8115 ムーンバット(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 835 | 835 | 835 | 835 | 100 | 835 |
| 2015-12-29 | 837 | 837 | 826 | 835 | 1,800 | 835 |
| 2015-12-28 | 827 | 834 | 827 | 834 | 600 | 834 |
| 2015-12-25 | 853 | 853 | 827 | 827 | 4,300 | 827 |
| 2015-12-24 | 839 | 839 | 825 | 838 | 3,100 | 838 |
| 2015-12-22 | 831 | 832 | 829 | 829 | 20,000 | 829 |
| 2015-12-21 | 840 | 847 | 825 | 831 | 6,700 | 831 |
| 2015-12-18 | 857 | 857 | 851 | 851 | 5,100 | 851 |
| 2015-12-17 | 868 | 873 | 858 | 859 | 12,700 | 859 |
| 2015-12-16 | 871 | 872 | 868 | 868 | 1,200 | 868 |
| 2015-12-15 | 870 | 878 | 867 | 878 | 11,000 | 878 |
| 2015-12-14 | 877 | 878 | 871 | 875 | 4,300 | 875 |
| 2015-12-11 | 879 | 880 | 877 | 878 | 4,200 | 878 |
| 2015-12-10 | 887 | 887 | 879 | 879 | 4,200 | 879 |
| 2015-12-09 | 887 | 887 | 879 | 880 | 1,100 | 880 |
| 2015-12-08 | 880 | 880 | 878 | 878 | 1,900 | 878 |
| 2015-12-07 | 888 | 888 | 876 | 880 | 1,300 | 880 |
| 2015-12-04 | 885 | 890 | 875 | 888 | 8,200 | 888 |
| 2015-12-03 | 883 | 890 | 880 | 890 | 3,100 | 890 |
| 2015-12-02 | 882 | 892 | 882 | 884 | 700 | 884 |
| 2015-12-01 | 880 | 896 | 880 | 883 | 8,000 | 883 |
| 2015-11-30 | 890 | 890 | 890 | 890 | 700 | 890 |
| 2015-11-27 | 886 | 890 | 886 | 890 | 800 | 890 |
| 2015-11-26 | 890 | 890 | 886 | 886 | 5,500 | 886 |
| 2015-11-25 | 901 | 901 | 890 | 890 | 5,300 | 890 |
| 2015-11-24 | 900 | 900 | 891 | 894 | 12,000 | 894 |
| 2015-11-20 | 891 | 892 | 890 | 891 | 2,400 | 891 |
| 2015-11-19 | 890 | 894 | 890 | 892 | 4,900 | 892 |
| 2015-11-18 | 886 | 888 | 884 | 884 | 1,100 | 884 |
| 2015-11-17 | 887 | 887 | 883 | 884 | 2,200 | 884 |
| 2015-11-16 | 898 | 898 | 887 | 887 | 2,000 | 887 |
| 2015-11-13 | 895 | 895 | 887 | 894 | 2,200 | 894 |
| 2015-11-12 | 897 | 898 | 890 | 893 | 1,400 | 893 |
| 2015-11-11 | 903 | 907 | 888 | 895 | 4,100 | 895 |
| 2015-11-10 | 912 | 912 | 911 | 911 | 200 | 911 |
| 2015-11-09 | 909 | 912 | 909 | 909 | 300 | 909 |
| 2015-11-06 | 901 | 919 | 898 | 907 | 2,100 | 907 |
| 2015-11-05 | 896 | 901 | 896 | 901 | 800 | 901 |
| 2015-11-04 | 900 | 901 | 900 | 901 | 500 | 901 |
| 2015-11-02 | 911 | 911 | 911 | 911 | 100 | 911 |
| 2015-10-30 | 910 | 910 | 910 | 910 | 200 | 910 |
| 2015-10-29 | 914 | 914 | 900 | 901 | 900 | 901 |
| 2015-10-27 | 918 | 920 | 899 | 914 | 1,400 | 914 |
| 2015-10-26 | 904 | 917 | 901 | 917 | 1,900 | 917 |
| 2015-10-23 | 910 | 910 | 903 | 903 | 2,400 | 903 |
| 2015-10-22 | 887 | 897 | 880 | 885 | 1,800 | 885 |
| 2015-10-21 | 885 | 890 | 883 | 887 | 4,600 | 887 |
| 2015-10-20 | 901 | 906 | 899 | 899 | 3,900 | 899 |
| 2015-10-19 | 918 | 918 | 916 | 916 | 1,500 | 916 |
| 2015-10-16 | 922 | 922 | 922 | 922 | 100 | 922 |
