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 |
---|---|---|---|---|---|
2009/12/30 | 102 | 102 | 102 | 102 | 11,000 |
2009/12/29 | 103 | 103 | 102 | 102 | 22,000 |
2009/12/28 | 101 | 103 | 100 | 103 | 63,000 |
2009/12/25 | 105 | 105 | 99 | 101 | 417,000 |
2009/12/24 | 104 | 104 | 101 | 103 | 159,000 |
2009/12/22 | 105 | 105 | 104 | 104 | 47,000 |
2009/12/21 | 107 | 108 | 105 | 106 | 74,000 |
2009/12/18 | 105 | 108 | 105 | 108 | 22,000 |
2009/12/17 | 107 | 110 | 107 | 107 | 41,000 |
2009/12/16 | 112 | 112 | 107 | 107 | 27,000 |
2009/12/15 | 108 | 113 | 104 | 111 | 82,000 |
2009/12/14 | 102 | 108 | 102 | 108 | 80,000 |
2009/12/11 | 100 | 101 | 99 | 101 | 32,000 |
2009/12/10 | 100 | 101 | 99 | 99 | 47,000 |
2009/12/09 | 101 | 101 | 100 | 100 | 66,000 |
2009/12/08 | 102 | 103 | 101 | 103 | 15,000 |
2009/12/07 | 102 | 103 | 101 | 103 | 21,000 |
2009/12/04 | 101 | 101 | 99 | 100 | 132,000 |
2009/12/03 | 100 | 102 | 100 | 102 | 18,000 |
2009/12/02 | 101 | 102 | 100 | 100 | 27,000 |
2009/12/01 | 101 | 102 | 101 | 101 | 22,000 |
2009/11/30 | 102 | 102 | 100 | 101 | 80,000 |
2009/11/27 | 100 | 101 | 99 | 99 | 46,000 |
2009/11/26 | 99 | 100 | 99 | 100 | 22,000 |
2009/11/25 | 101 | 101 | 99 | 100 | 26,000 |
2009/11/24 | 101 | 102 | 97 | 97 | 22,000 |
2009/11/20 | 96 | 99 | 96 | 99 | 20,000 |
2009/11/19 | 99 | 101 | 98 | 101 | 34,000 |
2009/11/18 | 101 | 104 | 100 | 102 | 73,000 |
2009/11/17 | 110 | 111 | 104 | 104 | 70,000 |
2009/11/16 | 112 | 112 | 110 | 110 | 25,000 |
2009/11/13 | 113 | 113 | 110 | 110 | 49,000 |
2009/11/12 | 116 | 117 | 114 | 114 | 61,000 |
2009/11/11 | 120 | 120 | 113 | 115 | 664,000 |
2009/11/10 | 129 | 134 | 129 | 134 | 62,000 |
2009/11/09 | 126 | 129 | 126 | 129 | 9,000 |
2009/11/06 | 127 | 128 | 127 | 127 | 14,000 |
2009/11/05 | 126 | 126 | 122 | 126 | 64,000 |
2009/11/04 | 126 | 126 | 125 | 125 | 26,000 |
2009/11/02 | 127 | 128 | 126 | 128 | 14,000 |
2009/10/30 | 128 | 129 | 127 | 128 | 54,000 |
2009/10/29 | 128 | 128 | 127 | 128 | 25,000 |
2009/10/28 | 129 | 129 | 128 | 128 | 4,000 |
2009/10/27 | 130 | 130 | 128 | 129 | 15,000 |
2009/10/26 | 130 | 130 | 130 | 130 | 5,000 |
2009/10/23 | 128 | 128 | 128 | 128 | 16,000 |
2009/10/22 | 127 | 128 | 125 | 128 | 26,000 |
2009/10/21 | 125 | 127 | 125 | 127 | 36,000 |
2009/10/20 | 128 | 128 | 127 | 127 | 8,000 |
2009/10/19 | 128 | 128 | 126 | 128 | 9,000 |
2009/10/16 | 127 | 129 | 127 | 128 | 6,000 |
2009/10/15 | 130 | 130 | 128 | 129 | 127,000 |
2009/10/14 | 128 | 129 | 128 | 129 | 6,000 |
2009/10/13 | 128 | 129 | 126 | 128 | 51,000 |
2009/10/09 | 127 | 127 | 127 | 127 | 10,000 |
2009/10/08 | 126 | 127 | 126 | 127 | 14,000 |
2009/10/07 | 122 | 125 | 122 | 125 | 12,000 |
2009/10/06 | 123 | 124 | 120 | 121 | 27,000 |
2009/10/05 | 128 | 128 | 121 | 123 | 72,000 |
