8115 ムーンバット(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	150	151	150	151	102,000	755
2012-12-27	153	153	150	150	111,000	750
2012-12-26	151	153	151	152	111,000	760
2012-12-25	151	152	149	150	130,000	750
2012-12-21	154	155	147	148	339,000	740
2012-12-20	149	153	147	153	270,000	765
2012-12-19	147	148	146	148	92,000	740
2012-12-18	148	148	146	147	79,000	735
2012-12-17	149	149	147	148	54,000	740
2012-12-14	149	149	148	149	58,000	745
2012-12-13	148	151	148	150	57,000	750
2012-12-12	147	149	147	149	37,000	745
2012-12-11	149	149	147	147	36,000	735
2012-12-10	150	150	148	148	65,000	740
2012-12-07	150	150	148	148	105,000	740
2012-12-06	151	151	149	151	118,000	755
2012-12-05	148	152	148	149	176,000	745
2012-12-04	153	153	148	148	117,000	740
2012-12-03	156	156	149	153	279,000	765
2012-11-30	150	155	150	153	601,000	765
2012-11-29	143	152	142	149	390,000	745
2012-11-28	145	146	141	142	112,000	710
2012-11-27	139	146	139	145	246,000	725
2012-11-26	137	139	137	139	37,000	695
2012-11-22	138	138	136	136	39,000	680
2012-11-21	137	137	135	137	104,000	685
2012-11-20	138	138	136	136	59,000	680
2012-11-19	138	138	137	137	64,000	685
2012-11-16	138	138	137	137	22,000	685
2012-11-15	133	139	133	138	76,000	690
2012-11-14	131	134	131	134	61,000	670
2012-11-13	135	135	132	132	137,000	660
2012-11-12	136	137	132	135	285,000	675
2012-11-09	140	143	140	143	63,000	715
2012-11-08	141	143	140	141	52,000	705
2012-11-07	143	143	141	141	57,000	705
2012-11-06	141	143	140	142	124,000	710
2012-11-05	144	144	142	142	55,000	710
2012-11-02	145	145	143	144	70,000	720
2012-11-01	143	145	142	145	63,000	725
2012-10-31	142	143	141	143	41,000	715
2012-10-30	143	145	142	142	50,000	710
2012-10-29	143	143	142	143	37,000	715
2012-10-26	143	144	142	142	91,000	710
2012-10-25	145	145	141	143	163,000	715
2012-10-24	146	146	143	145	96,000	725
2012-10-23	149	149	147	147	101,000	735
2012-10-22	146	149	143	148	131,000	740
2012-10-19	145	150	144	147	515,000	735
2012-10-18	139	145	138	143	188,000	715
2012-10-17	137	140	137	138	53,000	690
2012-10-16	138	139	136	136	107,000	680
2012-10-15	136	139	136	137	89,000	685
2012-10-12	137	138	137	138	70,000	690
2012-10-11	138	139	137	137	57,000	685
2012-10-10	139	144	139	139	83,000	695
2012-10-09	138	141	138	141	26,000	705
2012-10-05	138	140	138	138	58,000	690
2012-10-04	136	139	136	138	83,000	690
2012-10-03	138	138	136	136	79,000	680
2012-10-02	138	138	136	136	60,000	680
2012-10-01	138	139	135	138	67,000	690
2012-09-28	139	141	135	136	133,000	680
2012-09-27	137	141	136	141	108,000	705
2012-09-26	145	145	135	138	381,000	690
2012-09-25	151	151	145	145	93,000	725
2012-09-24	152	154	148	149	210,000	745
2012-09-21	146	151	146	151	227,000	755
2012-09-20	146	147	144	147	82,000	735
2012-09-19	146	149	144	146	83,000	730
2012-09-18	145	147	145	146	85,000	730
2012-09-14	148	149	146	147	118,000	735
2012-09-13	150	150	148	148	78,000	740
2012-09-12	150	153	148	150	229,000	750
2012-09-11	146	147	143	147	115,000	735
2012-09-10	147	147	145	147	67,000	735
2012-09-07	142	148	142	145	125,000	725
2012-09-06	143	145	141	142	202,000	710
2012-09-05	140	144	139	140	290,000	700
2012-09-04	136	136	135	135	44,000	675
2012-09-03	139	139	136	136	33,000	680
2012-08-31	138	139	136	138	59,000	690
2012-08-30	137	140	135	139	108,000	695
