8115 ムーンバット(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 463 | 464 | 456 | 456 | 2,800 | 456 |
| 2022-12-29 | 452 | 463 | 452 | 463 | 500 | 463 |
| 2022-12-28 | 458 | 458 | 452 | 452 | 1,800 | 452 |
| 2022-12-27 | 453 | 460 | 453 | 455 | 1,500 | 455 |
| 2022-12-26 | 465 | 468 | 453 | 453 | 3,900 | 453 |
| 2022-12-23 | 469 | 469 | 451 | 461 | 6,700 | 461 |
| 2022-12-22 | 453 | 466 | 453 | 466 | 2,900 | 466 |
| 2022-12-21 | 452 | 455 | 450 | 453 | 2,400 | 453 |
| 2022-12-20 | 460 | 460 | 455 | 455 | 3,700 | 455 |
| 2022-12-19 | 460 | 460 | 460 | 460 | 600 | 460 |
| 2022-12-16 | 452 | 458 | 452 | 458 | 1,200 | 458 |
| 2022-12-15 | 466 | 466 | 454 | 454 | 2,400 | 454 |
| 2022-12-14 | 461 | 466 | 460 | 466 | 1,300 | 466 |
| 2022-12-13 | 459 | 460 | 459 | 460 | 400 | 460 |
| 2022-12-12 | 462 | 462 | 450 | 459 | 11,000 | 459 |
| 2022-12-09 | 465 | 465 | 462 | 462 | 4,200 | 462 |
| 2022-12-08 | 464 | 468 | 463 | 468 | 1,100 | 468 |
| 2022-12-07 | 462 | 462 | 460 | 460 | 1,100 | 460 |
| 2022-12-06 | 458 | 464 | 450 | 464 | 6,100 | 464 |
| 2022-12-05 | 465 | 465 | 465 | 465 | 500 | 465 |
| 2022-12-02 | 463 | 463 | 463 | 463 | 100 | 463 |
| 2022-12-01 | 463 | 463 | 463 | 463 | 400 | 463 |
| 2022-11-30 | 471 | 473 | 464 | 464 | 600 | 464 |
| 2022-11-29 | 471 | 471 | 466 | 466 | 300 | 466 |
| 2022-11-28 | 471 | 474 | 471 | 473 | 7,200 | 473 |
| 2022-11-25 | 462 | 463 | 462 | 463 | 5,400 | 463 |
| 2022-11-24 | 458 | 459 | 454 | 459 | 2,500 | 459 |
| 2022-11-22 | 454 | 456 | 451 | 456 | 1,200 | 456 |
| 2022-11-21 | 454 | 454 | 454 | 454 | 600 | 454 |
| 2022-11-18 | 454 | 454 | 454 | 454 | 100 | 454 |
| 2022-11-17 | 452 | 454 | 452 | 454 | 2,000 | 454 |
| 2022-11-16 | 450 | 451 | 448 | 451 | 1,700 | 451 |
| 2022-11-15 | 450 | 450 | 446 | 447 | 2,400 | 447 |
| 2022-11-14 | 465 | 465 | 440 | 450 | 18,900 | 450 |
| 2022-11-11 | 467 | 467 | 452 | 465 | 11,000 | 465 |
| 2022-11-10 | 464 | 468 | 464 | 467 | 700 | 467 |
| 2022-11-09 | 468 | 468 | 461 | 461 | 500 | 461 |
| 2022-11-08 | 460 | 460 | 460 | 460 | 300 | 460 |
| 2022-11-07 | 460 | 461 | 460 | 460 | 500 | 460 |
| 2022-11-04 | 459 | 460 | 459 | 460 | 900 | 460 |
| 2022-11-02 | 459 | 459 | 458 | 459 | 2,300 | 459 |
| 2022-11-01 | 459 | 467 | 459 | 459 | 1,900 | 459 |
| 2022-10-31 | 455 | 457 | 450 | 454 | 2,900 | 454 |
| 2022-10-28 | 457 | 457 | 455 | 455 | 1,200 | 455 |
| 2022-10-27 | 462 | 464 | 457 | 457 | 4,500 | 457 |
| 2022-10-26 | 472 | 472 | 467 | 467 | 1,700 | 467 |
| 2022-10-25 | 468 | 472 | 468 | 472 | 9,000 | 472 |
| 2022-10-24 | 464 | 466 | 462 | 466 | 1,500 | 466 |