| 2015-10-15 | 937 | 937 | 922 | 922 | 2,000 | 922 |
| 2015-10-14 | 937 | 937 | 937 | 937 | 100 | 937 |
| 2015-10-13 | 924 | 936 | 923 | 936 | 700 | 936 |
| 2015-10-09 | 929 | 929 | 923 | 923 | 1,400 | 923 |
| 2015-10-08 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2015-10-07 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2015-10-06 | 927 | 931 | 927 | 931 | 1,900 | 931 |
| 2015-10-05 | 907 | 922 | 900 | 922 | 2,200 | 922 |
| 2015-10-02 | 907 | 925 | 907 | 920 | 2,300 | 920 |
| 2015-10-01 | 907 | 919 | 907 | 919 | 1,400 | 919 |
| 2015-09-30 | 894 | 919 | 894 | 919 | 1,800 | 919 |
| 2015-09-29 | 878 | 893 | 878 | 880 | 19,300 | 880 |
| 2015-09-28 | 887 | 902 | 880 | 880 | 3,600 | 880 |
| 2015-09-25 | 184 | 184 | 182 | 182 | 38,000 | 910 |
| 2015-09-24 | 181 | 183 | 181 | 182 | 16,000 | 910 |
| 2015-09-18 | 181 | 183 | 181 | 183 | 6,000 | 915 |
| 2015-09-17 | 182 | 183 | 181 | 182 | 9,000 | 910 |
| 2015-09-16 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2015-09-15 | 183 | 184 | 182 | 182 | 14,000 | 910 |
| 2015-09-14 | 185 | 185 | 181 | 181 | 19,000 | 905 |
| 2015-09-11 | 185 | 185 | 184 | 185 | 99,000 | 925 |
| 2015-09-10 | 177 | 181 | 177 | 181 | 12,000 | 905 |
| 2015-09-09 | 176 | 179 | 176 | 179 | 12,000 | 895 |
| 2015-09-08 | 175 | 175 | 173 | 173 | 12,000 | 865 |
| 2015-09-07 | 178 | 178 | 173 | 174 | 33,000 | 870 |
| 2015-09-04 | 183 | 183 | 179 | 180 | 19,000 | 900 |
| 2015-09-03 | 184 | 184 | 184 | 184 | 3,000 | 920 |
| 2015-09-02 | 179 | 183 | 177 | 182 | 52,000 | 910 |
| 2015-09-01 | 185 | 185 | 184 | 185 | 13,000 | 925 |
| 2015-08-31 | 189 | 189 | 185 | 186 | 37,000 | 930 |
| 2015-08-28 | 188 | 189 | 187 | 188 | 8,000 | 940 |
| 2015-08-27 | 184 | 189 | 184 | 186 | 39,000 | 930 |
| 2015-08-26 | 180 | 181 | 177 | 181 | 23,000 | 905 |
| 2015-08-25 | 175 | 184 | 172 | 175 | 196,000 | 875 |
| 2015-08-24 | 191 | 192 | 184 | 184 | 151,000 | 920 |
| 2015-08-21 | 193 | 196 | 191 | 196 | 118,000 | 980 |
| 2015-08-20 | 198 | 199 | 196 | 197 | 42,000 | 985 |
| 2015-08-19 | 200 | 200 | 198 | 198 | 15,000 | 990 |
| 2015-08-18 | 202 | 202 | 199 | 199 | 50,000 | 995 |
| 2015-08-17 | 201 | 203 | 201 | 202 | 61,000 | 1,010 |
| 2015-08-14 | 202 | 203 | 199 | 201 | 87,000 | 1,005 |
| 2015-08-13 | 201 | 203 | 201 | 203 | 18,000 | 1,015 |
| 2015-08-12 | 206 | 206 | 201 | 201 | 51,000 | 1,005 |
| 2015-08-11 | 205 | 206 | 203 | 205 | 31,000 | 1,025 |
| 2015-08-10 | 206 | 207 | 201 | 203 | 161,000 | 1,015 |
| 2015-08-07 | 211 | 211 | 204 | 206 | 250,000 | 1,030 |
| 2015-08-06 | 214 | 214 | 208 | 211 | 212,000 | 1,055 |
| 2015-08-05 | 215 | 222 | 215 | 215 | 320,000 | 1,075 |
| 2015-08-04 | 214 | 214 | 209 | 210 | 91,000 | 1,050 |
