8115 ムーンバット(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 102 | 102 | 102 | 102 | 11,000 | 510 |
| 2009-12-29 | 103 | 103 | 102 | 102 | 22,000 | 510 |
| 2009-12-28 | 101 | 103 | 100 | 103 | 63,000 | 515 |
| 2009-12-25 | 105 | 105 | 99 | 101 | 417,000 | 505 |
| 2009-12-24 | 104 | 104 | 101 | 103 | 159,000 | 515 |
| 2009-12-22 | 105 | 105 | 104 | 104 | 47,000 | 520 |
| 2009-12-21 | 107 | 108 | 105 | 106 | 74,000 | 530 |
| 2009-12-18 | 105 | 108 | 105 | 108 | 22,000 | 540 |
| 2009-12-17 | 107 | 110 | 107 | 107 | 41,000 | 535 |
| 2009-12-16 | 112 | 112 | 107 | 107 | 27,000 | 535 |
| 2009-12-15 | 108 | 113 | 104 | 111 | 82,000 | 555 |
| 2009-12-14 | 102 | 108 | 102 | 108 | 80,000 | 540 |
| 2009-12-11 | 100 | 101 | 99 | 101 | 32,000 | 505 |
| 2009-12-10 | 100 | 101 | 99 | 99 | 47,000 | 495 |
| 2009-12-09 | 101 | 101 | 100 | 100 | 66,000 | 500 |
| 2009-12-08 | 102 | 103 | 101 | 103 | 15,000 | 515 |
| 2009-12-07 | 102 | 103 | 101 | 103 | 21,000 | 515 |
| 2009-12-04 | 101 | 101 | 99 | 100 | 132,000 | 500 |
| 2009-12-03 | 100 | 102 | 100 | 102 | 18,000 | 510 |
| 2009-12-02 | 101 | 102 | 100 | 100 | 27,000 | 500 |
| 2009-12-01 | 101 | 102 | 101 | 101 | 22,000 | 505 |
| 2009-11-30 | 102 | 102 | 100 | 101 | 80,000 | 505 |
| 2009-11-27 | 100 | 101 | 99 | 99 | 46,000 | 495 |
| 2009-11-26 | 99 | 100 | 99 | 100 | 22,000 | 500 |
| 2009-11-25 | 101 | 101 | 99 | 100 | 26,000 | 500 |
| 2009-11-24 | 101 | 102 | 97 | 97 | 22,000 | 485 |
| 2009-11-20 | 96 | 99 | 96 | 99 | 20,000 | 495 |
| 2009-11-19 | 99 | 101 | 98 | 101 | 34,000 | 505 |
| 2009-11-18 | 101 | 104 | 100 | 102 | 73,000 | 510 |
| 2009-11-17 | 110 | 111 | 104 | 104 | 70,000 | 520 |
| 2009-11-16 | 112 | 112 | 110 | 110 | 25,000 | 550 |
| 2009-11-13 | 113 | 113 | 110 | 110 | 49,000 | 550 |
| 2009-11-12 | 116 | 117 | 114 | 114 | 61,000 | 570 |
| 2009-11-11 | 120 | 120 | 113 | 115 | 664,000 | 575 |
| 2009-11-10 | 129 | 134 | 129 | 134 | 62,000 | 670 |
| 2009-11-09 | 126 | 129 | 126 | 129 | 9,000 | 645 |
| 2009-11-06 | 127 | 128 | 127 | 127 | 14,000 | 635 |
| 2009-11-05 | 126 | 126 | 122 | 126 | 64,000 | 630 |
| 2009-11-04 | 126 | 126 | 125 | 125 | 26,000 | 625 |
| 2009-11-02 | 127 | 128 | 126 | 128 | 14,000 | 640 |
| 2009-10-30 | 128 | 129 | 127 | 128 | 54,000 | 640 |
| 2009-10-29 | 128 | 128 | 127 | 128 | 25,000 | 640 |
| 2009-10-28 | 129 | 129 | 128 | 128 | 4,000 | 640 |
| 2009-10-27 | 130 | 130 | 128 | 129 | 15,000 | 645 |
| 2009-10-26 | 130 | 130 | 130 | 130 | 5,000 | 650 |
| 2009-10-23 | 128 | 128 | 128 | 128 | 16,000 | 640 |
| 2009-10-22 | 127 | 128 | 125 | 128 | 26,000 | 640 |
| 2009-10-21 | 125 | 127 | 125 | 127 | 36,000 | 635 |