2012-08-29	135	137	135	136	40,000	680
2012-08-28	139	140	135	135	110,000	675
2012-08-27	141	142	139	139	43,000	695
2012-08-24	142	142	139	140	57,000	700
2012-08-23	140	142	138	142	122,000	710
2012-08-22	140	141	139	140	81,000	700
2012-08-21	142	142	138	140	174,000	700
2012-08-20	145	145	142	142	127,000	710
2012-08-17	146	147	145	145	77,000	725
2012-08-16	147	148	144	145	156,000	725
2012-08-15	156	157	146	148	283,000	740
2012-08-14	148	154	148	154	219,000	770
2012-08-13	145	148	143	148	165,000	740
2012-08-10	140	143	140	143	91,000	715
2012-08-09	141	142	138	140	74,000	700
2012-08-08	135	142	135	139	173,000	695
2012-08-07	136	136	134	134	62,000	670
2012-08-06	136	137	135	136	53,000	680
2012-08-03	133	134	132	134	84,000	670
2012-08-02	133	135	133	133	137,000	665
2012-08-01	135	137	133	135	165,000	675
2012-07-31	137	137	135	135	80,000	675
2012-07-30	139	140	137	138	93,000	690
2012-07-27	138	139	136	137	137,000	685
2012-07-26	132	137	132	135	115,000	675
2012-07-25	133	133	130	131	227,000	655
2012-07-24	130	134	130	133	213,000	665
2012-07-23	143	143	135	135	247,000	675
2012-07-20	148	148	145	147	52,000	735
2012-07-19	149	150	144	148	236,000	740
2012-07-18	161	161	151	151	195,000	755
2012-07-17	168	168	160	161	122,000	805
2012-07-13	161	163	161	163	46,000	815
2012-07-12	162	163	158	161	160,000	805
2012-07-11	169	173	162	162	606,000	810
2012-07-10	154	167	154	167	344,000	835
2012-07-09	157	157	153	154	112,000	770
2012-07-06	156	159	156	156	154,000	780
2012-07-05	162	162	158	158	128,000	790
2012-07-04	164	165	160	162	237,000	810
2012-07-03	175	176	164	164	419,000	820
2012-07-02	172	176	172	176	218,000	880
2012-06-29	175	175	169	172	227,000	860
2012-06-28	174	177	173	175	481,000	875
2012-06-27	168	179	164	171	1,339,000	855
2012-06-26	161	163	157	161	398,000	805
2012-06-25	165	172	163	163	900,000	815
2012-06-22	150	167	148	164	930,000	820
2012-06-21	147	156	144	153	692,000	765
2012-06-20	140	147	140	145	173,000	725
2012-06-19	139	141	139	140	34,000	700
2012-06-18	139	142	138	140	76,000	700
2012-06-15	142	142	133	137	173,000	685
2012-06-14	145	145	142	143	75,000	715
2012-06-13	141	146	141	146	254,000	730
2012-06-12	138	139	136	139	41,000	695
2012-06-11	138	143	136	140	153,000	700
2012-06-08	138	141	133	133	138,000	665
2012-06-07	135	137	134	137	64,000	685
2012-06-06	131	133	129	133	72,000	665
2012-06-05	134	134	129	131	83,000	655
2012-06-04	137	138	131	132	155,000	660
2012-06-01	138	143	138	141	235,000	705
2012-05-31	135	136	134	136	24,000	680
2012-05-30	136	137	135	136	16,000	680
2012-05-29	134	139	134	138	37,000	690
2012-05-28	135	137	132	137	54,000	685
2012-05-25	139	140	136	136	51,000	680
2012-05-24	138	138	133	137	55,000	685
2012-05-23	143	143	136	137	106,000	685
2012-05-22	138	144	136	144	102,000	720
2012-05-21	131	138	131	134	72,000	670
2012-05-18	130	133	129	130	118,000	650
2012-05-17	125	134	125	134	145,000	670
2012-05-16	126	129	125	125	60,000	625
2012-05-15	127	129	120	124	323,000	620
2012-05-14	140	140	129	131	376,000	655
2012-05-11	142	143	139	142	110,000	710
2012-05-10	140	146	140	143	73,000	715
2012-05-09	144	144	142	142	73,000	710
2012-05-08	148	148	144	146	57,000	730
2012-05-07	146	149	143	149	120,000	745
2012-05-02	151	151	147	150	75,000	750
2012-05-01	154	155	147	149	284,000	745
