8115 ムーンバット(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 190 | 192 | 190 | 192 | 44,000 | 960 |
| 2014-12-29 | 190 | 191 | 190 | 190 | 44,000 | 950 |
| 2014-12-26 | 190 | 190 | 190 | 190 | 14,000 | 950 |
| 2014-12-25 | 190 | 191 | 190 | 190 | 91,000 | 950 |
| 2014-12-24 | 190 | 192 | 190 | 191 | 93,000 | 955 |
| 2014-12-22 | 191 | 191 | 190 | 190 | 173,000 | 950 |
| 2014-12-19 | 191 | 192 | 191 | 192 | 18,000 | 960 |
| 2014-12-18 | 191 | 193 | 191 | 191 | 12,000 | 955 |
| 2014-12-17 | 190 | 191 | 190 | 190 | 34,000 | 950 |
| 2014-12-16 | 190 | 191 | 190 | 190 | 30,000 | 950 |
| 2014-12-15 | 191 | 191 | 190 | 191 | 18,000 | 955 |
| 2014-12-12 | 191 | 191 | 191 | 191 | 5,000 | 955 |
| 2014-12-11 | 191 | 191 | 190 | 190 | 18,000 | 950 |
| 2014-12-10 | 192 | 192 | 189 | 191 | 54,000 | 955 |
| 2014-12-09 | 191 | 191 | 190 | 190 | 12,000 | 950 |
| 2014-12-08 | 191 | 192 | 191 | 191 | 65,000 | 955 |
| 2014-12-05 | 191 | 191 | 190 | 191 | 38,000 | 955 |
| 2014-12-04 | 193 | 193 | 191 | 192 | 29,000 | 960 |
| 2014-12-03 | 193 | 194 | 193 | 193 | 4,000 | 965 |
| 2014-12-02 | 193 | 194 | 193 | 193 | 7,000 | 965 |
| 2014-12-01 | 193 | 193 | 192 | 192 | 15,000 | 960 |
| 2014-11-28 | 193 | 194 | 193 | 193 | 70,000 | 965 |
| 2014-11-27 | 192 | 193 | 192 | 193 | 16,000 | 965 |
| 2014-11-26 | 192 | 193 | 192 | 193 | 6,000 | 965 |
| 2014-11-25 | 193 | 193 | 191 | 191 | 30,000 | 955 |
| 2014-11-21 | 191 | 192 | 191 | 192 | 16,000 | 960 |
| 2014-11-20 | 192 | 192 | 191 | 191 | 24,000 | 955 |
| 2014-11-19 | 191 | 192 | 191 | 191 | 22,000 | 955 |
| 2014-11-18 | 188 | 190 | 188 | 190 | 25,000 | 950 |
| 2014-11-17 | 188 | 189 | 188 | 189 | 64,000 | 945 |
| 2014-11-14 | 188 | 188 | 187 | 187 | 42,000 | 935 |
| 2014-11-13 | 187 | 187 | 187 | 187 | 31,000 | 935 |
| 2014-11-12 | 189 | 189 | 187 | 187 | 34,000 | 935 |
| 2014-11-11 | 189 | 189 | 188 | 189 | 14,000 | 945 |
| 2014-11-10 | 190 | 190 | 187 | 190 | 63,000 | 950 |
| 2014-11-07 | 190 | 192 | 190 | 191 | 36,000 | 955 |
| 2014-11-06 | 190 | 190 | 189 | 189 | 10,000 | 945 |
| 2014-11-05 | 190 | 190 | 189 | 189 | 5,000 | 945 |
| 2014-11-04 | 190 | 192 | 189 | 190 | 44,000 | 950 |
| 2014-10-31 | 185 | 189 | 185 | 188 | 159,000 | 940 |
| 2014-10-30 | 186 | 187 | 185 | 185 | 34,000 | 925 |