| 2009-10-20 | 128 | 128 | 127 | 127 | 8,000 | 635 |
| 2009-10-19 | 128 | 128 | 126 | 128 | 9,000 | 640 |
| 2009-10-16 | 127 | 129 | 127 | 128 | 6,000 | 640 |
| 2009-10-15 | 130 | 130 | 128 | 129 | 127,000 | 645 |
| 2009-10-14 | 128 | 129 | 128 | 129 | 6,000 | 645 |
| 2009-10-13 | 128 | 129 | 126 | 128 | 51,000 | 640 |
| 2009-10-09 | 127 | 127 | 127 | 127 | 10,000 | 635 |
| 2009-10-08 | 126 | 127 | 126 | 127 | 14,000 | 635 |
| 2009-10-07 | 122 | 125 | 122 | 125 | 12,000 | 625 |
| 2009-10-06 | 123 | 124 | 120 | 121 | 27,000 | 605 |
| 2009-10-05 | 128 | 128 | 121 | 123 | 72,000 | 615 |
| 2009-10-02 | 131 | 131 | 128 | 128 | 38,000 | 640 |
| 2009-10-01 | 135 | 135 | 132 | 132 | 27,000 | 660 |
| 2009-09-30 | 135 | 135 | 134 | 135 | 10,000 | 675 |
| 2009-09-29 | 136 | 136 | 135 | 135 | 8,000 | 675 |
| 2009-09-28 | 135 | 135 | 133 | 135 | 17,000 | 675 |
| 2009-09-25 | 137 | 137 | 135 | 135 | 34,000 | 675 |
| 2009-09-24 | 134 | 135 | 134 | 135 | 9,000 | 675 |
| 2009-09-18 | 134 | 137 | 133 | 135 | 20,000 | 675 |
| 2009-09-17 | 135 | 135 | 133 | 133 | 22,000 | 665 |
| 2009-09-16 | 132 | 133 | 132 | 133 | 29,000 | 665 |
| 2009-09-15 | 138 | 138 | 130 | 135 | 172,000 | 675 |
| 2009-09-14 | 143 | 143 | 138 | 140 | 78,000 | 700 |
| 2009-09-11 | 146 | 147 | 141 | 143 | 111,000 | 715 |
| 2009-09-10 | 146 | 148 | 145 | 146 | 41,000 | 730 |
| 2009-09-09 | 148 | 148 | 146 | 147 | 59,000 | 735 |
| 2009-09-08 | 148 | 150 | 148 | 149 | 12,000 | 745 |
| 2009-09-07 | 149 | 149 | 147 | 149 | 22,000 | 745 |
| 2009-09-04 | 150 | 150 | 149 | 149 | 15,000 | 745 |
| 2009-09-03 | 149 | 150 | 149 | 150 | 6,000 | 750 |
| 2009-09-02 | 151 | 153 | 150 | 150 | 23,000 | 750 |
| 2009-09-01 | 153 | 156 | 152 | 152 | 74,000 | 760 |
| 2009-08-31 | 153 | 154 | 152 | 152 | 18,000 | 760 |
| 2009-08-28 | 151 | 156 | 150 | 153 | 57,000 | 765 |
| 2009-08-27 | 152 | 156 | 151 | 151 | 53,000 | 755 |
| 2009-08-26 | 151 | 155 | 151 | 154 | 120,000 | 770 |
| 2009-08-25 | 149 | 151 | 148 | 150 | 69,000 | 750 |
| 2009-08-24 | 149 | 149 | 147 | 147 | 40,000 | 735 |
| 2009-08-21 | 151 | 151 | 146 | 146 | 119,000 | 730 |
| 2009-08-20 | 150 | 150 | 146 | 148 | 101,000 | 740 |
| 2009-08-19 | 156 | 156 | 148 | 151 | 145,000 | 755 |
| 2009-08-18 | 159 | 159 | 155 | 156 | 84,000 | 780 |
| 2009-08-17 | 161 | 164 | 160 | 162 | 102,000 | 810 |
| 2009-08-14 | 156 | 163 | 156 | 161 | 198,000 | 805 |
| 2009-08-13 | 157 | 157 | 153 | 157 | 174,000 | 785 |
| 2009-08-12 | 148 | 158 | 148 | 153 | 246,000 | 765 |
| 2009-08-11 | 151 | 152 | 147 | 151 | 139,000 | 755 |
| 2009-08-10 | 148 | 154 | 148 | 151 | 232,000 | 755 |
| 2009-08-07 | 148 | 151 | 144 | 146 | 647,000 | 730 |
