8115 ムーンバット(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	121	122	121	121	16,000	605
2011-12-29	120	120	120	120	33,000	600
2011-12-28	121	121	121	121	3,000	605
2011-12-27	120	122	120	122	10,000	610
2011-12-26	121	121	121	121	8,000	605
2011-12-22	120	122	120	120	45,000	600
2011-12-21	124	124	120	122	40,000	610
2011-12-20	121	123	121	123	24,000	615
2011-12-19	128	128	115	120	271,000	600
2011-12-16	130	130	128	129	56,000	645
2011-12-15	131	131	129	129	45,000	645
2011-12-14	130	131	130	131	34,000	655
2011-12-13	131	131	128	129	62,000	645
2011-12-12	133	133	131	131	29,000	655
2011-12-09	133	137	130	134	161,000	670
2011-12-08	129	131	128	130	32,000	650
2011-12-07	129	130	127	128	72,000	640
2011-12-06	133	133	125	129	93,000	645
2011-12-05	135	136	130	133	72,000	665
2011-12-02	134	138	129	135	103,000	675
2011-12-01	136	142	133	133	347,000	665
2011-11-30	127	140	125	136	475,000	680
2011-11-29	124	127	122	127	82,000	635
2011-11-28	126	126	124	124	45,000	620
2011-11-25	119	126	119	123	212,000	615
2011-11-24	119	119	117	118	26,000	590
2011-11-22	117	118	117	118	10,000	590
2011-11-21	117	118	117	117	12,000	585
2011-11-18	117	118	117	118	14,000	590
2011-11-17	116	116	116	116	9,000	580
2011-11-16	117	117	116	116	22,000	580
2011-11-15	117	117	117	117	11,000	585
2011-11-14	117	117	116	116	49,000	580
2011-11-11	116	119	116	118	35,000	590
2011-11-10	115	116	115	116	17,000	580
2011-11-09	116	117	116	116	35,000	580
2011-11-08	119	119	118	118	32,000	590
2011-11-07	119	120	118	120	48,000	600
2011-11-04	118	121	118	119	43,000	595
2011-11-02	116	117	116	117	18,000	585
2011-11-01	117	117	116	117	13,000	585
2011-10-31	119	119	115	117	48,000	585
2011-10-28	117	119	117	119	55,000	595
2011-10-27	116	116	116	116	15,000	580
2011-10-26	114	115	114	115	25,000	575
2011-10-25	115	115	114	115	21,000	575
2011-10-24	113	114	112	113	37,000	565
2011-10-21	113	113	112	113	7,000	565
2011-10-20	113	113	113	113	1,000	565
2011-10-19	112	112	112	112	7,000	560
2011-10-18	112	113	112	112	5,000	560
2011-10-17	114	114	111	113	45,000	565
2011-10-14	113	114	112	112	34,000	560
2011-10-13	114	114	114	114	14,000	570
2011-10-12	113	113	113	113	10,000	565
2011-10-11	114	114	113	114	5,000	570
2011-10-07	112	112	112	112	3,000	560
2011-10-06	112	112	111	112	10,000	560
2011-10-05	113	113	111	111	17,000	555
2011-10-04	112	113	112	113	16,000	565
2011-10-03	115	115	113	114	60,000	570
2011-09-30	113	117	113	115	51,000	575
2011-09-29	112	112	112	112	8,000	560
2011-09-28	111	111	111	111	3,000	555
2011-09-27	111	111	110	110	18,000	550
2011-09-26	114	114	111	113	25,000	565
2011-09-22	113	115	111	115	61,000	575
2011-09-21	112	113	112	113	5,000	565
2011-09-20	111	111	111	111	1,000	555
2011-09-16	111	111	111	111	15,000	555
2011-09-15	111	111	109	111	19,000	555
2011-09-14	111	111	109	109	21,000	545
2011-09-13	108	112	108	111	32,000	555
2011-09-12	108	108	107	107	34,000	535
2011-09-09	108	109	108	109	15,000	545
2011-09-08	109	109	108	108	19,000	540
2011-09-07	109	109	109	109	26,000	545
2011-09-06	109	109	108	109	11,000	545
2011-09-05	110	110	109	110	23,000	550
2011-09-02	112	112	111	111	32,000	555
2011-09-01	111	112	110	112	13,000	560