| 2022-10-21 | 458 | 462 | 458 | 462 | 2,300 | 462 |
| 2022-10-20 | 455 | 460 | 455 | 458 | 1,600 | 458 |
| 2022-10-19 | 459 | 459 | 457 | 458 | 400 | 458 |
| 2022-10-18 | 459 | 459 | 457 | 459 | 1,200 | 459 |
| 2022-10-17 | 460 | 460 | 454 | 454 | 3,000 | 454 |
| 2022-10-14 | 455 | 455 | 440 | 455 | 4,700 | 455 |
| 2022-10-13 | 453 | 453 | 453 | 453 | 200 | 453 |
| 2022-10-12 | 454 | 454 | 453 | 453 | 700 | 453 |
| 2022-10-11 | 456 | 456 | 454 | 454 | 1,000 | 454 |
| 2022-10-07 | 451 | 454 | 451 | 454 | 500 | 454 |
| 2022-10-06 | 454 | 454 | 450 | 450 | 400 | 450 |
| 2022-10-05 | 456 | 456 | 454 | 454 | 300 | 454 |
| 2022-10-04 | 449 | 454 | 449 | 454 | 400 | 454 |
| 2022-10-03 | 447 | 447 | 437 | 447 | 3,800 | 447 |
| 2022-09-30 | 447 | 451 | 447 | 448 | 1,800 | 448 |
| 2022-09-29 | 458 | 458 | 454 | 454 | 400 | 454 |
| 2022-09-28 | 458 | 458 | 458 | 458 | 100 | 458 |
| 2022-09-27 | 452 | 453 | 451 | 451 | 800 | 451 |
| 2022-09-26 | 451 | 454 | 451 | 451 | 1,600 | 451 |
| 2022-09-22 | 464 | 464 | 455 | 456 | 6,600 | 456 |
| 2022-09-21 | 463 | 463 | 453 | 463 | 5,500 | 463 |
| 2022-09-20 | 461 | 463 | 460 | 462 | 1,300 | 462 |
| 2022-09-16 | 467 | 467 | 460 | 461 | 2,000 | 461 |
| 2022-09-15 | 470 | 471 | 465 | 467 | 3,100 | 467 |
| 2022-09-14 | 465 | 469 | 464 | 469 | 1,600 | 469 |
| 2022-09-13 | 467 | 470 | 465 | 466 | 2,600 | 466 |
| 2022-09-12 | 468 | 468 | 463 | 465 | 500 | 465 |
| 2022-09-09 | 463 | 468 | 461 | 468 | 3,200 | 468 |
| 2022-09-08 | 463 | 478 | 456 | 463 | 5,600 | 463 |
| 2022-09-07 | 472 | 472 | 463 | 463 | 300 | 463 |
| 2022-09-06 | 465 | 472 | 465 | 471 | 3,000 | 471 |
| 2022-09-05 | 465 | 465 | 464 | 464 | 600 | 464 |
| 2022-09-02 | 468 | 468 | 458 | 466 | 2,600 | 466 |
| 2022-09-01 | 461 | 468 | 460 | 468 | 6,600 | 468 |
| 2022-08-31 | 465 | 466 | 464 | 466 | 700 | 466 |
| 2022-08-30 | 467 | 467 | 465 | 465 | 1,000 | 465 |
| 2022-08-29 | 470 | 470 | 465 | 467 | 2,200 | 467 |
| 2022-08-26 | 474 | 474 | 470 | 471 | 1,200 | 471 |
| 2022-08-25 | 475 | 475 | 468 | 472 | 8,700 | 472 |
| 2022-08-24 | 465 | 474 | 454 | 470 | 12,600 | 470 |
| 2022-08-23 | 456 | 460 | 453 | 460 | 4,700 | 460 |
| 2022-08-22 | 455 | 461 | 453 | 455 | 5,800 | 455 |
| 2022-08-19 | 455 | 455 | 453 | 455 | 6,200 | 455 |
| 2022-08-18 | 454 | 454 | 447 | 453 | 10,900 | 453 |
| 2022-08-17 | 452 | 455 | 451 | 453 | 8,800 | 453 |
| 2022-08-16 | 450 | 453 | 449 | 453 | 2,500 | 453 |
| 2022-08-15 | 467 | 467 | 445 | 449 | 31,900 | 449 |
| 2022-08-12 | 455 | 464 | 453 | 464 | 41,100 | 464 |
| 2022-08-10 | 538 | 539 | 444 | 449 | 128,700 | 449 |
