1. HOME >
  2. 株価時系列 >
  3. 8115 >
  4. 2013年

8115 ムーンバット(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3020520620420565,0001,025
2013-12-2720320520220529,0001,025
2013-12-2619820119820153,0001,005
2013-12-2519719819719839,000990
2013-12-2419719819619684,000980
2013-12-2019819919719755,000985
2013-12-19199199197198127,000990
2013-12-1819920419920125,0001,005
2013-12-1720020219819954,000995
2013-12-1620120219919962,000995
2013-12-1320320420320330,0001,015
2013-12-1220420420320423,0001,020
2013-12-1120520520420433,0001,020
2013-12-1020720820520553,0001,025
2013-12-0920420620420517,0001,025
2013-12-0620420520420413,0001,020
2013-12-0520420620420527,0001,025
2013-12-0420420620420420,0001,020
2013-12-0320620620520518,0001,025
2013-12-0220720720420669,0001,030
2013-11-29208209205207113,0001,035
2013-11-2820720720420564,0001,025
2013-11-2720620720520549,0001,025
2013-11-2620520820520661,0001,030
2013-11-2520620720420641,0001,030
2013-11-2220320420320443,0001,020
2013-11-212032042032038,0001,015
2013-11-2020520620020398,0001,015
2013-11-1920220320120125,0001,005
2013-11-1820020219920067,0001,000
2013-11-1519819919819936,000995
2013-11-1419819919719927,000995
2013-11-1319819919719763,000985
2013-11-1220020019620067,0001,000
2013-11-1120020019920045,0001,000
2013-11-0819919919819940,000995
2013-11-072022022022022,0001,010
2013-11-0620220320020023,0001,000
2013-11-0520120219820213,0001,010
2013-11-0120420420020039,0001,000
2013-10-3120520620420423,0001,020
2013-10-3020920920620658,0001,030
2013-10-2821121120720918,0001,045
2013-10-2521121220921227,0001,060
2013-10-2420620820620813,0001,040
2013-10-2321021020820815,0001,040
2013-10-2221021020921021,0001,050
2013-10-2121021420821029,0001,050
2013-10-1821021120921027,0001,050
2013-10-1721321321021018,0001,050
2013-10-1621121321021359,0001,065
2013-10-1521021221021129,0001,055
2013-10-1120520820520826,0001,040
2013-10-1020420620420520,0001,025
2013-10-0920120320120336,0001,015
2013-10-0820120220020224,0001,010
2013-10-0720520520120334,0001,015
2013-10-0420720820520639,0001,030
2013-10-0321021020721046,0001,050
2013-10-0220921120921089,0001,050
2013-10-0121021221021160,0001,055
2013-09-3020720820420747,0001,035
2013-09-2721021120920926,0001,045
2013-09-2621021120921015,0001,050
2013-09-2521321320521084,0001,050
2013-09-2421221221121119,0001,055
2013-09-20211213211212136,0001,060
2013-09-1921021121021069,0001,050
2013-09-1821221221021115,0001,055
2013-09-1721221321021042,0001,050
2013-09-1320921220921263,0001,060
2013-09-1221021220921173,0001,055
2013-09-11207214205211181,0001,055
2013-09-1020620620320461,0001,020
2013-09-0920520620420626,0001,030
2013-09-0620520620320438,0001,020
2013-09-05201209201206158,0001,030
2013-09-0420120220020151,0001,005
2013-09-0319720119720179,0001,005
2013-09-0219619719619737,000985
2013-08-3019719719619752,000985
2013-08-2919519719519733,000985
2013-08-28194196193195107,000975
2013-08-2719619619519634,000980
2013-08-2619919919519739,000985
2013-08-2320020019819997,000995
2013-08-2219619919519877,000990
2013-08-2119619819519670,000980
2013-08-2019519719419675,000980
2013-08-1919519819419835,000990
2013-08-1619519719519519,000975
2013-08-1519819819519844,000990
2013-08-1419819919619940,000995
2013-08-1319319819319780,000985
2013-08-1219419419219367,000965
2013-08-0919419719319537,000975
2013-08-0819619819319495,000970
2013-08-0720020119619657,000980
2013-08-06203203197201145,0001,005
2013-08-05204205203205122,0001,025
2013-08-0219920119820177,0001,005
2013-08-0119819819619764,000985
2013-07-3119820019719875,000990
2013-07-30198202197199134,000995
2013-07-29200202198198139,000990
2013-07-2620720820420694,0001,030
2013-07-25219219206209260,0001,045
2013-07-2421221921221693,0001,080
2013-07-23212215207215151,0001,075
2013-07-22217218207212195,0001,060
2013-07-19217220207215475,0001,075
2013-07-18217223217220135,0001,100
2013-07-17222223215216317,0001,080
2013-07-16239239221224537,0001,120
2013-07-12238244234236981,0001,180
2013-07-112172502152463,597,0001,230
2013-07-102142212062131,176,0001,065
2013-07-09201210201209640,0001,045
2013-07-08201203195198244,000990
2013-07-0519419619219646,000980
