MORESCO(5018)の株価時系列情報
MORESCO(5018)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 |
---|---|---|---|---|---|
2008/12/30 | 435 | 440 | 435 | 439 | 4,600 |
2008/12/29 | 436 | 436 | 421 | 421 | 10,900 |
2008/12/26 | 412 | 412 | 410 | 411 | 2,400 |
2008/12/25 | 420 | 420 | 411 | 411 | 4,300 |
2008/12/24 | 410 | 410 | 400 | 410 | 3,300 |
2008/12/22 | 410 | 412 | 410 | 410 | 2,800 |
2008/12/19 | 420 | 421 | 410 | 410 | 1,000 |
2008/12/18 | 429 | 429 | 415 | 416 | 1,600 |
2008/12/17 | 427 | 428 | 426 | 428 | 600 |
2008/12/16 | 428 | 433 | 425 | 426 | 4,600 |
2008/12/15 | 436 | 436 | 427 | 427 | 1,200 |
2008/12/12 | 442 | 443 | 436 | 436 | 500 |
2008/12/11 | 465 | 465 | 451 | 451 | 9,000 |
2008/12/10 | 441 | 450 | 440 | 450 | 1,300 |
2008/12/09 | 431 | 450 | 431 | 441 | 1,300 |
2008/12/08 | 420 | 430 | 415 | 430 | 2,000 |
2008/12/05 | 421 | 422 | 420 | 420 | 1,700 |
2008/12/04 | 430 | 430 | 425 | 425 | 1,300 |
2008/12/03 | 425 | 430 | 422 | 430 | 2,400 |
2008/12/02 | 422 | 423 | 421 | 422 | 800 |
2008/12/01 | 430 | 434 | 428 | 433 | 2,100 |
2008/11/28 | 427 | 429 | 421 | 429 | 11,300 |
2008/11/27 | 415 | 417 | 412 | 417 | 600 |
2008/11/26 | 415 | 415 | 410 | 410 | 500 |
2008/11/25 | 436 | 436 | 421 | 424 | 5,000 |
2008/11/21 | 364 | 396 | 363 | 396 | 2,400 |
2008/11/20 | 395 | 395 | 367 | 372 | 3,500 |
2008/11/19 | 398 | 398 | 396 | 396 | 1,900 |
2008/11/18 | 401 | 401 | 398 | 398 | 1,300 |
2008/11/17 | 410 | 410 | 400 | 400 | 1,100 |
2008/11/14 | 410 | 410 | 410 | 410 | 1,600 |
2008/11/13 | 410 | 410 | 409 | 409 | 300 |
2008/11/12 | 411 | 411 | 410 | 410 | 600 |
2008/11/11 | 410 | 415 | 410 | 415 | 700 |
2008/11/10 | 422 | 423 | 415 | 415 | 1,100 |
2008/11/07 | 425 | 425 | 422 | 422 | 900 |
2008/11/06 | 430 | 440 | 425 | 440 | 1,000 |
2008/11/05 | 435 | 442 | 429 | 442 | 2,300 |
2008/11/04 | 425 | 442 | 425 | 442 | 1,600 |
2008/10/31 | 432 | 432 | 420 | 423 | 11,200 |
2008/10/30 | 430 | 440 | 425 | 430 | 6,900 |
2008/10/29 | 430 | 445 | 430 | 430 | 2,600 |
2008/10/28 | 458 | 458 | 430 | 430 | 4,500 |
2008/10/27 | 459 | 460 | 448 | 448 | 6,000 |
2008/10/24 | 439 | 439 | 435 | 439 | 3,800 |
2008/10/23 | 436 | 436 | 435 | 436 | 3,500 |
2008/10/22 | 430 | 446 | 430 | 446 | 3,700 |
2008/10/21 | 436 | 436 | 420 | 430 | 2,300 |
2008/10/20 | 415 | 421 | 415 | 421 | 400 |
2008/10/17 | 400 | 400 | 395 | 395 | 2,400 |
