ムーンバット(8115)の株価時系列情報
ムーンバット(8115)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/30 | 79 | 79 | 78 | 78 | 2,000 |
2002/12/27 | 78 | 80 | 78 | 79 | 30,000 |
2002/12/26 | 75 | 80 | 75 | 78 | 22,000 |
2002/12/25 | 81 | 81 | 76 | 80 | 22,000 |
2002/12/24 | 75 | 82 | 73 | 81 | 26,000 |
2002/12/20 | 75 | 79 | 75 | 78 | 22,000 |
2002/12/19 | 78 | 78 | 75 | 76 | 10,000 |
2002/12/18 | 76 | 81 | 75 | 81 | 25,000 |
2002/12/17 | 78 | 81 | 76 | 81 | 33,000 |
2002/12/16 | 82 | 82 | 80 | 80 | 40,000 |
2002/12/13 | 81 | 81 | 78 | 80 | 13,000 |
2002/12/12 | 80 | 80 | 78 | 79 | 24,000 |
2002/12/11 | 82 | 82 | 80 | 82 | 22,000 |
2002/12/10 | 84 | 84 | 84 | 84 | 16,000 |
2002/12/09 | 82 | 82 | 81 | 81 | 14,000 |
2002/12/06 | 80 | 80 | 80 | 80 | 30,000 |
2002/12/05 | 80 | 82 | 80 | 80 | 22,000 |
2002/12/04 | 81 | 83 | 81 | 81 | 33,000 |
2002/12/03 | 80 | 82 | 80 | 81 | 28,000 |
2002/12/02 | 83 | 83 | 80 | 80 | 35,000 |
2002/11/29 | 83 | 83 | 82 | 82 | 15,000 |
2002/11/28 | 83 | 84 | 80 | 81 | 31,000 |
2002/11/27 | 80 | 83 | 80 | 83 | 15,000 |
2002/11/26 | 83 | 83 | 79 | 80 | 18,000 |
2002/11/25 | 84 | 84 | 80 | 82 | 28,000 |
2002/11/22 | 80 | 85 | 80 | 81 | 12,000 |
2002/11/21 | 78 | 80 | 77 | 80 | 19,000 |
2002/11/20 | 80 | 81 | 77 | 78 | 11,000 |
2002/11/19 | 82 | 82 | 75 | 77 | 91,000 |
2002/11/18 | 89 | 89 | 82 | 82 | 34,000 |
2002/11/15 | 86 | 90 | 85 | 86 | 83,000 |
2002/11/14 | 94 | 107 | 86 | 86 | 680,000 |
2002/11/13 | 79 | 109 | 79 | 109 | 180,000 |
2002/11/12 | 75 | 82 | 75 | 80 | 31,000 |
2002/11/11 | 83 | 83 | 73 | 77 | 28,000 |
2002/11/08 | 82 | 82 | 79 | 80 | 41,000 |
2002/11/07 | 84 | 84 | 81 | 84 | 18,000 |
2002/11/06 | 85 | 86 | 83 | 83 | 11,000 |
2002/11/05 | 82 | 82 | 82 | 82 | 2,000 |
2002/11/01 | 86 | 86 | 80 | 82 | 12,000 |
2002/10/31 | 86 | 87 | 82 | 87 | 32,000 |
2002/10/30 | 85 | 90 | 84 | 85 | 37,000 |
2002/10/29 | 84 | 84 | 83 | 83 | 11,000 |
2002/10/28 | 83 | 83 | 83 | 83 | 2,000 |
2002/10/25 | 87 | 87 | 84 | 84 | 18,000 |
2002/10/24 | 84 | 84 | 84 | 84 | 16,000 |
2002/10/23 | 84 | 86 | 82 | 84 | 22,000 |
2002/10/22 | 86 | 86 | 82 | 83 | 15,000 |
2002/10/21 | 86 | 86 | 82 | 84 | 8,000 |
2002/10/18 | 85 | 87 | 85 | 85 | 45,000 |
2002/10/17 | 83 | 84 | 82 | 84 | 9,000 |
2002/10/16 | 86 | 87 | 81 | 83 | 96,000 |
2002/10/15 | 80 | 85 | 78 | 81 | 62,000 |
2002/10/11 | 78 | 80 | 75 | 75 | 89,000 |
2002/10/10 | 80 | 80 | 66 | 76 | 184,000 |
2002/10/09 | 92 | 92 | 80 | 80 | 153,000 |
2002/10/08 | 95 | 98 | 90 | 92 | 102,000 |
2002/10/07 | 98 | 99 | 96 | 96 | 70,000 |
2002/10/04 | 100 | 101 | 98 | 101 | 55,000 |
2002/10/03 | 106 | 109 | 100 | 100 | 104,000 |
2002/10/02 | 106 | 110 | 106 | 106 | 21,000 |