| 2009-08-06 | 135 | 140 | 135 | 138 | 57,000 | 690 |
| 2009-08-05 | 136 | 138 | 136 | 137 | 26,000 | 685 |
| 2009-08-04 | 133 | 139 | 133 | 138 | 73,000 | 690 |
| 2009-08-03 | 132 | 132 | 130 | 131 | 26,000 | 655 |
| 2009-07-31 | 133 | 133 | 132 | 132 | 16,000 | 660 |
| 2009-07-30 | 133 | 134 | 132 | 133 | 17,000 | 665 |
| 2009-07-29 | 131 | 135 | 131 | 134 | 33,000 | 670 |
| 2009-07-28 | 135 | 135 | 132 | 133 | 17,000 | 665 |
| 2009-07-27 | 131 | 132 | 131 | 131 | 29,000 | 655 |
| 2009-07-24 | 135 | 135 | 130 | 131 | 32,000 | 655 |
| 2009-07-23 | 132 | 132 | 130 | 131 | 26,000 | 655 |
| 2009-07-22 | 132 | 132 | 130 | 131 | 14,000 | 655 |
| 2009-07-21 | 132 | 132 | 131 | 131 | 18,000 | 655 |
| 2009-07-17 | 128 | 130 | 128 | 130 | 19,000 | 650 |
| 2009-07-16 | 129 | 130 | 126 | 126 | 41,000 | 630 |
| 2009-07-15 | 128 | 128 | 125 | 126 | 82,000 | 630 |
| 2009-07-14 | 124 | 126 | 124 | 125 | 46,000 | 625 |
| 2009-07-13 | 127 | 129 | 120 | 121 | 81,000 | 605 |
| 2009-07-10 | 130 | 130 | 129 | 129 | 23,000 | 645 |
| 2009-07-09 | 128 | 132 | 128 | 130 | 56,000 | 650 |
| 2009-07-08 | 135 | 135 | 129 | 129 | 53,000 | 645 |
| 2009-07-07 | 136 | 137 | 135 | 135 | 24,000 | 675 |
| 2009-07-06 | 139 | 139 | 136 | 136 | 42,000 | 680 |
| 2009-07-03 | 138 | 140 | 138 | 139 | 41,000 | 695 |
| 2009-07-02 | 140 | 140 | 138 | 139 | 41,000 | 695 |
| 2009-07-01 | 140 | 140 | 138 | 140 | 37,000 | 700 |
| 2009-06-30 | 139 | 142 | 138 | 140 | 32,000 | 700 |
| 2009-06-29 | 141 | 141 | 138 | 138 | 20,000 | 690 |
| 2009-06-26 | 143 | 143 | 140 | 140 | 32,000 | 700 |
| 2009-06-25 | 138 | 142 | 136 | 142 | 54,000 | 710 |
| 2009-06-24 | 139 | 139 | 134 | 136 | 114,000 | 680 |
| 2009-06-23 | 143 | 143 | 140 | 140 | 27,000 | 700 |
| 2009-06-22 | 143 | 143 | 140 | 143 | 40,000 | 715 |
| 2009-06-19 | 145 | 146 | 143 | 143 | 64,000 | 715 |
| 2009-06-18 | 146 | 146 | 144 | 144 | 70,000 | 720 |
| 2009-06-17 | 143 | 149 | 143 | 148 | 169,000 | 740 |
| 2009-06-16 | 146 | 147 | 144 | 145 | 99,000 | 725 |
| 2009-06-15 | 144 | 148 | 141 | 147 | 121,000 | 735 |
| 2009-06-12 | 144 | 147 | 142 | 144 | 128,000 | 720 |
| 2009-06-11 | 139 | 143 | 139 | 143 | 142,000 | 715 |
| 2009-06-10 | 137 | 141 | 135 | 137 | 95,000 | 685 |
| 2009-06-09 | 140 | 140 | 136 | 136 | 82,000 | 680 |
| 2009-06-08 | 145 | 145 | 138 | 139 | 138,000 | 695 |
| 2009-06-05 | 136 | 145 | 135 | 144 | 233,000 | 720 |
| 2009-06-04 | 136 | 136 | 135 | 135 | 66,000 | 675 |
| 2009-06-03 | 132 | 136 | 132 | 135 | 68,000 | 675 |
| 2009-06-02 | 134 | 135 | 131 | 132 | 171,000 | 660 |
| 2009-06-01 | 136 | 137 | 135 | 136 | 58,000 | 680 |
