8115 ムーンバット(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	119	120	117	120	87,000	600
2010-12-29	119	120	119	120	25,000	600
2010-12-28	119	120	119	120	10,000	600
2010-12-27	118	120	118	120	23,000	600
2010-12-24	120	120	119	119	25,000	595
2010-12-22	120	120	118	118	60,000	590
2010-12-21	120	121	119	120	39,000	600
2010-12-20	122	122	119	120	42,000	600
2010-12-17	121	122	120	122	23,000	610
2010-12-16	121	121	121	121	28,000	605
2010-12-15	123	123	121	121	40,000	605
2010-12-14	120	121	120	121	34,000	605
2010-12-13	118	120	118	120	25,000	600
2010-12-10	117	117	117	117	34,000	585
2010-12-09	116	116	116	116	24,000	580
2010-12-08	115	116	115	115	10,000	575
2010-12-07	115	115	114	115	42,000	575
2010-12-06	115	115	114	115	38,000	575
2010-12-03	115	115	114	114	33,000	570
2010-12-02	113	114	113	114	28,000	570
2010-12-01	113	113	112	113	11,000	565
2010-11-30	114	114	113	114	17,000	570
2010-11-29	114	114	114	114	14,000	570
2010-11-26	114	116	114	115	15,000	575
2010-11-25	115	115	114	114	43,000	570
2010-11-24	113	114	113	114	24,000	570
2010-11-22	114	114	114	114	18,000	570
2010-11-19	113	114	113	114	22,000	570
2010-11-18	111	112	111	112	30,000	560
2010-11-17	111	111	111	111	1,000	555
2010-11-16	112	112	112	112	65,000	560
2010-11-15	113	113	111	111	107,000	555
2010-11-12	114	115	114	114	15,000	570
2010-11-11	116	116	114	114	38,000	570
2010-11-10	112	115	112	115	27,000	575
2010-11-09	110	112	110	111	10,000	555
2010-11-08	111	111	110	110	14,000	550
2010-11-05	110	110	109	110	54,000	550
2010-11-04	108	109	108	109	32,000	545
2010-11-02	109	109	108	108	9,000	540
2010-11-01	109	109	109	109	3,000	545
2010-10-29	108	108	108	108	13,000	540
2010-10-28	109	109	108	109	13,000	545
2010-10-27	109	109	109	109	10,000	545
2010-10-26	109	109	109	109	10,000	545
2010-10-25	109	110	108	109	41,000	545
2010-10-22	107	108	107	108	5,000	540
2010-10-21	107	107	106	107	17,000	535
2010-10-19	107	107	107	107	2,000	535
2010-10-18	107	108	107	107	26,000	535
2010-10-15	110	110	108	108	43,000	540
2010-10-14	108	109	108	109	20,000	545
2010-10-13	109	109	108	108	19,000	540
2010-10-12	109	109	108	108	13,000	540
2010-10-08	109	109	109	109	4,000	545
2010-10-07	108	109	108	109	18,000	545
2010-10-06	108	108	107	108	16,000	540
2010-10-05	108	108	108	108	13,000	540
2010-10-04	109	109	109	109	3,000	545
2010-10-01	108	109	108	109	11,000	545
2010-09-30	110	110	109	109	14,000	545
2010-09-29	109	110	109	110	17,000	550
2010-09-28	107	109	107	109	29,000	545
2010-09-27	109	109	107	107	39,000	535
2010-09-24	112	112	109	109	57,000	545
2010-09-22	110	111	110	111	22,000	555
2010-09-21	112	112	111	111	15,000	555
2010-09-17	111	111	111	111	9,000	555
2010-09-16	111	111	110	111	27,000	555
2010-09-15	113	114	112	113	44,000	565
2010-09-14	111	114	111	112	31,000	560
2010-09-13	110	111	110	110	13,000	550
2010-09-10	109	109	109	109	19,000	545
2010-09-09	109	109	108	108	14,000	540
2010-09-08	109	109	108	108	19,000	540
2010-09-07	109	111	109	111	22,000	555
2010-09-06	109	109	108	109	22,000	545
2010-09-03	108	109	108	109	6,000	545
2010-09-02	109	109	107	108	17,000	540
2010-09-01	108	108	108	108	1,000	540
2010-08-31	108	108	108	108	3,000	540