2009/10/02 | 131 | 131 | 128 | 128 | 38,000 |
2009/10/01 | 135 | 135 | 132 | 132 | 27,000 |
2009/09/30 | 135 | 135 | 134 | 135 | 10,000 |
2009/09/29 | 136 | 136 | 135 | 135 | 8,000 |
2009/09/28 | 135 | 135 | 133 | 135 | 17,000 |
2009/09/25 | 137 | 137 | 135 | 135 | 34,000 |
2009/09/24 | 134 | 135 | 134 | 135 | 9,000 |
2009/09/18 | 134 | 137 | 133 | 135 | 20,000 |
2009/09/17 | 135 | 135 | 133 | 133 | 22,000 |
2009/09/16 | 132 | 133 | 132 | 133 | 29,000 |
2009/09/15 | 138 | 138 | 130 | 135 | 172,000 |
2009/09/14 | 143 | 143 | 138 | 140 | 78,000 |
2009/09/11 | 146 | 147 | 141 | 143 | 111,000 |
2009/09/10 | 146 | 148 | 145 | 146 | 41,000 |
2009/09/09 | 148 | 148 | 146 | 147 | 59,000 |
2009/09/08 | 148 | 150 | 148 | 149 | 12,000 |
2009/09/07 | 149 | 149 | 147 | 149 | 22,000 |
2009/09/04 | 150 | 150 | 149 | 149 | 15,000 |
2009/09/03 | 149 | 150 | 149 | 150 | 6,000 |
2009/09/02 | 151 | 153 | 150 | 150 | 23,000 |
2009/09/01 | 153 | 156 | 152 | 152 | 74,000 |
2009/08/31 | 153 | 154 | 152 | 152 | 18,000 |
2009/08/28 | 151 | 156 | 150 | 153 | 57,000 |
2009/08/27 | 152 | 156 | 151 | 151 | 53,000 |
2009/08/26 | 151 | 155 | 151 | 154 | 120,000 |
2009/08/25 | 149 | 151 | 148 | 150 | 69,000 |
2009/08/24 | 149 | 149 | 147 | 147 | 40,000 |
2009/08/21 | 151 | 151 | 146 | 146 | 119,000 |
2009/08/20 | 150 | 150 | 146 | 148 | 101,000 |
2009/08/19 | 156 | 156 | 148 | 151 | 145,000 |
2009/08/18 | 159 | 159 | 155 | 156 | 84,000 |
2009/08/17 | 161 | 164 | 160 | 162 | 102,000 |
2009/08/14 | 156 | 163 | 156 | 161 | 198,000 |
2009/08/13 | 157 | 157 | 153 | 157 | 174,000 |
2009/08/12 | 148 | 158 | 148 | 153 | 246,000 |
2009/08/11 | 151 | 152 | 147 | 151 | 139,000 |
2009/08/10 | 148 | 154 | 148 | 151 | 232,000 |
2009/08/07 | 148 | 151 | 144 | 146 | 647,000 |
2009/08/06 | 135 | 140 | 135 | 138 | 57,000 |
2009/08/05 | 136 | 138 | 136 | 137 | 26,000 |
2009/08/04 | 133 | 139 | 133 | 138 | 73,000 |
2009/08/03 | 132 | 132 | 130 | 131 | 26,000 |
2009/07/31 | 133 | 133 | 132 | 132 | 16,000 |
2009/07/30 | 133 | 134 | 132 | 133 | 17,000 |
2009/07/29 | 131 | 135 | 131 | 134 | 33,000 |
2009/07/28 | 135 | 135 | 132 | 133 | 17,000 |
2009/07/27 | 131 | 132 | 131 | 131 | 29,000 |
2009/07/24 | 135 | 135 | 130 | 131 | 32,000 |
2009/07/23 | 132 | 132 | 130 | 131 | 26,000 |
2009/07/22 | 132 | 132 | 130 | 131 | 14,000 |
2009/07/21 | 132 | 132 | 131 | 131 | 18,000 |
2009/07/17 | 128 | 130 | 128 | 130 | 19,000 |
2009/07/16 | 129 | 130 | 126 | 126 | 41,000 |
2009/07/15 | 128 | 128 | 125 | 126 | 82,000 |
2009/07/14 | 124 | 126 | 124 | 125 | 46,000 |
2009/07/13 | 127 | 129 | 120 | 121 | 81,000 |
2009/07/10 | 130 | 130 | 129 | 129 | 23,000 |
2009/07/09 | 128 | 132 | 128 | 130 | 56,000 |
2009/07/08 | 135 | 135 | 129 | 129 | 53,000 |
2009/07/07 | 136 | 137 | 135 | 135 | 24,000 |
2009/07/06 | 139 | 139 | 136 | 136 | 42,000 |