| 2009-05-29 | 138 | 138 | 134 | 135 | 73,000 | 675 |
| 2009-05-28 | 138 | 141 | 137 | 138 | 60,000 | 690 |
| 2009-05-27 | 137 | 140 | 137 | 140 | 67,000 | 700 |
| 2009-05-26 | 136 | 141 | 132 | 136 | 187,000 | 680 |
| 2009-05-25 | 144 | 144 | 132 | 136 | 201,000 | 680 |
| 2009-05-22 | 147 | 147 | 143 | 144 | 121,000 | 720 |
| 2009-05-21 | 143 | 151 | 139 | 148 | 488,000 | 740 |
| 2009-05-20 | 135 | 141 | 135 | 140 | 220,000 | 700 |
| 2009-05-19 | 132 | 136 | 132 | 135 | 170,000 | 675 |
| 2009-05-18 | 132 | 132 | 129 | 132 | 53,000 | 660 |
| 2009-05-15 | 132 | 133 | 129 | 133 | 189,000 | 665 |
| 2009-05-14 | 130 | 130 | 127 | 129 | 85,000 | 645 |
| 2009-05-13 | 127 | 131 | 125 | 131 | 67,000 | 655 |
| 2009-05-12 | 128 | 128 | 125 | 127 | 65,000 | 635 |
| 2009-05-11 | 127 | 130 | 127 | 130 | 94,000 | 650 |
| 2009-05-08 | 122 | 125 | 122 | 125 | 93,000 | 625 |
| 2009-05-07 | 120 | 122 | 118 | 122 | 119,000 | 610 |
| 2009-05-01 | 114 | 118 | 114 | 118 | 35,000 | 590 |
| 2009-04-30 | 115 | 117 | 115 | 117 | 32,000 | 585 |
| 2009-04-28 | 117 | 118 | 115 | 115 | 39,000 | 575 |
| 2009-04-27 | 119 | 119 | 117 | 118 | 21,000 | 590 |
| 2009-04-24 | 115 | 119 | 115 | 118 | 46,000 | 590 |
| 2009-04-23 | 115 | 115 | 113 | 115 | 15,000 | 575 |
| 2009-04-22 | 114 | 116 | 114 | 115 | 25,000 | 575 |
| 2009-04-21 | 114 | 116 | 112 | 116 | 74,000 | 580 |
| 2009-04-20 | 118 | 119 | 116 | 116 | 67,000 | 580 |
| 2009-04-17 | 117 | 120 | 114 | 120 | 222,000 | 600 |
| 2009-04-16 | 109 | 115 | 109 | 112 | 101,000 | 560 |
| 2009-04-15 | 108 | 109 | 106 | 109 | 54,000 | 545 |
| 2009-04-14 | 107 | 108 | 105 | 107 | 34,000 | 535 |
| 2009-04-13 | 109 | 109 | 107 | 108 | 61,000 | 540 |
| 2009-04-10 | 109 | 112 | 108 | 109 | 72,000 | 545 |
| 2009-04-09 | 107 | 108 | 106 | 108 | 56,000 | 540 |
| 2009-04-08 | 107 | 107 | 105 | 107 | 47,000 | 535 |
| 2009-04-07 | 105 | 108 | 105 | 108 | 94,000 | 540 |
| 2009-04-06 | 104 | 104 | 103 | 104 | 28,000 | 520 |
| 2009-04-03 | 103 | 104 | 102 | 103 | 12,000 | 515 |
| 2009-04-02 | 103 | 103 | 101 | 102 | 35,000 | 510 |
| 2009-04-01 | 104 | 105 | 101 | 102 | 41,000 | 510 |
| 2009-03-31 | 101 | 103 | 101 | 102 | 19,000 | 510 |
| 2009-03-30 | 105 | 105 | 103 | 104 | 32,000 | 520 |
| 2009-03-27 | 107 | 107 | 103 | 106 | 28,000 | 530 |
| 2009-03-26 | 105 | 107 | 104 | 107 | 61,000 | 535 |
| 2009-03-25 | 107 | 109 | 106 | 107 | 91,000 | 535 |
| 2009-03-24 | 109 | 109 | 105 | 106 | 49,000 | 530 |
| 2009-03-23 | 104 | 108 | 104 | 108 | 80,000 | 540 |
| 2009-03-19 | 105 | 106 | 105 | 105 | 15,000 | 525 |
| 2009-03-18 | 105 | 106 | 103 | 105 | 25,000 | 525 |
| 2009-03-17 | 103 | 104 | 103 | 104 | 12,000 | 520 |