| 2022-08-09 | 537 | 538 | 524 | 538 | 9,100 | 538 |
| 2022-08-08 | 530 | 535 | 511 | 535 | 17,300 | 535 |
| 2022-08-05 | 510 | 523 | 504 | 523 | 6,800 | 523 |
| 2022-08-04 | 513 | 520 | 511 | 515 | 8,900 | 515 |
| 2022-08-03 | 530 | 531 | 510 | 510 | 13,800 | 510 |
| 2022-08-02 | 504 | 539 | 502 | 525 | 47,600 | 525 |
| 2022-08-01 | 486 | 501 | 485 | 498 | 13,400 | 498 |
| 2022-07-29 | 475 | 486 | 475 | 486 | 1,600 | 486 |
| 2022-07-28 | 477 | 484 | 473 | 474 | 3,900 | 474 |
| 2022-07-27 | 480 | 487 | 472 | 477 | 3,300 | 477 |
| 2022-07-26 | 480 | 486 | 474 | 484 | 9,100 | 484 |
| 2022-07-25 | 470 | 477 | 470 | 477 | 14,200 | 477 |
| 2022-07-22 | 479 | 486 | 471 | 471 | 15,900 | 471 |
| 2022-07-21 | 475 | 481 | 475 | 477 | 9,400 | 477 |
| 2022-07-20 | 476 | 480 | 465 | 472 | 3,800 | 472 |
| 2022-07-19 | 479 | 481 | 468 | 472 | 4,300 | 472 |
| 2022-07-15 | 486 | 486 | 479 | 479 | 5,100 | 479 |
| 2022-07-14 | 488 | 488 | 481 | 488 | 4,000 | 488 |
| 2022-07-13 | 480 | 482 | 468 | 482 | 12,700 | 482 |
| 2022-07-12 | 490 | 490 | 476 | 476 | 5,700 | 476 |
| 2022-07-11 | 481 | 493 | 465 | 493 | 14,700 | 493 |
| 2022-07-08 | 461 | 475 | 450 | 473 | 22,400 | 473 |
| 2022-07-07 | 467 | 483 | 460 | 461 | 15,000 | 461 |
| 2022-07-06 | 469 | 470 | 462 | 470 | 5,600 | 470 |
| 2022-07-05 | 482 | 483 | 466 | 474 | 19,200 | 474 |
| 2022-07-04 | 496 | 496 | 482 | 488 | 21,200 | 488 |
| 2022-07-01 | 490 | 519 | 483 | 504 | 59,200 | 504 |
| 2022-06-30 | 508 | 508 | 477 | 484 | 37,600 | 484 |
| 2022-06-29 | 501 | 501 | 487 | 501 | 21,200 | 501 |
| 2022-06-28 | 480 | 510 | 480 | 494 | 36,200 | 494 |
| 2022-06-27 | 470 | 501 | 463 | 480 | 23,200 | 480 |
| 2022-06-24 | 464 | 464 | 455 | 455 | 3,200 | 455 |
| 2022-06-23 | 456 | 460 | 456 | 460 | 2,400 | 460 |
| 2022-06-22 | 456 | 456 | 456 | 456 | 1,200 | 456 |
| 2022-06-21 | 445 | 464 | 445 | 464 | 500 | 464 |
| 2022-06-20 | 449 | 449 | 441 | 441 | 1,000 | 441 |
| 2022-06-17 | 446 | 451 | 445 | 451 | 900 | 451 |
| 2022-06-16 | 448 | 448 | 446 | 446 | 2,300 | 446 |
| 2022-06-15 | 455 | 455 | 451 | 451 | 3,900 | 451 |
| 2022-06-14 | 457 | 458 | 456 | 458 | 3,000 | 458 |
| 2022-06-13 | 458 | 458 | 454 | 458 | 4,200 | 458 |
| 2022-06-10 | 458 | 458 | 458 | 458 | 3,200 | 458 |
| 2022-06-09 | 459 | 460 | 451 | 460 | 2,500 | 460 |
| 2022-06-08 | 460 | 462 | 455 | 459 | 6,200 | 459 |
| 2022-06-07 | 455 | 465 | 455 | 460 | 3,500 | 460 |
| 2022-06-06 | 452 | 453 | 450 | 451 | 4,500 | 451 |
| 2022-06-03 | 455 | 460 | 454 | 460 | 4,900 | 460 |
| 2022-06-02 | 455 | 457 | 454 | 455 | 3,000 | 455 |