2009/07/03 | 138 | 140 | 138 | 139 | 41,000 |
2009/07/02 | 140 | 140 | 138 | 139 | 41,000 |
2009/07/01 | 140 | 140 | 138 | 140 | 37,000 |
2009/06/30 | 139 | 142 | 138 | 140 | 32,000 |
2009/06/29 | 141 | 141 | 138 | 138 | 20,000 |
2009/06/26 | 143 | 143 | 140 | 140 | 32,000 |
2009/06/25 | 138 | 142 | 136 | 142 | 54,000 |
2009/06/24 | 139 | 139 | 134 | 136 | 114,000 |
2009/06/23 | 143 | 143 | 140 | 140 | 27,000 |
2009/06/22 | 143 | 143 | 140 | 143 | 40,000 |
2009/06/19 | 145 | 146 | 143 | 143 | 64,000 |
2009/06/18 | 146 | 146 | 144 | 144 | 70,000 |
2009/06/17 | 143 | 149 | 143 | 148 | 169,000 |
2009/06/16 | 146 | 147 | 144 | 145 | 99,000 |
2009/06/15 | 144 | 148 | 141 | 147 | 121,000 |
2009/06/12 | 144 | 147 | 142 | 144 | 128,000 |
2009/06/11 | 139 | 143 | 139 | 143 | 142,000 |
2009/06/10 | 137 | 141 | 135 | 137 | 95,000 |
2009/06/09 | 140 | 140 | 136 | 136 | 82,000 |
2009/06/08 | 145 | 145 | 138 | 139 | 138,000 |
2009/06/05 | 136 | 145 | 135 | 144 | 233,000 |
2009/06/04 | 136 | 136 | 135 | 135 | 66,000 |
2009/06/03 | 132 | 136 | 132 | 135 | 68,000 |
2009/06/02 | 134 | 135 | 131 | 132 | 171,000 |
2009/06/01 | 136 | 137 | 135 | 136 | 58,000 |
2009/05/29 | 138 | 138 | 134 | 135 | 73,000 |
2009/05/28 | 138 | 141 | 137 | 138 | 60,000 |
2009/05/27 | 137 | 140 | 137 | 140 | 67,000 |
2009/05/26 | 136 | 141 | 132 | 136 | 187,000 |
2009/05/25 | 144 | 144 | 132 | 136 | 201,000 |
2009/05/22 | 147 | 147 | 143 | 144 | 121,000 |
2009/05/21 | 143 | 151 | 139 | 148 | 488,000 |
2009/05/20 | 135 | 141 | 135 | 140 | 220,000 |
2009/05/19 | 132 | 136 | 132 | 135 | 170,000 |
2009/05/18 | 132 | 132 | 129 | 132 | 53,000 |
2009/05/15 | 132 | 133 | 129 | 133 | 189,000 |
2009/05/14 | 130 | 130 | 127 | 129 | 85,000 |
2009/05/13 | 127 | 131 | 125 | 131 | 67,000 |
2009/05/12 | 128 | 128 | 125 | 127 | 65,000 |
2009/05/11 | 127 | 130 | 127 | 130 | 94,000 |
2009/05/08 | 122 | 125 | 122 | 125 | 93,000 |
2009/05/07 | 120 | 122 | 118 | 122 | 119,000 |
2009/05/01 | 114 | 118 | 114 | 118 | 35,000 |
2009/04/30 | 115 | 117 | 115 | 117 | 32,000 |
2009/04/28 | 117 | 118 | 115 | 115 | 39,000 |
2009/04/27 | 119 | 119 | 117 | 118 | 21,000 |
2009/04/24 | 115 | 119 | 115 | 118 | 46,000 |
2009/04/23 | 115 | 115 | 113 | 115 | 15,000 |
2009/04/22 | 114 | 116 | 114 | 115 | 25,000 |
2009/04/21 | 114 | 116 | 112 | 116 | 74,000 |
2009/04/20 | 118 | 119 | 116 | 116 | 67,000 |
2009/04/17 | 117 | 120 | 114 | 120 | 222,000 |
2009/04/16 | 109 | 115 | 109 | 112 | 101,000 |
2009/04/15 | 108 | 109 | 106 | 109 | 54,000 |
2009/04/14 | 107 | 108 | 105 | 107 | 34,000 |
2009/04/13 | 109 | 109 | 107 | 108 | 61,000 |
2009/04/10 | 109 | 112 | 108 | 109 | 72,000 |
2009/04/09 | 107 | 108 | 106 | 108 | 56,000 |
2009/04/08 | 107 | 107 | 105 | 107 | 47,000 |
2009/04/07 | 105 | 108 | 105 | 108 | 94,000 |