| 2014-10-29 | 185 | 185 | 185 | 185 | 18,000 | 925 |
| 2014-10-28 | 186 | 186 | 185 | 185 | 12,000 | 925 |
| 2014-10-27 | 189 | 189 | 187 | 187 | 19,000 | 935 |
| 2014-10-24 | 188 | 189 | 188 | 188 | 18,000 | 940 |
| 2014-10-23 | 188 | 188 | 186 | 187 | 13,000 | 935 |
| 2014-10-22 | 188 | 188 | 187 | 188 | 18,000 | 940 |
| 2014-10-21 | 187 | 188 | 187 | 187 | 8,000 | 935 |
| 2014-10-20 | 187 | 187 | 187 | 187 | 22,000 | 935 |
| 2014-10-17 | 185 | 185 | 184 | 184 | 47,000 | 920 |
| 2014-10-16 | 185 | 185 | 184 | 184 | 49,000 | 920 |
| 2014-10-15 | 188 | 189 | 185 | 187 | 102,000 | 935 |
| 2014-10-14 | 186 | 189 | 185 | 189 | 83,000 | 945 |
| 2014-10-10 | 193 | 193 | 190 | 192 | 51,000 | 960 |
| 2014-10-09 | 196 | 196 | 195 | 195 | 33,000 | 975 |
| 2014-10-08 | 196 | 196 | 196 | 196 | 9,000 | 980 |
| 2014-10-07 | 198 | 198 | 197 | 197 | 9,000 | 985 |
| 2014-10-06 | 197 | 198 | 197 | 198 | 41,000 | 990 |
| 2014-10-03 | 196 | 197 | 195 | 196 | 19,000 | 980 |
| 2014-10-02 | 195 | 196 | 194 | 196 | 91,000 | 980 |
| 2014-10-01 | 198 | 198 | 198 | 198 | 9,000 | 990 |
| 2014-09-30 | 200 | 200 | 198 | 199 | 51,000 | 995 |
| 2014-09-29 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 2014-09-26 | 198 | 200 | 198 | 200 | 11,000 | 1,000 |
| 2014-09-25 | 200 | 200 | 200 | 200 | 14,000 | 1,000 |
| 2014-09-24 | 199 | 200 | 199 | 199 | 10,000 | 995 |
| 2014-09-22 | 199 | 200 | 199 | 200 | 9,000 | 1,000 |
| 2014-09-19 | 198 | 199 | 198 | 199 | 13,000 | 995 |
| 2014-09-18 | 200 | 200 | 198 | 198 | 26,000 | 990 |
| 2014-09-17 | 200 | 200 | 199 | 199 | 37,000 | 995 |
| 2014-09-16 | 200 | 200 | 199 | 200 | 19,000 | 1,000 |
| 2014-09-12 | 199 | 200 | 199 | 200 | 9,000 | 1,000 |
| 2014-09-11 | 200 | 200 | 199 | 199 | 77,000 | 995 |
| 2014-09-10 | 199 | 200 | 199 | 200 | 9,000 | 1,000 |
| 2014-09-09 | 200 | 200 | 199 | 200 | 40,000 | 1,000 |
| 2014-09-08 | 199 | 200 | 199 | 200 | 14,000 | 1,000 |
| 2014-09-05 | 199 | 200 | 199 | 199 | 45,000 | 995 |
| 2014-09-04 | 201 | 201 | 199 | 200 | 26,000 | 1,000 |
| 2014-09-03 | 201 | 201 | 200 | 200 | 11,000 | 1,000 |
| 2014-09-02 | 199 | 201 | 199 | 201 | 36,000 | 1,005 |
| 2014-09-01 | 201 | 201 | 199 | 199 | 42,000 | 995 |
| 2014-08-29 | 202 | 202 | 199 | 201 | 28,000 | 1,005 |