2012-04-27	155	157	155	156	86,000	780
2012-04-26	157	157	155	155	69,000	775
2012-04-25	159	159	155	157	148,000	785
2012-04-24	154	158	154	158	125,000	790
2012-04-23	156	157	154	155	112,000	775
2012-04-20	164	164	157	157	314,000	785
2012-04-19	167	172	162	163	404,000	815
2012-04-18	180	181	167	168	946,000	840
2012-04-17	156	177	152	175	1,061,000	875
2012-04-16	157	157	154	154	84,000	770
2012-04-13	161	161	157	158	71,000	790
2012-04-12	159	163	158	160	50,000	800
2012-04-11	160	160	158	159	68,000	795
2012-04-10	165	165	161	161	89,000	805
2012-04-09	166	167	164	164	60,000	820
2012-04-06	161	166	161	166	72,000	830
2012-04-05	157	166	156	164	163,000	820
2012-04-04	160	162	157	157	266,000	785
2012-04-03	168	168	163	163	156,000	815
2012-04-02	173	174	170	170	143,000	850
2012-03-30	177	177	173	175	81,000	875
2012-03-29	170	177	170	177	161,000	885
2012-03-28	176	177	167	171	457,000	855
2012-03-27	180	181	176	179	183,000	895
2012-03-26	183	183	178	178	239,000	890
2012-03-23	186	186	182	183	144,000	915
2012-03-22	186	190	185	185	193,000	925
2012-03-21	197	199	190	191	400,000	955
2012-03-19	204	206	196	198	735,000	990
2012-03-16	194	206	192	201	2,125,000	1,005
2012-03-15	180	192	180	190	849,000	950
2012-03-14	185	187	179	179	231,000	895
2012-03-13	182	189	181	185	314,000	925
2012-03-12	181	182	177	181	199,000	905
2012-03-09	180	181	176	180	169,000	900
2012-03-08	184	184	177	178	163,000	890
2012-03-07	184	187	182	182	127,000	910
2012-03-06	182	190	182	189	270,000	945
2012-03-05	176	184	176	179	210,000	895
2012-03-02	180	181	174	176	338,000	880
2012-03-01	188	188	182	182	227,000	910
2012-02-29	191	194	187	189	220,000	945
2012-02-28	187	193	185	191	381,000	955
2012-02-27	208	208	192	194	421,000	970
2012-02-24	213	214	204	207	662,000	1,035
2012-02-23	191	213	189	210	1,463,000	1,050
2012-02-22	194	194	187	192	323,000	960
2012-02-21	199	204	187	190	1,106,000	950
2012-02-20	200	202	181	187	824,000	935
2012-02-17	206	207	192	199	545,000	995
2012-02-16	205	212	201	201	552,000	1,005
2012-02-15	208	213	205	211	328,000	1,055
2012-02-14	205	218	204	206	410,000	1,030
2012-02-13	212	220	205	205	537,000	1,025
2012-02-10	212	239	209	213	2,062,000	1,065
2012-02-09	206	217	203	216	465,000	1,080
2012-02-08	206	215	204	205	719,000	1,025
2012-02-07	209	211	201	204	856,000	1,020
2012-02-06	216	217	202	206	2,220,000	1,030
2012-02-03	242	252	224	224	3,079,000	1,120
2012-02-02	256	302	233	250	17,898,000	1,250
2012-02-01	213	249	207	249	5,816,000	1,245
2012-01-31	219	226	216	217	1,427,000	1,085
2012-01-30	225	232	209	225	6,407,000	1,125
2012-01-27	172	217	171	211	6,577,000	1,055
2012-01-26	175	176	168	172	408,000	860
2012-01-25	172	175	165	170	644,000	850
2012-01-24	178	180	168	174	910,000	870
2012-01-23	166	184	164	177	3,320,000	885
2012-01-20	142	167	139	164	3,076,000	820
2012-01-19	133	140	133	140	297,000	700
2012-01-18	130	133	128	133	53,000	665
2012-01-17	131	133	129	129	97,000	645
2012-01-16	130	130	128	129	32,000	645
2012-01-13	129	129	127	128	28,000	640
2012-01-12	130	131	128	128	108,000	640
2012-01-11	128	131	126	131	120,000	655
2012-01-10	121	128	120	127	76,000	635
2012-01-06	122	122	121	122	34,000	610
2012-01-05	122	122	122	122	12,000	610
2012-01-04	122	123	122	122	14,000	610

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