2010-08-30	109	109	108	109	11,000	545
2010-08-27	107	109	107	109	22,000	545
2010-08-26	111	111	108	108	37,000	540
2010-08-25	113	113	110	111	26,000	555
2010-08-24	111	111	110	110	16,000	550
2010-08-23	113	113	112	112	12,000	560
2010-08-20	113	115	113	114	12,000	570
2010-08-19	112	112	112	112	3,000	560
2010-08-18	114	114	114	114	5,000	570
2010-08-17	112	115	110	114	34,000	570
2010-08-16	111	111	111	111	23,000	555
2010-08-13	110	110	110	110	2,000	550
2010-08-12	108	110	108	109	14,000	545
2010-08-11	113	113	109	109	52,000	545
2010-08-10	115	115	113	113	21,000	565
2010-08-09	117	117	113	114	49,000	570
2010-08-06	118	120	117	118	21,000	590
2010-08-05	117	118	117	117	14,000	585
2010-08-04	119	119	117	117	3,000	585
2010-08-03	117	118	116	118	26,000	590
2010-08-02	119	119	116	116	40,000	580
2010-07-30	119	120	119	120	5,000	600
2010-07-29	124	124	119	119	16,000	595
2010-07-28	121	125	121	123	26,000	615
2010-07-27	122	122	121	122	13,000	610
2010-07-26	124	126	121	122	78,000	610
2010-07-23	126	127	123	123	103,000	615
2010-07-22	121	126	121	121	114,000	605
2010-07-21	117	124	117	120	130,000	600
2010-07-20	114	115	114	114	5,000	570
2010-07-16	114	117	114	117	10,000	585
2010-07-15	117	117	110	115	75,000	575
2010-07-14	107	109	107	109	17,000	545
2010-07-13	108	108	108	108	5,000	540
2010-07-12	107	108	107	108	10,000	540
2010-07-09	110	110	105	107	101,000	535
2010-07-08	112	112	108	108	58,000	540
2010-07-07	112	112	112	112	5,000	560
2010-07-06	113	113	111	113	19,000	565
2010-07-05	113	113	113	113	3,000	565
2010-07-02	113	113	113	113	3,000	565
2010-07-01	111	113	111	111	11,000	555
2010-06-30	113	113	111	113	24,000	565
2010-06-29	114	115	113	113	19,000	565
2010-06-28	116	116	111	114	16,000	570
2010-06-25	118	118	118	118	16,000	590
2010-06-24	117	117	116	116	3,000	580
2010-06-23	116	116	116	116	5,000	580
2010-06-22	117	117	117	117	16,000	585
2010-06-21	118	120	116	120	15,000	600
2010-06-18	119	119	116	117	9,000	585
2010-06-17	118	118	117	117	6,000	585
2010-06-16	113	118	113	117	28,000	585
2010-06-15	114	114	112	113	21,000	565
2010-06-14	113	113	112	112	12,000	560
2010-06-11	113	113	113	113	8,000	565
2010-06-10	112	112	110	110	17,000	550
2010-06-09	109	111	108	108	14,000	540
2010-06-08	109	110	109	110	8,000	550
2010-06-07	111	111	110	110	23,000	550
2010-06-04	116	116	113	113	11,000	565
2010-06-03	114	115	114	115	6,000	575
2010-06-02	112	113	111	113	5,000	565
2010-06-01	113	113	112	112	22,000	560
2010-05-31	112	114	112	114	10,000	570
2010-05-28	114	115	112	113	32,000	565
2010-05-27	111	114	111	113	23,000	565
2010-05-26	115	115	112	113	40,000	565
2010-05-25	119	119	116	118	31,000	590
2010-05-24	117	117	117	117	1,000	585
2010-05-21	114	118	114	118	23,000	590
2010-05-20	119	119	119	119	1,000	595
2010-05-19	122	122	113	119	65,000	595
2010-05-18	124	124	122	124	25,000	620
2010-05-17	126	126	124	124	20,000	620
2010-05-14	127	127	125	126	21,000	630
2010-05-13	126	127	126	127	20,000	635
2010-05-12	127	128	126	127	25,000	635
2010-05-11	128	130	128	129	32,000	645
2010-05-10	125	127	125	127	10,000	635
2010-05-07	124	125	123	125	68,000	625
2010-05-06	126	129	125	129	78,000	645