2002/10/01 | 105 | 109 | 104 | 105 | 42,000 |
2002/09/30 | 102 | 115 | 102 | 105 | 194,000 |
2002/09/27 | 110 | 112 | 105 | 105 | 53,000 |
2002/09/26 | 99 | 110 | 97 | 107 | 147,000 |
2002/09/25 | 98 | 103 | 98 | 102 | 61,000 |
2002/09/24 | 104 | 104 | 98 | 98 | 52,000 |
2002/09/20 | 102 | 106 | 101 | 105 | 53,000 |
2002/09/19 | 106 | 110 | 102 | 106 | 47,000 |
2002/09/18 | 106 | 108 | 106 | 106 | 37,000 |
2002/09/17 | 108 | 110 | 104 | 108 | 63,000 |
2002/09/13 | 105 | 109 | 101 | 108 | 98,000 |
2002/09/12 | 108 | 108 | 104 | 105 | 25,000 |
2002/09/11 | 109 | 109 | 106 | 106 | 11,000 |
2002/09/10 | 108 | 109 | 104 | 109 | 62,000 |
2002/09/09 | 110 | 110 | 107 | 107 | 47,000 |
2002/09/06 | 110 | 111 | 107 | 109 | 62,000 |
2002/09/05 | 113 | 113 | 110 | 110 | 67,000 |
2002/09/04 | 109 | 113 | 108 | 113 | 96,000 |
2002/09/03 | 118 | 119 | 112 | 112 | 222,000 |
2002/09/02 | 121 | 124 | 117 | 119 | 109,000 |
2002/08/30 | 124 | 124 | 118 | 120 | 228,000 |
2002/08/29 | 127 | 127 | 122 | 122 | 132,000 |
2002/08/28 | 128 | 128 | 126 | 126 | 74,000 |
2002/08/27 | 126 | 134 | 126 | 129 | 104,000 |
2002/08/26 | 125 | 128 | 125 | 127 | 81,000 |
2002/08/23 | 126 | 130 | 124 | 127 | 199,000 |
2002/08/22 | 136 | 138 | 126 | 126 | 527,000 |
2002/08/21 | 128 | 135 | 121 | 134 | 738,000 |
2002/08/20 | 135 | 135 | 126 | 128 | 410,000 |
2002/08/19 | 139 | 139 | 131 | 134 | 339,000 |
2002/08/16 | 139 | 142 | 135 | 135 | 153,000 |
2002/08/15 | 133 | 138 | 132 | 136 | 208,000 |
2002/08/14 | 133 | 135 | 132 | 134 | 357,000 |
2002/08/13 | 141 | 143 | 135 | 137 | 452,000 |
2002/08/12 | 147 | 150 | 143 | 145 | 472,000 |
2002/08/09 | 142 | 157 | 142 | 147 | 2,334,000 |
2002/08/08 | 133 | 151 | 128 | 141 | 1,787,000 |
2002/08/07 | 136 | 142 | 129 | 130 | 667,000 |
2002/08/06 | 147 | 148 | 131 | 132 | 1,111,000 |
2002/08/05 | 145 | 151 | 144 | 151 | 517,000 |
2002/08/02 | 146 | 155 | 142 | 150 | 1,113,000 |
2002/08/01 | 160 | 164 | 142 | 145 | 1,881,000 |
2002/07/31 | 167 | 172 | 158 | 160 | 2,549,000 |
2002/07/30 | 190 | 194 | 171 | 177 | 2,230,000 |
2002/07/29 | 204 | 215 | 179 | 187 | 6,202,000 |
2002/07/26 | 153 | 190 | 147 | 189 | 2,298,000 |
2002/07/25 | 172 | 172 | 149 | 158 | 2,165,000 |
2002/07/24 | 190 | 197 | 144 | 159 | 7,491,000 |
2002/07/23 | 118 | 164 | 112 | 160 | 3,557,000 |
2002/07/22 | 105 | 116 | 96 | 116 | 204,000 |
2002/07/19 | 113 | 116 | 110 | 111 | 56,000 |
2002/07/18 | 118 | 118 | 112 | 116 | 106,000 |
2002/07/17 | 114 | 120 | 110 | 117 | 148,000 |
2002/07/16 | 128 | 128 | 114 | 114 | 335,000 |
2002/07/15 | 123 | 133 | 123 | 126 | 834,000 |
2002/07/12 | 124 | 124 | 119 | 120 | 307,000 |
2002/07/11 | 114 | 122 | 113 | 120 | 1,443,000 |