| 2022-06-01 | 463 | 463 | 455 | 457 | 1,300 | 457 |
| 2022-05-31 | 462 | 464 | 460 | 463 | 5,900 | 463 |
| 2022-05-30 | 462 | 463 | 456 | 463 | 500 | 463 |
| 2022-05-27 | 461 | 462 | 461 | 462 | 1,000 | 462 |
| 2022-05-26 | 471 | 471 | 460 | 461 | 5,100 | 461 |
| 2022-05-25 | 470 | 476 | 462 | 471 | 7,300 | 471 |
| 2022-05-24 | 446 | 463 | 446 | 463 | 6,100 | 463 |
| 2022-05-23 | 442 | 445 | 442 | 444 | 4,900 | 444 |
| 2022-05-20 | 440 | 443 | 440 | 440 | 3,900 | 440 |
| 2022-05-19 | 438 | 438 | 438 | 438 | 1,100 | 438 |
| 2022-05-18 | 443 | 443 | 442 | 442 | 200 | 442 |
| 2022-05-17 | 444 | 444 | 433 | 433 | 1,000 | 433 |
| 2022-05-16 | 453 | 453 | 443 | 444 | 3,500 | 444 |
| 2022-05-13 | 440 | 440 | 434 | 438 | 1,100 | 438 |
| 2022-05-12 | 440 | 440 | 440 | 440 | 3,100 | 440 |
| 2022-05-11 | 445 | 445 | 441 | 442 | 400 | 442 |
| 2022-05-10 | 438 | 446 | 432 | 446 | 2,500 | 446 |
| 2022-05-09 | 437 | 440 | 437 | 438 | 4,700 | 438 |
| 2022-05-06 | 443 | 444 | 442 | 442 | 2,000 | 442 |
| 2022-05-02 | 445 | 449 | 445 | 447 | 600 | 447 |
| 2022-04-28 | 445 | 445 | 443 | 444 | 700 | 444 |
| 2022-04-27 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2022-04-26 | 454 | 454 | 454 | 454 | 100 | 454 |
| 2022-04-25 | 454 | 454 | 450 | 454 | 3,800 | 454 |
| 2022-04-22 | 455 | 455 | 453 | 454 | 1,400 | 454 |
| 2022-04-21 | 451 | 454 | 451 | 454 | 800 | 454 |
| 2022-04-20 | 452 | 454 | 452 | 454 | 1,000 | 454 |
| 2022-04-19 | 449 | 450 | 449 | 450 | 1,100 | 450 |
| 2022-04-18 | - | - | - | 465 | - | 465 |
| 2022-04-15 | 465 | 465 | 465 | 465 | 1,600 | 465 |
| 2022-04-14 | 460 | 463 | 460 | 463 | 900 | 463 |
| 2022-04-13 | 448 | 455 | 447 | 455 | 600 | 455 |
| 2022-04-12 | 455 | 455 | 453 | 453 | 700 | 453 |
| 2022-04-11 | 455 | 455 | 455 | 455 | 400 | 455 |
| 2022-04-08 | - | - | - | 463 | - | 463 |
| 2022-04-07 | - | - | - | 463 | - | 463 |
| 2022-04-06 | 463 | 463 | 463 | 463 | 300 | 463 |
| 2022-04-05 | 458 | 463 | 455 | 463 | 1,800 | 463 |
| 2022-04-04 | 452 | 455 | 446 | 455 | 2,500 | 455 |
| 2022-04-01 | 444 | 444 | 444 | 444 | 300 | 444 |
| 2022-03-31 | 455 | 455 | 450 | 451 | 400 | 451 |
| 2022-03-30 | - | - | - | 458 | - | 458 |
| 2022-03-29 | 455 | 458 | 455 | 458 | 300 | 458 |
| 2022-03-28 | 463 | 463 | 455 | 455 | 1,100 | 455 |
| 2022-03-25 | 460 | 463 | 460 | 463 | 3,200 | 463 |
| 2022-03-24 | 452 | 455 | 451 | 455 | 1,500 | 455 |
| 2022-03-23 | 447 | 452 | 447 | 452 | 400 | 452 |
| 2022-03-22 | 454 | 455 | 446 | 446 | 1,300 | 446 |
| 2022-03-18 | 446 | 446 | 446 | 446 | 600 | 446 |
| 2022-03-17 | 449 | 449 | 446 | 446 | 1,100 | 446 |