| 2014-08-28 | 203 | 203 | 201 | 202 | 26,000 | 1,010 |
| 2014-08-27 | 204 | 204 | 201 | 203 | 22,000 | 1,015 |
| 2014-08-26 | 200 | 208 | 200 | 204 | 108,000 | 1,020 |
| 2014-08-25 | 200 | 200 | 199 | 199 | 23,000 | 995 |
| 2014-08-22 | 200 | 200 | 199 | 199 | 36,000 | 995 |
| 2014-08-21 | 199 | 200 | 199 | 200 | 43,000 | 1,000 |
| 2014-08-20 | 201 | 201 | 200 | 200 | 15,000 | 1,000 |
| 2014-08-19 | 199 | 202 | 199 | 202 | 39,000 | 1,010 |
| 2014-08-18 | 198 | 199 | 198 | 199 | 23,000 | 995 |
| 2014-08-15 | 199 | 199 | 197 | 197 | 40,000 | 985 |
| 2014-08-14 | 198 | 198 | 197 | 198 | 10,000 | 990 |
| 2014-08-13 | 198 | 198 | 197 | 197 | 17,000 | 985 |
| 2014-08-12 | 198 | 198 | 198 | 198 | 12,000 | 990 |
| 2014-08-11 | 198 | 198 | 197 | 198 | 17,000 | 990 |
| 2014-08-08 | 200 | 200 | 195 | 197 | 107,000 | 985 |
| 2014-08-07 | 198 | 200 | 197 | 200 | 60,000 | 1,000 |
| 2014-08-06 | 200 | 201 | 199 | 199 | 93,000 | 995 |
| 2014-08-05 | 205 | 205 | 200 | 202 | 90,000 | 1,010 |
| 2014-08-04 | 206 | 206 | 205 | 206 | 15,000 | 1,030 |
| 2014-08-01 | 205 | 206 | 203 | 205 | 30,000 | 1,025 |
| 2014-07-31 | 210 | 210 | 206 | 206 | 90,000 | 1,030 |
| 2014-07-30 | 213 | 213 | 208 | 210 | 79,000 | 1,050 |
| 2014-07-29 | 213 | 213 | 209 | 213 | 153,000 | 1,065 |
| 2014-07-28 | 204 | 212 | 203 | 212 | 246,000 | 1,060 |
| 2014-07-25 | 204 | 204 | 201 | 202 | 103,000 | 1,010 |
| 2014-07-24 | 201 | 202 | 200 | 202 | 51,000 | 1,010 |
| 2014-07-23 | 204 | 204 | 201 | 202 | 54,000 | 1,010 |
| 2014-07-22 | 201 | 204 | 201 | 201 | 78,000 | 1,005 |
| 2014-07-18 | 201 | 202 | 200 | 200 | 67,000 | 1,000 |
| 2014-07-17 | 207 | 207 | 203 | 203 | 26,000 | 1,015 |
| 2014-07-16 | 207 | 208 | 206 | 206 | 8,000 | 1,030 |
| 2014-07-15 | 210 | 210 | 206 | 207 | 86,000 | 1,035 |
| 2014-07-14 | 204 | 209 | 204 | 208 | 56,000 | 1,040 |
| 2014-07-11 | 203 | 205 | 202 | 205 | 36,000 | 1,025 |
| 2014-07-10 | 205 | 206 | 204 | 204 | 82,000 | 1,020 |
| 2014-07-09 | 209 | 209 | 204 | 206 | 105,000 | 1,030 |
| 2014-07-08 | 208 | 212 | 207 | 212 | 92,000 | 1,060 |
| 2014-07-07 | 208 | 211 | 206 | 209 | 130,000 | 1,045 |
| 2014-07-04 | 215 | 217 | 206 | 209 | 299,000 | 1,045 |
| 2014-07-03 | 218 | 218 | 215 | 216 | 224,000 | 1,080 |
| 2014-07-02 | 212 | 221 | 211 | 216 | 593,000 | 1,080 |