2013-07-0419319419219328,000965
2013-07-03195195190192116,000960
2013-07-02193196192195122,000975
2013-07-0119119218919253,000960
2013-06-28188190184189107,000945
2013-06-27184191180188189,000940
2013-06-26197197182182247,000910
2013-06-25196198188198215,000990
2013-06-24204205196197131,000985
2013-06-21201206191204312,0001,020
2013-06-202192292082081,025,0001,040
2013-06-19210215206211413,0001,055
2013-06-18206214202206490,0001,030
2013-06-17197207197207227,0001,035
2013-06-1419619819619688,000980
2013-06-1319619619419478,000970
2013-06-1219419619319637,000980
2013-06-1119319719219668,000980
2013-06-1019019419019453,000970
2013-06-07185187179187267,000935
2013-06-06197199188192223,000960
2013-06-05199205198198226,000990
2013-06-04193199193199122,000995
2013-06-03198198191193185,000965
2013-05-31197200195200104,0001,000
2013-05-30199203197198233,000990
2013-05-29201206197202752,0001,010
2013-05-2818619018618967,000945
2013-05-2718518818118663,000930
2013-05-24191193177189193,000945
2013-05-23199199188190192,000950
2013-05-22203203197198132,000990
2013-05-21198201198199153,000995
2013-05-20198198196196132,000980
2013-05-1719019719019787,000985
2013-05-16196196186190139,000950
2013-05-15206206195197325,000985
2013-05-14202204200204157,0001,020
2013-05-13197201189201408,0001,005
2013-05-1020020119619780,000985
2013-05-09197204195199236,000995
2013-05-08194196193196166,000980
2013-05-0719419419019267,000960
2013-05-0218819018718996,000945
2013-05-0118918918718834,000940
2013-04-3018719018618951,000945
2013-04-2619219218718861,000940
2013-04-25185193185192170,000960
2013-04-2418518718418659,000930
2013-04-2318618618418515,000925
2013-04-2218518818318638,000930
2013-04-1918418718118585,000925
2013-04-1818918918518679,000930
2013-04-1719219318819170,000955
2013-04-16180191177190115,000950
2013-04-1518518518118365,000915
2013-04-12179185177183113,000915
2013-04-1117717917517796,000885
2013-04-1017117517017575,000875
2013-04-0917317317117261,000860
2013-04-08173173167172115,000860
2013-04-0517817817217371,000865
2013-04-0417117417017420,000870
2013-04-0317117216917248,000860
2013-04-02171173158168239,000840
2013-04-0118518517417483,000870
2013-03-29185186181184190,000920
2013-03-2819019018418489,000920
2013-03-27189192189192123,000960
2013-03-26191192190191105,000955
2013-03-25188191185191267,000955
2013-03-22196197182182313,000910
2013-03-21197199196197143,000985
2013-03-19197197195196146,000980
2013-03-1819819919619692,000980
2013-03-15200200196198130,000990
2013-03-14196203196200185,0001,000
2013-03-1319419919319691,000980
2013-03-12199199193195171,000975
2013-03-1120020019719963,000995
2013-03-08200200196200106,0001,000
2013-03-07204204197198117,000990
2013-03-0620220320020158,0001,005
2013-03-05208210199201228,0001,005
2013-03-04200208200208238,0001,040
2013-03-01195200193197232,000985
2013-02-28199200192196224,000980
2013-02-27204209193197558,000985
2013-02-26203215202206485,0001,030
2013-02-25208213206207511,0001,035
2013-02-22205215202207867,0001,035
2013-02-21198208195207516,0001,035
2013-02-20197200192197327,000985
2013-02-19202205193193821,000965
2013-02-181912081912051,328,0001,025
2013-02-151931991821951,253,000975
2013-02-141652121651953,832,000975
2013-02-13170171163166270,000830
2013-02-12167173166172397,000860
2013-02-08170171169170127,000850
2013-02-07171171165169305,000845
2013-02-06173173170171104,000855
2013-02-05170173170173145,000865
2013-02-04178179170173367,000865
2013-02-01169182169175912,000875
2013-01-3116616916516877,000840
2013-01-3016616716516650,000830
2013-01-29168168164166168,000830
2013-01-28171171165168139,000840
2013-01-25165169164169170,000845
2013-01-2416416416116497,000820
2013-01-2316316616216249,000810
2013-01-22164167162164163,000820
2013-01-2116216316016391,000815
2013-01-18161164160164101,000820
2013-01-17161162157160175,000800
2013-01-16168169160162174,000810
2013-01-15166171166168106,000840
2013-01-11171171165166250,000830
2013-01-10177177170171227,000855
2013-01-09168175166175328,000875
2013-01-08164167159167353,000835
2013-01-07159165157163488,000815
2013-01-04153155152155132,000775

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