| 2022-03-16 | 460 | 460 | 449 | 449 | 1,100 | 449 |
| 2022-03-15 | 450 | 457 | 450 | 457 | 2,500 | 457 |
| 2022-03-14 | 442 | 450 | 442 | 450 | 500 | 450 |
| 2022-03-11 | 436 | 442 | 436 | 442 | 200 | 442 |
| 2022-03-10 | 433 | 436 | 433 | 436 | 400 | 436 |
| 2022-03-09 | 424 | 424 | 424 | 424 | 1,100 | 424 |
| 2022-03-08 | 431 | 433 | 431 | 431 | 2,700 | 431 |
| 2022-03-07 | 444 | 444 | 438 | 438 | 600 | 438 |
| 2022-03-04 | 448 | 448 | 444 | 444 | 1,000 | 444 |
| 2022-03-03 | 445 | 451 | 445 | 448 | 600 | 448 |
| 2022-03-02 | 440 | 443 | 440 | 443 | 1,500 | 443 |
| 2022-03-01 | 460 | 460 | 440 | 440 | 6,800 | 440 |
| 2022-02-28 | 467 | 467 | 457 | 457 | 1,400 | 457 |
| 2022-02-25 | 465 | 465 | 465 | 465 | 3,500 | 465 |
| 2022-02-24 | 446 | 458 | 446 | 457 | 2,300 | 457 |
| 2022-02-22 | 462 | 462 | 446 | 446 | 2,200 | 446 |
| 2022-02-21 | 455 | 462 | 453 | 462 | 600 | 462 |
| 2022-02-18 | 456 | 456 | 455 | 455 | 1,500 | 455 |
| 2022-02-17 | 465 | 465 | 456 | 456 | 900 | 456 |
| 2022-02-16 | 449 | 467 | 449 | 465 | 4,400 | 465 |
| 2022-02-15 | 449 | 449 | 438 | 447 | 4,200 | 447 |
| 2022-02-14 | 423 | 424 | 423 | 424 | 3,000 | 424 |
| 2022-02-10 | 439 | 439 | 431 | 431 | 1,300 | 431 |
| 2022-02-09 | 439 | 439 | 439 | 439 | 400 | 439 |
| 2022-02-08 | 433 | 439 | 433 | 439 | 1,500 | 439 |
| 2022-02-07 | 448 | 448 | 448 | 448 | 100 | 448 |
| 2022-02-04 | 428 | 450 | 428 | 450 | 1,600 | 450 |
| 2022-02-03 | - | - | - | 430 | - | 430 |
| 2022-02-02 | - | - | - | 430 | - | 430 |
| 2022-02-01 | - | - | - | 430 | - | 430 |
| 2022-01-31 | - | - | - | 430 | - | 430 |
| 2022-01-28 | 429 | 430 | 429 | 430 | 200 | 430 |
| 2022-01-27 | 430 | 430 | 422 | 422 | 2,900 | 422 |
| 2022-01-26 | 434 | 436 | 434 | 436 | 2,200 | 436 |
| 2022-01-25 | 451 | 451 | 450 | 450 | 3,600 | 450 |
| 2022-01-24 | 444 | 447 | 444 | 447 | 700 | 447 |
| 2022-01-21 | 435 | 444 | 435 | 444 | 700 | 444 |
| 2022-01-20 | 433 | 435 | 433 | 435 | 200 | 435 |
| 2022-01-19 | 439 | 439 | 434 | 434 | 500 | 434 |
| 2022-01-18 | 441 | 447 | 441 | 447 | 1,000 | 447 |
| 2022-01-17 | 447 | 447 | 447 | 447 | 1,600 | 447 |
| 2022-01-14 | 437 | 447 | 437 | 447 | 800 | 447 |
| 2022-01-13 | 438 | 438 | 435 | 435 | 900 | 435 |
| 2022-01-12 | 433 | 441 | 433 | 441 | 900 | 441 |
| 2022-01-11 | 431 | 439 | 430 | 439 | 900 | 439 |
| 2022-01-07 | 444 | 446 | 443 | 446 | 900 | 446 |
| 2022-01-06 | 439 | 445 | 430 | 445 | 1,300 | 445 |
| 2022-01-05 | 436 | 448 | 436 | 439 | 1,800 | 439 |
| 2022-01-04 | 444 | 444 | 444 | 444 | 100 | 444 |
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
