91 | 28,000 | 455 |
| 2008-03-10 | 92 | 92 | 89 | 89 | 46,000 | 445 |
| 2008-03-07 | 91 | 94 | 91 | 94 | 19,000 | 470 |
| 2008-03-06 | 94 | 95 | 93 | 93 | 34,000 | 465 |
| 2008-03-05 | 93 | 96 | 93 | 94 | 17,000 | 470 |
| 2008-03-04 | 92 | 93 | 92 | 93 | 11,000 | 465 |
| 2008-03-03 | 95 | 95 | 93 | 93 | 31,000 | 465 |
| 2008-02-29 | 92 | 102 | 92 | 96 | 260,000 | 480 |
| 2008-02-28 | 92 | 92 | 91 | 91 | 14,000 | 455 |
| 2008-02-27 | 90 | 92 | 90 | 92 | 36,000 | 460 |
| 2008-02-26 | 94 | 94 | 89 | 91 | 79,000 | 455 |
| 2008-02-25 | 91 | 93 | 90 | 93 | 69,000 | 465 |
| 2008-02-22 | 90 | 90 | 87 | 88 | 40,000 | 440 |
| 2008-02-21 | 91 | 93 | 89 | 89 | 107,000 | 445 |
| 2008-02-20 | 85 | 95 | 85 | 87 | 139,000 | 435 |
| 2008-02-19 | 85 | 87 | 85 | 85 | 32,000 | 425 |
| 2008-02-18 | 83 | 85 | 83 | 85 | 15,000 | 425 |
| 2008-02-15 | 83 | 85 | 82 | 83 | 46,000 | 415 |
| 2008-02-14 | 81 | 81 | 80 | 81 | 11,000 | 405 |
| 2008-02-13 | 80 | 80 | 79 | 79 | 23,000 | 395 |
| 2008-02-12 | 82 | 82 | 80 | 80 | 29,000 | 400 |
| 2008-02-08 | 81 | 82 | 78 | 81 | 34,000 | 405 |
| 2008-02-07 | 79 | 82 | 79 | 82 | 26,000 | 410 |
| 2008-02-06 | 80 | 80 | 79 | 79 | 30,000 | 395 |
| 2008-02-05 | 83 | 83 | 82 | 82 | 18,000 | 410 |
| 2008-02-04 | 84 | 84 | 82 | 83 | 20,000 | 415 |
| 2008-02-01 | 83 | 83 | 81 | 83 | 89,000 | 415 |
| 2008-01-31 | 79 | 81 | 79 | 80 | 19,000 | 400 |
| 2008-01-30 | 80 | 81 | 80 | 80 | 34,000 | 400 |
| 2008-01-29 | 80 | 80 | 79 | 80 | 24,000 | 400 |
| 2008-01-28 | 79 | 80 | 78 | 78 | 43,000 | 390 |
| 2008-01-25 | 83 | 85 | 83 | 83 | 16,000 | 415 |
| 2008-01-24 | 80 | 81 | 80 | 81 | 12,000 | 405 |
| 2008-01-23 | 78 | 81 | 78 | 79 | 28,000 | 395 |
| 2008-01-22 | 75 | 77 | 75 | 76 | 71,000 | 380 |
| 2008-01-21 | 81 | 81 | 75 | 77 | 59,000 | 385 |
| 2008-01-18 | 75 | 82 | 75 | 82 | 75,000 | 410 |
| 2008-01-17 | 77 | 81 | 77 | 81 | 41,000 | 405 |
| 2008-01-16 | 79 | 80 | 75 | 77 | 80,000 | 385 |
| 2008-01-15 | 85 | 85 | 80 | 81 | 155,000 | 405 |
| 2008-01-11 | 86 | 86 | 84 | 85 | 50,000 | 425 |
| 2008-01-10 | 87 | 88 | 86 | 87 | 59,000 | 435 |
| 2008-01-09 | 87 | 89 | 87 | 88 | 38,000 | 440 |
| 2008-01-08 | 86 | 90 | 86 | 90 | 17,000 | 450 |
| 2008-01-07 | 90 | 90 | 86 | 87 | 30,000 | 435 |
| 2008-01-04 | 91 | 92 | 88 | 92 | 41,000 | 460 |
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