| 2015-08-03 | 209 | 217 | 209 | 214 | 266,000 | 1,070 |
| 2015-07-31 | 205 | 207 | 205 | 207 | 37,000 | 1,035 |
| 2015-07-30 | 205 | 205 | 203 | 204 | 11,000 | 1,020 |
| 2015-07-29 | 205 | 205 | 202 | 203 | 28,000 | 1,015 |
| 2015-07-28 | 204 | 205 | 202 | 205 | 53,000 | 1,025 |
| 2015-07-27 | 210 | 210 | 205 | 205 | 30,000 | 1,025 |
| 2015-07-24 | 210 | 210 | 208 | 208 | 47,000 | 1,040 |
| 2015-07-23 | 207 | 208 | 204 | 208 | 99,000 | 1,040 |
| 2015-07-22 | 209 | 209 | 206 | 206 | 94,000 | 1,030 |
| 2015-07-21 | 212 | 213 | 208 | 209 | 115,000 | 1,045 |
| 2015-07-17 | 213 | 214 | 211 | 211 | 117,000 | 1,055 |
| 2015-07-16 | 215 | 225 | 209 | 215 | 1,236,000 | 1,075 |
| 2015-07-15 | 209 | 215 | 205 | 215 | 206,000 | 1,075 |
| 2015-07-14 | 206 | 210 | 204 | 207 | 113,000 | 1,035 |
| 2015-07-13 | 198 | 207 | 198 | 204 | 130,000 | 1,020 |
| 2015-07-10 | 195 | 199 | 194 | 196 | 67,000 | 980 |
| 2015-07-09 | 193 | 197 | 190 | 196 | 159,000 | 980 |
| 2015-07-08 | 211 | 211 | 194 | 201 | 256,000 | 1,005 |
| 2015-07-07 | 212 | 212 | 211 | 211 | 5,000 | 1,055 |
| 2015-07-06 | 211 | 213 | 209 | 210 | 46,000 | 1,050 |
| 2015-07-03 | 211 | 216 | 209 | 215 | 63,000 | 1,075 |
| 2015-07-02 | 217 | 217 | 211 | 211 | 52,000 | 1,055 |
| 2015-07-01 | 209 | 215 | 208 | 215 | 87,000 | 1,075 |
| 2015-06-30 | 206 | 208 | 206 | 207 | 115,000 | 1,035 |
| 2015-06-29 | 211 | 211 | 207 | 208 | 142,000 | 1,040 |
| 2015-06-26 | 216 | 217 | 212 | 217 | 47,000 | 1,085 |
| 2015-06-25 | 218 | 218 | 212 | 213 | 115,000 | 1,065 |
| 2015-06-24 | 221 | 223 | 214 | 218 | 195,000 | 1,090 |
| 2015-06-23 | 219 | 240 | 219 | 224 | 951,000 | 1,120 |
| 2015-06-22 | 212 | 220 | 211 | 217 | 140,000 | 1,085 |
| 2015-06-19 | 211 | 214 | 208 | 211 | 122,000 | 1,055 |
| 2015-06-18 | 214 | 216 | 210 | 210 | 97,000 | 1,050 |
| 2015-06-17 | 212 | 217 | 212 | 212 | 101,000 | 1,060 |
| 2015-06-16 | 211 | 229 | 207 | 212 | 478,000 | 1,060 |
| 2015-06-15 | 209 | 210 | 208 | 210 | 99,000 | 1,050 |
| 2015-06-12 | 210 | 210 | 208 | 209 | 29,000 | 1,045 |
| 2015-06-11 | 206 | 210 | 206 | 208 | 49,000 | 1,040 |
| 2015-06-10 | 207 | 208 | 206 | 206 | 75,000 | 1,030 |
| 2015-06-09 | 212 | 212 | 204 | 206 | 225,000 | 1,030 |
| 2015-06-08 | 213 | 215 | 212 | 214 | 90,000 | 1,070 |
| 2015-06-05 | 216 | 216 | 212 | 213 | 163,000 | 1,065 |
| 2015-06-04 | 217 | 219 | 213 | 217 | 159,000 | 1,085 |
| 2015-06-03 | 217 | 225 | 213 | 216 | 399,000 | 1,080 |
| 2015-06-02 | 226 | 226 | 213 | 216 | 830,000 | 1,080 |
| 2015-06-01 | 229 | 242 | 220 | 229 | 1,215,000 | 1,145 |
| 2015-05-29 | 208 | 248 | 208 | 242 | 2,694,000 | 1,210 |
| 2015-05-28 | 211 | 217 | 204 | 207 | 384,000 | 1,035 |