| 2014-07-01 | 207 | 212 | 205 | 212 | 205,000 | 1,060 |
| 2014-06-30 | 204 | 207 | 203 | 207 | 87,000 | 1,035 |
| 2014-06-27 | 204 | 205 | 202 | 204 | 76,000 | 1,020 |
| 2014-06-26 | 201 | 204 | 201 | 204 | 67,000 | 1,020 |
| 2014-06-25 | 202 | 202 | 200 | 201 | 15,000 | 1,005 |
| 2014-06-24 | 200 | 201 | 200 | 201 | 42,000 | 1,005 |
| 2014-06-23 | 201 | 201 | 201 | 201 | 23,000 | 1,005 |
| 2014-06-20 | 201 | 202 | 201 | 201 | 28,000 | 1,005 |
| 2014-06-19 | 202 | 203 | 201 | 202 | 56,000 | 1,010 |
| 2014-06-18 | 202 | 204 | 201 | 202 | 34,000 | 1,010 |
| 2014-06-17 | 203 | 204 | 202 | 203 | 9,000 | 1,015 |
| 2014-06-16 | 203 | 205 | 203 | 203 | 43,000 | 1,015 |
| 2014-06-13 | 202 | 203 | 202 | 203 | 21,000 | 1,015 |
| 2014-06-12 | 202 | 202 | 201 | 202 | 24,000 | 1,010 |
| 2014-06-11 | 201 | 203 | 201 | 203 | 23,000 | 1,015 |
| 2014-06-10 | 205 | 205 | 202 | 202 | 67,000 | 1,010 |
| 2014-06-09 | 204 | 206 | 203 | 204 | 115,000 | 1,020 |
| 2014-06-06 | 203 | 203 | 202 | 203 | 11,000 | 1,015 |
| 2014-06-05 | 202 | 203 | 200 | 203 | 40,000 | 1,015 |
| 2014-06-04 | 204 | 204 | 201 | 202 | 72,000 | 1,010 |
| 2014-06-03 | 203 | 203 | 200 | 201 | 91,000 | 1,005 |
| 2014-06-02 | 201 | 204 | 200 | 202 | 185,000 | 1,010 |
| 2014-05-30 | 200 | 201 | 200 | 201 | 16,000 | 1,005 |
| 2014-05-29 | 199 | 200 | 199 | 199 | 32,000 | 995 |
| 2014-05-28 | 199 | 199 | 199 | 199 | 12,000 | 995 |
| 2014-05-27 | 200 | 200 | 199 | 199 | 33,000 | 995 |
| 2014-05-26 | 199 | 200 | 199 | 200 | 22,000 | 1,000 |
| 2014-05-23 | 198 | 198 | 196 | 198 | 50,000 | 990 |
| 2014-05-22 | 196 | 197 | 196 | 196 | 18,000 | 980 |
| 2014-05-21 | 196 | 196 | 195 | 196 | 6,000 | 980 |
| 2014-05-20 | 196 | 197 | 194 | 195 | 69,000 | 975 |
| 2014-05-19 | 198 | 198 | 196 | 197 | 39,000 | 985 |
| 2014-05-16 | 197 | 197 | 196 | 197 | 36,000 | 985 |
| 2014-05-15 | 197 | 199 | 197 | 198 | 70,000 | 990 |
| 2014-05-14 | 200 | 201 | 199 | 200 | 72,000 | 1,000 |
| 2014-05-13 | 197 | 201 | 197 | 200 | 46,000 | 1,000 |
| 2014-05-12 | 199 | 199 | 197 | 197 | 35,000 | 985 |
| 2014-05-09 | 199 | 200 | 199 | 199 | 68,000 | 995 |
| 2014-05-08 | 204 | 204 | 199 | 200 | 191,000 | 1,000 |
| 2014-05-07 | 206 | 209 | 204 | 206 | 72,000 | 1,030 |
| 2014-05-02 | 202 | 206 | 202 | 206 | 34,000 | 1,030 |