2010-04-30	130	130	127	130	49,000	650
2010-04-28	131	131	128	130	44,000	650
2010-04-27	130	131	129	130	38,000	650
2010-04-26	131	132	131	131	14,000	655
2010-04-23	132	132	131	132	22,000	660
2010-04-22	129	129	128	129	18,000	645
2010-04-21	128	129	127	129	12,000	645
2010-04-20	128	128	127	128	15,000	640
2010-04-19	127	129	126	128	28,000	640
2010-04-16	134	134	130	130	21,000	650
2010-04-15	130	134	130	132	80,000	660
2010-04-14	125	129	125	128	53,000	640
2010-04-13	124	125	124	124	43,000	620
2010-04-12	126	126	123	125	52,000	625
2010-04-09	126	127	126	127	28,000	635
2010-04-08	127	128	127	128	32,000	640
2010-04-07	128	128	126	128	62,000	640
2010-04-06	129	130	129	129	29,000	645
2010-04-05	130	131	130	131	40,000	655
2010-04-02	129	131	129	131	19,000	655
2010-04-01	130	130	129	129	35,000	645
2010-03-31	131	132	129	131	37,000	655
2010-03-30	131	132	130	131	15,000	655
2010-03-29	129	132	129	131	27,000	655
2010-03-26	133	134	132	133	32,000	665
2010-03-25	133	135	133	135	33,000	675
2010-03-24	131	132	131	132	22,000	660
2010-03-23	131	131	130	130	15,000	650
2010-03-19	132	132	128	131	32,000	655
2010-03-18	132	134	132	132	24,000	660
2010-03-17	130	131	130	131	13,000	655
2010-03-16	129	132	129	130	64,000	650
2010-03-15	126	128	126	128	29,000	640
2010-03-12	126	127	125	126	11,000	630
2010-03-11	127	127	126	126	18,000	630
2010-03-10	124	127	124	127	32,000	635
2010-03-09	123	125	123	124	16,000	620
2010-03-08	122	123	122	123	21,000	615
2010-03-05	122	122	121	121	7,000	605
2010-03-04	123	123	123	123	4,000	615
2010-03-03	121	121	120	121	28,000	605
2010-03-02	123	123	121	121	3,000	605
2010-03-01	121	121	119	121	23,000	605
2010-02-26	122	122	118	121	40,000	605
2010-02-25	124	124	121	122	32,000	610
2010-02-24	118	123	118	120	89,000	600
2010-02-23	116	119	116	118	55,000	590
2010-02-22	114	115	114	115	19,000	575
2010-02-19	112	116	112	113	69,000	565
2010-02-18	110	112	110	112	21,000	560
2010-02-17	110	111	110	110	24,000	550
2010-02-16	110	110	109	109	19,000	545
2010-02-15	110	110	109	109	96,000	545
2010-02-12	106	108	106	108	29,000	540
2010-02-10	106	108	106	108	38,000	540
2010-02-09	105	106	105	105	43,000	525
2010-02-08	104	106	104	106	8,000	530
2010-02-05	106	106	103	104	74,000	520
2010-02-03	106	107	106	107	28,000	535
2010-02-02	106	106	105	106	21,000	530
2010-02-01	108	108	105	106	58,000	530
2010-01-29	107	109	107	107	47,000	535
2010-01-28	106	107	106	107	50,000	535
2010-01-27	105	106	104	105	53,000	525
2010-01-26	108	108	104	105	84,000	525
2010-01-25	106	107	104	107	79,000	535
2010-01-22	106	107	106	107	29,000	535
2010-01-21	106	107	106	107	17,000	535
2010-01-20	106	107	106	106	18,000	530
2010-01-19	107	107	106	106	24,000	530
2010-01-18	109	109	108	108	13,000	540
2010-01-15	110	110	108	109	31,000	545
2010-01-14	107	110	107	110	22,000	550
2010-01-13	107	108	107	108	12,000	540
2010-01-12	108	109	107	107	38,000	535
2010-01-08	104	107	104	107	63,000	535
2010-01-07	103	104	102	104	28,000	520
2010-01-06	101	103	101	103	60,000	515
2010-01-05	101	103	101	102	28,000	510
2010-01-04	103	103	101	101	27,000	505

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30