2002/07/10 | 124 | 134 | 121 | 124 | 1,465,000 |
2002/07/09 | 108 | 125 | 108 | 117 | 1,174,000 |
2002/07/08 | 98 | 98 | 95 | 98 | 43,000 |
2002/07/05 | 95 | 96 | 95 | 96 | 12,000 |
2002/07/04 | 95 | 95 | 95 | 95 | 12,000 |
2002/07/03 | 93 | 93 | 93 | 93 | 4,000 |
2002/07/02 | 92 | 92 | 92 | 92 | 16,000 |
2002/07/01 | 93 | 93 | 92 | 92 | 6,000 |
2002/06/28 | 95 | 95 | 93 | 93 | 4,000 |
2002/06/27 | 92 | 92 | 92 | 92 | 17,000 |
2002/06/26 | 92 | 92 | 92 | 92 | 7,000 |
2002/06/25 | 95 | 95 | 93 | 93 | 10,000 |
2002/06/24 | 97 | 97 | 93 | 93 | 4,000 |
2002/06/21 | 97 | 97 | 92 | 97 | 33,000 |
2002/06/20 | 96 | 97 | 93 | 97 | 13,000 |
2002/06/19 | 102 | 102 | 98 | 101 | 9,000 |
2002/06/18 | 100 | 100 | 100 | 100 | 3,000 |
2002/06/17 | 98 | 110 | 98 | 100 | 33,000 |
2002/06/14 | 106 | 106 | 99 | 100 | 33,000 |
2002/06/13 | 102 | 105 | 101 | 105 | 22,000 |
2002/06/12 | 102 | 105 | 101 | 101 | 14,000 |
2002/06/11 | 110 | 110 | 101 | 102 | 83,000 |
2002/06/10 | 100 | 111 | 99 | 111 | 139,000 |
2002/06/07 | 94 | 97 | 94 | 96 | 29,000 |
2002/06/06 | 92 | 93 | 92 | 93 | 5,000 |
2002/06/05 | 93 | 93 | 91 | 91 | 19,000 |
2002/06/04 | 95 | 95 | 94 | 94 | 9,000 |
2002/06/03 | 96 | 96 | 95 | 96 | 9,000 |
2002/05/31 | 95 | 96 | 95 | 96 | 8,000 |
2002/05/30 | 98 | 98 | 96 | 96 | 15,000 |
2002/05/29 | 95 | 97 | 94 | 97 | 28,000 |
2002/05/28 | 95 | 98 | 95 | 95 | 20,000 |
2002/05/27 | 101 | 101 | 92 | 94 | 51,000 |
2002/05/24 | 102 | 105 | 102 | 102 | 32,000 |
2002/05/23 | 95 | 100 | 95 | 100 | 30,000 |
2002/05/22 | 94 | 94 | 93 | 94 | 7,000 |
2002/05/21 | 92 | 93 | 92 | 93 | 15,000 |
2002/05/20 | 93 | 93 | 91 | 91 | 6,000 |
2002/05/17 | 93 | 93 | 92 | 92 | 12,000 |
2002/05/16 | 93 | 93 | 91 | 93 | 16,000 |
2002/05/15 | 93 | 95 | 91 | 94 | 39,000 |
2002/05/14 | 93 | 94 | 91 | 94 | 10,000 |
2002/05/13 | 91 | 93 | 90 | 93 | 9,000 |
2002/05/10 | 93 | 93 | 90 | 90 | 18,000 |
2002/05/09 | 95 | 95 | 95 | 95 | 1,000 |
2002/05/08 | 95 | 95 | 95 | 95 | 1,000 |
2002/05/07 | 94 | 94 | 91 | 94 | 14,000 |
2002/05/02 | 96 | 96 | 93 | 93 | 24,000 |
2002/05/01 | 95 | 95 | 93 | 95 | 12,000 |
2002/04/30 | 97 | 97 | 97 | 97 | 4,000 |
2002/04/26 | 97 | 97 | 97 | 97 | 1,000 |
2002/04/25 | 99 | 99 | 97 | 97 | 14,000 |
2002/04/24 | 98 | 99 | 95 | 99 | 16,000 |
2002/04/23 | 102 | 102 | 98 | 98 | 18,000 |
2002/04/22 | 95 | 102 | 94 | 102 | 25,000 |
2002/04/19 | 91 | 94 | 91 | 94 | 12,000 |
2002/04/18 | 90 | 92 | 90 | 90 | 11,000 |
2002/04/17 | 90 | 90 | 89 | 90 | 15,000 |
2002/04/16 | 89 | 89 | 89 | 89 | 7,000 |
2002/04/15 | 91 | 92 | 89 | 92 | 44,000 |
2002/04/12 | 90 | 92 | 90 | 92 | 31,000 |
2002/04/11 | 91 | 91 | 91 | 91 | 2,000 |