| 2015-05-27 | 211 | 213 | 210 | 211 | 98,000 | 1,055 |
| 2015-05-26 | 205 | 214 | 205 | 213 | 182,000 | 1,065 |
| 2015-05-25 | 205 | 205 | 204 | 205 | 24,000 | 1,025 |
| 2015-05-22 | 203 | 205 | 202 | 205 | 24,000 | 1,025 |
| 2015-05-21 | 204 | 204 | 202 | 203 | 34,000 | 1,015 |
| 2015-05-20 | 205 | 205 | 203 | 204 | 54,000 | 1,020 |
| 2015-05-19 | 201 | 205 | 201 | 205 | 32,000 | 1,025 |
| 2015-05-18 | 201 | 202 | 201 | 201 | 21,000 | 1,005 |
| 2015-05-15 | 203 | 203 | 200 | 202 | 43,000 | 1,010 |
| 2015-05-14 | 206 | 206 | 203 | 203 | 52,000 | 1,015 |
| 2015-05-13 | 199 | 210 | 198 | 206 | 241,000 | 1,030 |
| 2015-05-12 | 198 | 198 | 197 | 198 | 11,000 | 990 |
| 2015-05-11 | 197 | 198 | 197 | 198 | 9,000 | 990 |
| 2015-05-08 | 195 | 196 | 195 | 195 | 14,000 | 975 |
| 2015-05-07 | 196 | 196 | 195 | 195 | 2,000 | 975 |
| 2015-05-01 | 194 | 197 | 194 | 195 | 17,000 | 975 |
| 2015-04-30 | 196 | 196 | 195 | 196 | 19,000 | 980 |
| 2015-04-28 | 198 | 198 | 197 | 197 | 9,000 | 985 |
| 2015-04-27 | 199 | 199 | 199 | 199 | 8,000 | 995 |
| 2015-04-24 | 200 | 200 | 199 | 200 | 15,000 | 1,000 |
| 2015-04-23 | 198 | 199 | 198 | 199 | 11,000 | 995 |
| 2015-04-22 | 200 | 200 | 197 | 198 | 26,000 | 990 |
| 2015-04-21 | 196 | 200 | 196 | 200 | 14,000 | 1,000 |
| 2015-04-20 | 196 | 196 | 195 | 195 | 20,000 | 975 |
| 2015-04-17 | 199 | 199 | 197 | 198 | 24,000 | 990 |
| 2015-04-16 | 200 | 200 | 199 | 199 | 3,000 | 995 |
| 2015-04-15 | 202 | 202 | 200 | 200 | 21,000 | 1,000 |
| 2015-04-14 | 200 | 205 | 200 | 202 | 56,000 | 1,010 |
| 2015-04-13 | 200 | 200 | 199 | 200 | 8,000 | 1,000 |
| 2015-04-10 | 200 | 200 | 199 | 199 | 7,000 | 995 |
| 2015-04-09 | 197 | 203 | 197 | 203 | 17,000 | 1,015 |
| 2015-04-08 | 197 | 197 | 197 | 197 | 14,000 | 985 |
| 2015-04-07 | 197 | 197 | 195 | 197 | 54,000 | 985 |
| 2015-04-06 | 199 | 204 | 197 | 197 | 62,000 | 985 |
| 2015-04-03 | 192 | 221 | 192 | 196 | 486,000 | 980 |
| 2015-04-02 | 193 | 193 | 193 | 193 | 4,000 | 965 |
| 2015-04-01 | 197 | 197 | 192 | 193 | 59,000 | 965 |
| 2015-03-31 | 197 | 198 | 197 | 198 | 4,000 | 990 |
| 2015-03-30 | 196 | 196 | 195 | 196 | 19,000 | 980 |
| 2015-03-27 | 200 | 200 | 195 | 198 | 10,000 | 990 |
| 2015-03-26 | 206 | 206 | 204 | 204 | 10,000 | 1,020 |
| 2015-03-25 | 207 | 207 | 205 | 206 | 29,000 | 1,030 |
| 2015-03-24 | 205 | 205 | 204 | 205 | 27,000 | 1,025 |
| 2015-03-23 | 207 | 207 | 204 | 205 | 37,000 | 1,025 |
| 2015-03-20 | 205 | 208 | 204 | 206 | 29,000 | 1,030 |
| 2015-03-19 | 205 | 206 | 204 | 204 | 32,000 | 1,020 |
| 2015-03-18 | 204 | 205 | 204 | 205 | 9,000 | 1,025 |
| 2015-03-17 | 203 | 205 | 203 | 204 | 77,000 | 1,020 |
| 2015-03-16 | 202 | 205 | 202 | 204 | 38,000 | 1,020 |