| 2014-05-01 | 200 | 201 | 200 | 201 | 18,000 | 1,005 |
| 2014-04-30 | 203 | 203 | 198 | 199 | 97,000 | 995 |
| 2014-04-28 | 206 | 206 | 204 | 205 | 5,000 | 1,025 |
| 2014-04-25 | 205 | 207 | 203 | 206 | 43,000 | 1,030 |
| 2014-04-24 | 201 | 203 | 201 | 203 | 8,000 | 1,015 |
| 2014-04-23 | 201 | 202 | 201 | 202 | 21,000 | 1,010 |
| 2014-04-22 | 202 | 202 | 200 | 201 | 20,000 | 1,005 |
| 2014-04-21 | 201 | 202 | 201 | 201 | 11,000 | 1,005 |
| 2014-04-18 | 201 | 201 | 201 | 201 | 16,000 | 1,005 |
| 2014-04-17 | 201 | 202 | 201 | 202 | 2,000 | 1,010 |
| 2014-04-16 | 202 | 202 | 200 | 202 | 17,000 | 1,010 |
| 2014-04-15 | 201 | 201 | 200 | 201 | 10,000 | 1,005 |
| 2014-04-14 | 199 | 199 | 198 | 198 | 27,000 | 990 |
| 2014-04-11 | 198 | 199 | 198 | 199 | 39,000 | 995 |
| 2014-04-10 | 199 | 200 | 198 | 198 | 26,000 | 990 |
| 2014-04-09 | 199 | 200 | 197 | 197 | 27,000 | 985 |
| 2014-04-08 | 200 | 200 | 194 | 199 | 116,000 | 995 |
| 2014-04-07 | 201 | 202 | 195 | 201 | 91,000 | 1,005 |
| 2014-04-04 | 201 | 201 | 200 | 200 | 45,000 | 1,000 |
| 2014-04-03 | 202 | 203 | 201 | 202 | 5,000 | 1,010 |
| 2014-04-02 | 204 | 204 | 203 | 203 | 16,000 | 1,015 |
| 2014-04-01 | 202 | 203 | 202 | 203 | 11,000 | 1,015 |
| 2014-03-31 | 203 | 204 | 203 | 203 | 15,000 | 1,015 |
| 2014-03-28 | 202 | 202 | 202 | 202 | 19,000 | 1,010 |
| 2014-03-27 | 198 | 201 | 198 | 201 | 61,000 | 1,005 |
| 2014-03-26 | 204 | 206 | 204 | 205 | 74,000 | 1,025 |
| 2014-03-25 | 206 | 206 | 204 | 205 | 26,000 | 1,025 |
| 2014-03-24 | 201 | 205 | 201 | 204 | 45,000 | 1,020 |
| 2014-03-20 | 203 | 203 | 201 | 203 | 50,000 | 1,015 |
| 2014-03-19 | 203 | 203 | 202 | 203 | 22,000 | 1,015 |
| 2014-03-18 | 203 | 203 | 202 | 202 | 18,000 | 1,010 |
| 2014-03-17 | 202 | 202 | 202 | 202 | 34,000 | 1,010 |
| 2014-03-14 | 204 | 205 | 202 | 204 | 124,000 | 1,020 |
| 2014-03-13 | 206 | 207 | 206 | 207 | 19,000 | 1,035 |
| 2014-03-12 | 208 | 208 | 206 | 207 | 15,000 | 1,035 |
| 2014-03-11 | 208 | 209 | 208 | 208 | 18,000 | 1,040 |
| 2014-03-10 | 206 | 208 | 206 | 208 | 15,000 | 1,040 |
| 2014-03-07 | 206 | 207 | 206 | 207 | 7,000 | 1,035 |
| 2014-03-06 | 204 | 208 | 204 | 206 | 76,000 | 1,030 |
| 2014-03-05 | 203 | 204 | 203 | 204 | 18,000 | 1,020 |
| 2014-03-04 | 203 | 204 | 202 | 202 | 30,000 | 1,010 |