2002/04/10 | 90 | 95 | 90 | 92 | 13,000 |
2002/04/09 | 92 | 92 | 91 | 91 | 10,000 |
2002/04/08 | 93 | 93 | 92 | 93 | 6,000 |
2002/04/05 | 89 | 89 | 87 | 87 | 17,000 |
2002/04/04 | 85 | 89 | 85 | 89 | 18,000 |
2002/04/03 | 83 | 85 | 83 | 84 | 8,000 |
2002/04/02 | 85 | 85 | 82 | 85 | 18,000 |
2002/04/01 | 88 | 88 | 85 | 85 | 3,000 |
2002/03/29 | 84 | 84 | 83 | 83 | 7,000 |
2002/03/28 | 88 | 88 | 81 | 81 | 38,000 |
2002/03/27 | 84 | 84 | 84 | 84 | 3,000 |
2002/03/26 | 94 | 94 | 88 | 88 | 11,000 |
2002/03/25 | 94 | 94 | 92 | 94 | 29,000 |
2002/03/22 | 88 | 88 | 87 | 87 | 17,000 |
2002/03/20 | 85 | 85 | 85 | 85 | 9,000 |
2002/03/19 | 90 | 90 | 90 | 90 | 2,000 |
2002/03/18 | 92 | 92 | 85 | 85 | 21,000 |
2002/03/15 | 78 | 91 | 78 | 90 | 50,000 |
2002/03/14 | 81 | 81 | 81 | 81 | 12,000 |
2002/03/13 | 82 | 83 | 81 | 81 | 30,000 |
2002/03/12 | 77 | 80 | 77 | 80 | 40,000 |
2002/03/11 | 77 | 77 | 77 | 77 | 6,000 |
2002/03/08 | 77 | 77 | 76 | 76 | 5,000 |
2002/03/07 | 75 | 77 | 75 | 77 | 21,000 |
2002/03/06 | 80 | 80 | 76 | 76 | 30,000 |
2002/03/05 | 79 | 79 | 78 | 78 | 33,000 |
2002/03/04 | 74 | 78 | 74 | 78 | 18,000 |
2002/03/01 | 74 | 75 | 73 | 73 | 17,000 |
2002/02/28 | 75 | 75 | 73 | 75 | 19,000 |
2002/02/27 | 75 | 75 | 72 | 75 | 14,000 |
2002/02/25 | 79 | 79 | 72 | 75 | 19,000 |
2002/02/22 | 75 | 75 | 74 | 75 | 15,000 |
2002/02/21 | 75 | 75 | 75 | 75 | 3,000 |
2002/02/20 | 74 | 75 | 74 | 75 | 5,000 |
2002/02/19 | 76 | 78 | 74 | 74 | 19,000 |
2002/02/18 | 77 | 77 | 75 | 76 | 14,000 |
2002/02/15 | 75 | 80 | 74 | 77 | 43,000 |
2002/02/14 | 75 | 75 | 75 | 75 | 7,000 |
2002/02/13 | 75 | 75 | 74 | 74 | 11,000 |
2002/02/12 | 74 | 77 | 74 | 77 | 4,000 |
2002/02/08 | 75 | 75 | 75 | 75 | 1,000 |
2002/02/06 | 75 | 75 | 74 | 75 | 7,000 |
2002/02/05 | 75 | 75 | 73 | 75 | 19,000 |
2002/02/04 | 79 | 79 | 74 | 79 | 13,000 |
2002/02/01 | 79 | 79 | 79 | 79 | 1,000 |
2002/01/31 | 75 | 80 | 75 | 76 | 28,000 |
2002/01/30 | 77 | 77 | 77 | 77 | 4,000 |
2002/01/29 | 77 | 78 | 70 | 77 | 11,000 |
2002/01/28 | 77 | 77 | 77 | 77 | 2,000 |
2002/01/25 | 82 | 82 | 82 | 82 | 10,000 |
2002/01/24 | 77 | 78 | 76 | 77 | 7,000 |
2002/01/23 | 78 | 78 | 78 | 78 | 2,000 |
2002/01/22 | 80 | 80 | 78 | 78 | 8,000 |
2002/01/21 | 78 | 78 | 78 | 78 | 12,000 |
2002/01/18 | 78 | 78 | 78 | 78 | 7,000 |
2002/01/17 | 80 | 80 | 80 | 80 | 8,000 |
2002/01/16 | 78 | 78 | 75 | 77 | 34,000 |
2002/01/15 | 86 | 86 | 78 | 79 | 33,000 |
2002/01/11 | 81 | 81 | 81 | 81 | 5,000 |
2002/01/10 | 85 | 85 | 82 | 83 | 14,000 |
2002/01/09 | 80 | 80 | 78 | 78 | 20,000 |
2002/01/08 | 80 | 81 | 80 | 81 | 4,000 |
2002/01/07 | 82 | 82 | 78 | 78 | 7,000 |
2002/01/04 | 82 | 82 | 82 | 82 | 3,000 |