2009/04/06 | 104 | 104 | 103 | 104 | 28,000 |
2009/04/03 | 103 | 104 | 102 | 103 | 12,000 |
2009/04/02 | 103 | 103 | 101 | 102 | 35,000 |
2009/04/01 | 104 | 105 | 101 | 102 | 41,000 |
2009/03/31 | 101 | 103 | 101 | 102 | 19,000 |
2009/03/30 | 105 | 105 | 103 | 104 | 32,000 |
2009/03/27 | 107 | 107 | 103 | 106 | 28,000 |
2009/03/26 | 105 | 107 | 104 | 107 | 61,000 |
2009/03/25 | 107 | 109 | 106 | 107 | 91,000 |
2009/03/24 | 109 | 109 | 105 | 106 | 49,000 |
2009/03/23 | 104 | 108 | 104 | 108 | 80,000 |
2009/03/19 | 105 | 106 | 105 | 105 | 15,000 |
2009/03/18 | 105 | 106 | 103 | 105 | 25,000 |
2009/03/17 | 103 | 104 | 103 | 104 | 12,000 |
2009/03/16 | 103 | 103 | 103 | 103 | 22,000 |
2009/03/13 | 102 | 103 | 102 | 103 | 11,000 |
2009/03/12 | 103 | 103 | 100 | 100 | 34,000 |
2009/03/11 | 105 | 105 | 102 | 104 | 22,000 |
2009/03/10 | 102 | 103 | 101 | 102 | 23,000 |
2009/03/09 | 103 | 105 | 101 | 102 | 33,000 |
2009/03/06 | 104 | 104 | 102 | 103 | 19,000 |
2009/03/05 | 105 | 107 | 104 | 105 | 33,000 |
2009/03/04 | 100 | 106 | 100 | 105 | 63,000 |
2009/03/03 | 99 | 99 | 99 | 99 | 17,000 |
2009/03/02 | 98 | 101 | 98 | 100 | 29,000 |
2009/02/27 | 98 | 98 | 97 | 98 | 15,000 |
2009/02/26 | 98 | 98 | 97 | 98 | 24,000 |
2009/02/25 | 100 | 100 | 95 | 96 | 86,000 |
2009/02/24 | 97 | 97 | 95 | 96 | 39,000 |
2009/02/23 | 97 | 100 | 97 | 98 | 35,000 |
2009/02/20 | 100 | 100 | 97 | 98 | 33,000 |
2009/02/19 | 101 | 102 | 100 | 100 | 18,000 |
2009/02/18 | 101 | 102 | 100 | 100 | 37,000 |
2009/02/17 | 104 | 105 | 101 | 104 | 52,000 |
2009/02/16 | 110 | 110 | 103 | 106 | 345,000 |
2009/02/13 | 98 | 101 | 98 | 101 | 91,000 |
2009/02/12 | 97 | 98 | 96 | 97 | 34,000 |
2009/02/10 | 96 | 97 | 96 | 96 | 19,000 |
2009/02/09 | 97 | 98 | 96 | 97 | 21,000 |
2009/02/06 | 95 | 98 | 95 | 97 | 38,000 |
2009/02/05 | 96 | 96 | 96 | 96 | 11,000 |
2009/02/04 | 96 | 96 | 95 | 96 | 20,000 |
2009/02/03 | 96 | 97 | 95 | 95 | 28,000 |
2009/02/02 | 96 | 97 | 96 | 96 | 20,000 |
2009/01/30 | 98 | 98 | 96 | 97 | 60,000 |
2009/01/29 | 99 | 99 | 97 | 99 | 53,000 |
2009/01/28 | 96 | 99 | 96 | 99 | 96,000 |
2009/01/27 | 95 | 96 | 95 | 96 | 74,000 |
2009/01/26 | 98 | 98 | 94 | 95 | 106,000 |
2009/01/23 | 102 | 102 | 99 | 99 | 71,000 |
2009/01/22 | 106 | 106 | 102 | 104 | 109,000 |
2009/01/21 | 106 | 106 | 105 | 106 | 17,000 |
2009/01/20 | 108 | 108 | 106 | 107 | 33,000 |
2009/01/19 | 108 | 111 | 107 | 108 | 51,000 |
2009/01/16 | 106 | 109 | 106 | 108 | 56,000 |
2009/01/15 | 106 | 106 | 103 | 105 | 69,000 |
2009/01/14 | 104 | 109 | 104 | 107 | 67,000 |
2009/01/13 | 103 | 105 | 103 | 103 | 40,000 |
2009/01/09 | 108 | 108 | 106 | 107 | 22,000 |
2009/01/08 | 107 | 109 | 107 | 108 | 51,000 |
2009/01/07 | 106 | 117 | 106 | 112 | 413,000 |
2009/01/06 | 101 | 105 | 101 | 104 | 116,000 |
2009/01/05 | 99 | 100 | 97 | 100 | 72,000 |