| 2009-03-16 | 103 | 103 | 103 | 103 | 22,000 | 515 |
| 2009-03-13 | 102 | 103 | 102 | 103 | 11,000 | 515 |
| 2009-03-12 | 103 | 103 | 100 | 100 | 34,000 | 500 |
| 2009-03-11 | 105 | 105 | 102 | 104 | 22,000 | 520 |
| 2009-03-10 | 102 | 103 | 101 | 102 | 23,000 | 510 |
| 2009-03-09 | 103 | 105 | 101 | 102 | 33,000 | 510 |
| 2009-03-06 | 104 | 104 | 102 | 103 | 19,000 | 515 |
| 2009-03-05 | 105 | 107 | 104 | 105 | 33,000 | 525 |
| 2009-03-04 | 100 | 106 | 100 | 105 | 63,000 | 525 |
| 2009-03-03 | 99 | 99 | 99 | 99 | 17,000 | 495 |
| 2009-03-02 | 98 | 101 | 98 | 100 | 29,000 | 500 |
| 2009-02-27 | 98 | 98 | 97 | 98 | 15,000 | 490 |
| 2009-02-26 | 98 | 98 | 97 | 98 | 24,000 | 490 |
| 2009-02-25 | 100 | 100 | 95 | 96 | 86,000 | 480 |
| 2009-02-24 | 97 | 97 | 95 | 96 | 39,000 | 480 |
| 2009-02-23 | 97 | 100 | 97 | 98 | 35,000 | 490 |
| 2009-02-20 | 100 | 100 | 97 | 98 | 33,000 | 490 |
| 2009-02-19 | 101 | 102 | 100 | 100 | 18,000 | 500 |
| 2009-02-18 | 101 | 102 | 100 | 100 | 37,000 | 500 |
| 2009-02-17 | 104 | 105 | 101 | 104 | 52,000 | 520 |
| 2009-02-16 | 110 | 110 | 103 | 106 | 345,000 | 530 |
| 2009-02-13 | 98 | 101 | 98 | 101 | 91,000 | 505 |
| 2009-02-12 | 97 | 98 | 96 | 97 | 34,000 | 485 |
| 2009-02-10 | 96 | 97 | 96 | 96 | 19,000 | 480 |
| 2009-02-09 | 97 | 98 | 96 | 97 | 21,000 | 485 |
| 2009-02-06 | 95 | 98 | 95 | 97 | 38,000 | 485 |
| 2009-02-05 | 96 | 96 | 96 | 96 | 11,000 | 480 |
| 2009-02-04 | 96 | 96 | 95 | 96 | 20,000 | 480 |
| 2009-02-03 | 96 | 97 | 95 | 95 | 28,000 | 475 |
| 2009-02-02 | 96 | 97 | 96 | 96 | 20,000 | 480 |
| 2009-01-30 | 98 | 98 | 96 | 97 | 60,000 | 485 |
| 2009-01-29 | 99 | 99 | 97 | 99 | 53,000 | 495 |
| 2009-01-28 | 96 | 99 | 96 | 99 | 96,000 | 495 |
| 2009-01-27 | 95 | 96 | 95 | 96 | 74,000 | 480 |
| 2009-01-26 | 98 | 98 | 94 | 95 | 106,000 | 475 |
| 2009-01-23 | 102 | 102 | 99 | 99 | 71,000 | 495 |
| 2009-01-22 | 106 | 106 | 102 | 104 | 109,000 | 520 |
| 2009-01-21 | 106 | 106 | 105 | 106 | 17,000 | 530 |
| 2009-01-20 | 108 | 108 | 106 | 107 | 33,000 | 535 |
| 2009-01-19 | 108 | 111 | 107 | 108 | 51,000 | 540 |
| 2009-01-16 | 106 | 109 | 106 | 108 | 56,000 | 540 |
| 2009-01-15 | 106 | 106 | 103 | 105 | 69,000 | 525 |
| 2009-01-14 | 104 | 109 | 104 | 107 | 67,000 | 535 |
| 2009-01-13 | 103 | 105 | 103 | 103 | 40,000 | 515 |
| 2009-01-09 | 108 | 108 | 106 | 107 | 22,000 | 535 |
| 2009-01-08 | 107 | 109 | 107 | 108 | 51,000 | 540 |
| 2009-01-07 | 106 | 117 | 106 | 112 | 413,000 | 560 |
| 2009-01-06 | 101 | 105 | 101 | 104 | 116,000 | 520 |
| 2009-01-05 | 99 | 100 | 97 | 100 | 72,000 | 500 |
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