2011-08-31	111	111	111	111	5,000	555
2011-08-30	110	111	110	111	10,000	555
2011-08-29	110	110	109	109	8,000	545
2011-08-26	109	109	109	109	2,000	545
2011-08-25	110	110	110	110	34,000	550
2011-08-24	108	109	108	109	20,000	545
2011-08-23	107	107	107	107	19,000	535
2011-08-22	107	109	107	107	43,000	535
2011-08-19	110	110	108	110	21,000	550
2011-08-18	112	113	112	112	8,000	560
2011-08-17	112	112	112	112	12,000	560
2011-08-16	114	114	113	113	26,000	565
2011-08-15	116	116	115	115	43,000	575
2011-08-12	112	113	112	113	19,000	565
2011-08-11	111	111	110	111	14,000	555
2011-08-10	111	112	111	112	21,000	560
2011-08-09	107	110	105	108	117,000	540
2011-08-08	113	115	112	113	48,000	565
2011-08-05	112	115	110	115	57,000	575
2011-08-04	117	118	117	118	17,000	590
2011-08-03	116	117	115	117	15,000	585
2011-08-02	118	118	117	118	15,000	590
2011-08-01	119	119	115	118	72,000	590
2011-07-29	120	120	118	119	27,000	595
2011-07-28	122	123	120	120	82,000	600
2011-07-27	125	125	122	124	69,000	620
2011-07-26	125	127	124	125	47,000	625
2011-07-25	129	129	125	126	52,000	630
2011-07-22	126	127	125	125	38,000	625
2011-07-21	127	127	125	127	102,000	635
2011-07-20	130	130	127	128	32,000	640
2011-07-19	131	131	128	130	56,000	650
2011-07-15	134	135	131	131	108,000	655
2011-07-14	132	132	130	131	48,000	655
2011-07-13	132	132	130	131	46,000	655
2011-07-12	134	134	128	134	193,000	670
2011-07-11	136	140	130	136	1,084,000	680
2011-07-08	120	128	120	128	165,000	640
2011-07-07	119	120	119	120	43,000	600
2011-07-06	121	121	120	120	21,000	600
2011-07-05	122	123	119	120	98,000	600
2011-07-04	123	123	121	121	56,000	605
2011-07-01	122	122	121	121	59,000	605
2011-06-30	123	123	122	122	29,000	610
2011-06-29	122	123	122	122	60,000	610
2011-06-28	120	121	120	121	54,000	605
2011-06-27	122	122	119	120	94,000	600
2011-06-24	122	123	119	122	272,000	610
2011-06-23	125	131	122	122	324,000	610
2011-06-22	121	121	119	120	32,000	600
2011-06-21	120	120	120	120	6,000	600
2011-06-20	120	120	119	120	4,000	600
2011-06-17	120	120	120	120	5,000	600
2011-06-16	120	122	120	122	13,000	610
2011-06-15	121	122	121	122	11,000	610
2011-06-14	119	119	118	118	5,000	590
2011-06-13	119	119	118	119	23,000	595
2011-06-10	121	121	120	120	20,000	600
2011-06-09	119	120	119	120	29,000	600
2011-06-08	117	118	117	118	8,000	590
2011-06-07	117	118	117	118	41,000	590
2011-06-06	121	121	119	120	18,000	600
2011-06-03	121	121	121	121	6,000	605
2011-06-02	119	121	119	121	15,000	605
2011-06-01	120	120	120	120	4,000	600
2011-05-31	119	119	119	119	2,000	595
2011-05-30	117	118	117	118	3,000	590
2011-05-27	118	118	117	117	5,000	585
2011-05-26	119	119	118	118	3,000	590
2011-05-25	120	120	118	118	18,000	590
2011-05-24	117	118	116	118	7,000	590
2011-05-23	119	119	119	119	3,000	595
2011-05-19	119	122	119	121	7,000	605
2011-05-18	119	119	118	119	5,000	595
2011-05-17	118	118	117	117	15,000	585
2011-05-16	119	119	115	118	40,000	590
2011-05-13	126	126	124	124	40,000	620
2011-05-12	127	127	124	124	36,000	620
2011-05-11	128	130	124	125	92,000	625
2011-05-10	127	127	123	126	52,000	630
2011-05-09	121	134	121	128	184,000	640
2011-05-06	116	120	116	120	30,000	600
2011-05-02	115	116	115	116	16,000	580