| 2014-03-03 | 203 | 205 | 203 | 204 | 28,000 | 1,020 |
| 2014-02-28 | 205 | 206 | 204 | 204 | 46,000 | 1,020 |
| 2014-02-27 | 206 | 207 | 205 | 205 | 23,000 | 1,025 |
| 2014-02-26 | 204 | 205 | 204 | 205 | 9,000 | 1,025 |
| 2014-02-25 | 205 | 205 | 204 | 205 | 25,000 | 1,025 |
| 2014-02-24 | 203 | 205 | 202 | 203 | 21,000 | 1,015 |
| 2014-02-21 | 201 | 202 | 201 | 202 | 12,000 | 1,010 |
| 2014-02-20 | 202 | 202 | 201 | 201 | 14,000 | 1,005 |
| 2014-02-19 | 202 | 204 | 202 | 203 | 17,000 | 1,015 |
| 2014-02-18 | 201 | 203 | 201 | 202 | 10,000 | 1,010 |
| 2014-02-17 | 199 | 203 | 197 | 203 | 102,000 | 1,015 |
| 2014-02-14 | 201 | 201 | 198 | 198 | 81,000 | 990 |
| 2014-02-13 | 202 | 203 | 199 | 200 | 56,000 | 1,000 |
| 2014-02-12 | 203 | 203 | 201 | 201 | 19,000 | 1,005 |
| 2014-02-10 | 199 | 202 | 198 | 200 | 115,000 | 1,000 |
| 2014-02-07 | 204 | 206 | 204 | 205 | 23,000 | 1,025 |
| 2014-02-06 | 202 | 204 | 202 | 203 | 24,000 | 1,015 |
| 2014-02-05 | 203 | 203 | 200 | 203 | 52,000 | 1,015 |
| 2014-02-04 | 200 | 200 | 195 | 199 | 124,000 | 995 |
| 2014-02-03 | 208 | 209 | 203 | 205 | 136,000 | 1,025 |
| 2014-01-31 | 216 | 217 | 212 | 212 | 37,000 | 1,060 |
| 2014-01-30 | 213 | 215 | 213 | 214 | 28,000 | 1,070 |
| 2014-01-29 | 216 | 218 | 215 | 217 | 35,000 | 1,085 |
| 2014-01-28 | 211 | 216 | 210 | 216 | 45,000 | 1,080 |
| 2014-01-27 | 213 | 213 | 208 | 211 | 117,000 | 1,055 |
| 2014-01-24 | 219 | 221 | 216 | 219 | 79,000 | 1,095 |
| 2014-01-23 | 228 | 228 | 220 | 223 | 112,000 | 1,115 |
| 2014-01-22 | 228 | 230 | 225 | 228 | 68,000 | 1,140 |
| 2014-01-21 | 228 | 240 | 225 | 226 | 281,000 | 1,130 |
| 2014-01-20 | 221 | 233 | 221 | 228 | 129,000 | 1,140 |
| 2014-01-17 | 220 | 222 | 219 | 220 | 119,000 | 1,100 |
| 2014-01-16 | 217 | 221 | 215 | 221 | 113,000 | 1,105 |
| 2014-01-15 | 217 | 218 | 209 | 215 | 161,000 | 1,075 |
| 2014-01-14 | 210 | 214 | 207 | 214 | 66,000 | 1,070 |
| 2014-01-10 | 208 | 212 | 208 | 210 | 82,000 | 1,050 |
| 2014-01-09 | 209 | 212 | 207 | 207 | 104,000 | 1,035 |
| 2014-01-08 | 204 | 205 | 203 | 205 | 57,000 | 1,025 |
| 2014-01-07 | 203 | 204 | 201 | 204 | 68,000 | 1,020 |
| 2014-01-06 | 205 | 205 | 203 | 204 | 32,000 | 1,020 |
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