2008/10/16 | 400 | 400 | 395 | 400 | 1,500 |
2008/10/15 | 430 | 430 | 420 | 420 | 1,000 |
2008/10/14 | 440 | 440 | 435 | 439 | 3,900 |
2008/10/10 | 410 | 410 | 385 | 390 | 11,200 |
2008/10/09 | 421 | 438 | 400 | 410 | 3,400 |
2008/10/08 | 415 | 425 | 401 | 421 | 3,300 |
2008/10/07 | 459 | 460 | 425 | 460 | 4,300 |
2008/10/06 | 494 | 494 | 451 | 460 | 5,600 |
2008/10/03 | 502 | 502 | 486 | 495 | 7,600 |
2008/10/02 | 520 | 520 | 510 | 511 | 2,700 |
2008/10/01 | 535 | 535 | 514 | 524 | 4,000 |
2008/09/30 | 514 | 529 | 500 | 528 | 7,000 |
2008/09/29 | 570 | 570 | 550 | 550 | 3,400 |
2008/09/26 | 540 | 550 | 539 | 550 | 2,400 |
2008/09/25 | 578 | 578 | 538 | 538 | 4,100 |
2008/09/24 | 531 | 543 | 531 | 538 | 900 |
2008/09/22 | 547 | 558 | 527 | 531 | 3,000 |
2008/09/19 | 522 | 527 | 510 | 527 | 1,600 |
2008/09/18 | 510 | 529 | 503 | 519 | 4,000 |
2008/09/17 | 516 | 539 | 515 | 539 | 500 |
2008/09/16 | 501 | 525 | 501 | 510 | 2,800 |
2008/09/12 | 533 | 540 | 532 | 540 | 4,600 |
2008/09/11 | 540 | 546 | 535 | 540 | 1,000 |
2008/09/10 | 531 | 540 | 531 | 540 | 2,600 |
2008/09/09 | 530 | 541 | 530 | 541 | 2,500 |
2008/09/08 | 550 | 550 | 530 | 530 | 11,000 |
2008/09/05 | 565 | 565 | 531 | 542 | 11,800 |
2008/09/04 | 600 | 610 | 590 | 590 | 700 |
2008/09/03 | 612 | 612 | 610 | 610 | 400 |
2008/09/02 | 625 | 625 | 614 | 614 | 700 |
2008/09/01 | 625 | 626 | 625 | 626 | 700 |
2008/08/29 | 639 | 639 | 630 | 630 | 400 |
2008/08/28 | 641 | 642 | 640 | 640 | 2,200 |
2008/08/27 | 626 | 631 | 626 | 631 | 300 |
2008/08/26 | 620 | 634 | 620 | 631 | 500 |
2008/08/25 | 643 | 643 | 636 | 636 | 3,100 |
2008/08/22 | 605 | 605 | 603 | 603 | 1,400 |
2008/08/21 | 610 | 610 | 605 | 605 | 1,900 |
2008/08/20 | 607 | 615 | 605 | 605 | 2,100 |
2008/08/19 | 615 | 627 | 606 | 606 | 2,900 |
2008/08/18 | 615 | 615 | 615 | 615 | 200 |
2008/08/15 | 613 | 613 | 610 | 610 | 700 |
2008/08/14 | 626 | 626 | 618 | 618 | 1,600 |
2008/08/13 | 626 | 626 | 626 | 626 | 100 |
2008/08/12 | 621 | 622 | 620 | 620 | 2,400 |
2008/08/11 | 625 | 639 | 625 | 626 | 2,000 |
2008/08/08 | 625 | 625 | 624 | 625 | 300 |
2008/08/07 | 615 | 615 | 615 | 615 | 1,800 |
2008/08/06 | 610 | 610 | 610 | 610 | 1,500 |
2008/08/05 | 620 | 620 | 610 | 610 | 700 |
2008/08/04 | 623 | 623 | 613 | 613 | 700 |
2008/08/01 | 665 | 665 | 621 | 624 | 1,800 |