2011-04-28	114	115	114	114	35,000	570
2011-04-27	114	114	114	114	10,000	570
2011-04-26	115	115	115	115	8,000	575
2011-04-25	116	116	115	115	22,000	575
2011-04-22	115	115	115	115	3,000	575
2011-04-21	115	115	114	114	3,000	570
2011-04-19	115	115	114	114	14,000	570
2011-04-18	115	115	114	114	7,000	570
2011-04-15	116	116	114	114	38,000	570
2011-04-14	116	117	114	116	17,000	580
2011-04-13	114	115	114	114	4,000	570
2011-04-12	114	115	114	115	6,000	575
2011-04-11	114	115	114	115	10,000	575
2011-04-08	115	115	114	114	12,000	570
2011-04-07	113	113	113	113	7,000	565
2011-04-06	115	115	113	115	10,000	575
2011-04-05	117	117	113	114	25,000	570
2011-04-04	116	118	116	117	17,000	585
2011-04-01	118	118	116	116	21,000	580
2011-03-31	120	120	118	118	12,000	590
2011-03-30	118	119	117	119	22,000	595
2011-03-29	118	118	116	118	22,000	590
2011-03-28	122	122	120	122	46,000	610
2011-03-25	123	123	121	123	61,000	615
2011-03-24	117	118	117	118	33,000	590
2011-03-23	116	119	114	116	58,000	580
2011-03-22	114	117	113	116	62,000	580
2011-03-18	109	109	104	109	35,000	545
2011-03-17	104	107	101	101	48,000	505
2011-03-16	98	113	98	109	71,000	545
2011-03-15	119	119	85	105	251,000	525
2011-03-14	114	123	112	119	61,000	595
2011-03-11	134	134	130	130	54,000	650
2011-03-10	134	134	134	134	5,000	670
2011-03-09	135	135	134	134	12,000	670
2011-03-08	133	135	133	134	6,000	670
2011-03-07	134	134	134	134	4,000	670
2011-03-04	135	135	134	134	9,000	670
2011-03-03	133	134	133	133	16,000	665
2011-03-02	134	135	133	135	4,000	675
2011-03-01	135	136	135	136	6,000	680
2011-02-28	133	134	132	134	21,000	670
2011-02-25	133	133	133	133	30,000	665
2011-02-24	134	134	131	133	68,000	665
2011-02-23	133	135	133	134	40,000	670
2011-02-22	138	138	135	136	63,000	680
2011-02-21	140	140	138	140	25,000	700
2011-02-18	138	138	136	138	48,000	690
2011-02-17	133	144	133	136	155,000	680
2011-02-16	133	133	132	132	19,000	660
2011-02-15	132	133	131	132	64,000	660
2011-02-14	129	130	129	130	19,000	650
2011-02-10	130	130	128	128	39,000	640
2011-02-09	129	131	128	130	24,000	650
2011-02-08	127	133	127	130	123,000	650
2011-02-07	126	127	126	127	6,000	635
2011-02-04	126	127	126	126	19,000	630
2011-02-03	126	127	125	126	19,000	630
2011-02-02	123	126	123	126	20,000	630
2011-02-01	123	123	123	123	2,000	615
2011-01-31	122	123	121	123	30,000	615
2011-01-28	124	126	124	124	55,000	620
2011-01-27	124	125	124	124	13,000	620
2011-01-26	125	125	124	124	4,000	620
2011-01-25	125	125	125	125	16,000	625
2011-01-24	122	122	122	122	22,000	610
2011-01-21	124	125	122	123	85,000	615
2011-01-20	123	125	122	125	26,000	625
2011-01-19	123	123	122	123	31,000	615
2011-01-18	123	123	122	122	29,000	610
2011-01-17	124	124	121	123	70,000	615
2011-01-14	124	124	123	123	28,000	615
2011-01-13	123	124	123	124	18,000	620
2011-01-12	122	123	122	123	67,000	615
2011-01-11	123	123	122	122	22,000	610
2011-01-07	124	124	123	124	31,000	620
2011-01-06	124	125	123	123	64,000	615
2011-01-05	122	123	122	123	44,000	615
2011-01-04	120	121	119	121	24,000	605

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05月
日	月	火	水	木	金	土
« 04月30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	31