| 2015-03-13 | 201 | 202 | 200 | 202 | 14,000 | 1,010 |
| 2015-03-12 | 201 | 201 | 200 | 201 | 25,000 | 1,005 |
| 2015-03-11 | 202 | 202 | 200 | 200 | 25,000 | 1,000 |
| 2015-03-10 | 201 | 202 | 199 | 201 | 33,000 | 1,005 |
| 2015-03-09 | 199 | 200 | 198 | 200 | 17,000 | 1,000 |
| 2015-03-06 | 198 | 199 | 198 | 199 | 10,000 | 995 |
| 2015-03-05 | 196 | 197 | 196 | 197 | 3,000 | 985 |
| 2015-03-04 | 197 | 197 | 195 | 196 | 27,000 | 980 |
| 2015-03-03 | 197 | 198 | 196 | 197 | 23,000 | 985 |
| 2015-03-02 | 197 | 198 | 196 | 198 | 34,000 | 990 |
| 2015-02-27 | 196 | 199 | 196 | 197 | 28,000 | 985 |
| 2015-02-26 | 196 | 196 | 196 | 196 | 13,000 | 980 |
| 2015-02-25 | 198 | 200 | 196 | 198 | 62,000 | 990 |
| 2015-02-24 | 196 | 196 | 194 | 196 | 24,000 | 980 |
| 2015-02-23 | 197 | 197 | 196 | 196 | 16,000 | 980 |
| 2015-02-20 | 197 | 199 | 196 | 196 | 53,000 | 980 |
| 2015-02-19 | 197 | 198 | 194 | 197 | 61,000 | 985 |
| 2015-02-18 | 193 | 196 | 192 | 195 | 43,000 | 975 |
| 2015-02-17 | 192 | 193 | 192 | 192 | 8,000 | 960 |
| 2015-02-16 | 191 | 191 | 190 | 191 | 12,000 | 955 |
| 2015-02-13 | 191 | 191 | 190 | 190 | 11,000 | 950 |
| 2015-02-12 | 192 | 192 | 191 | 191 | 14,000 | 955 |
| 2015-02-10 | 191 | 191 | 191 | 191 | 9,000 | 955 |
| 2015-02-09 | 191 | 192 | 190 | 191 | 20,000 | 955 |
| 2015-02-06 | 189 | 191 | 189 | 191 | 12,000 | 955 |
| 2015-02-05 | 190 | 190 | 189 | 189 | 10,000 | 945 |
| 2015-02-04 | 190 | 190 | 190 | 190 | 7,000 | 950 |
| 2015-02-03 | 191 | 191 | 189 | 189 | 25,000 | 945 |
| 2015-02-02 | 190 | 190 | 190 | 190 | 12,000 | 950 |
| 2015-01-30 | 190 | 190 | 189 | 190 | 11,000 | 950 |
| 2015-01-29 | 189 | 190 | 189 | 190 | 10,000 | 950 |
| 2015-01-28 | 189 | 190 | 188 | 189 | 30,000 | 945 |
| 2015-01-27 | 190 | 191 | 189 | 189 | 16,000 | 945 |
| 2015-01-26 | 191 | 192 | 190 | 190 | 9,000 | 950 |
| 2015-01-23 | 191 | 191 | 190 | 191 | 18,000 | 955 |
| 2015-01-22 | 189 | 190 | 189 | 190 | 14,000 | 950 |
| 2015-01-21 | 189 | 190 | 188 | 188 | 9,000 | 940 |
| 2015-01-20 | 189 | 190 | 189 | 189 | 15,000 | 945 |
| 2015-01-19 | 190 | 190 | 189 | 189 | 29,000 | 945 |
| 2015-01-16 | 191 | 192 | 190 | 191 | 24,000 | 955 |
| 2015-01-15 | 191 | 191 | 190 | 191 | 9,000 | 955 |
| 2015-01-14 | 191 | 191 | 190 | 191 | 10,000 | 955 |
| 2015-01-13 | 191 | 191 | 191 | 191 | 17,000 | 955 |
| 2015-01-09 | 192 | 192 | 192 | 192 | 34,000 | 960 |
| 2015-01-08 | 193 | 194 | 193 | 194 | 16,000 | 970 |
| 2015-01-07 | 190 | 192 | 190 | 192 | 26,000 | 960 |
| 2015-01-06 | 192 | 192 | 191 | 191 | 31,000 | 955 |
| 2015-01-05 | 192 | 193 | 192 | 193 | 36,000 | 965 |
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
