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 |
---|---|---|---|---|---|
2011/12/30 | 733 | 735 | 727 | 731 | 5,600 |
2011/12/29 | 711 | 729 | 711 | 727 | 5,700 |
2011/12/28 | 724 | 727 | 721 | 726 | 7,100 |
2011/12/27 | 715 | 725 | 715 | 719 | 8,800 |
2011/12/26 | 734 | 734 | 715 | 724 | 9,900 |
2011/12/22 | 731 | 732 | 717 | 728 | 4,700 |
2011/12/21 | 733 | 733 | 719 | 733 | 4,400 |
2011/12/20 | 715 | 725 | 714 | 723 | 6,100 |
2011/12/19 | 707 | 736 | 701 | 709 | 4,800 |
2011/12/16 | 691 | 705 | 691 | 700 | 3,900 |
2011/12/15 | 703 | 706 | 700 | 700 | 7,100 |
2011/12/14 | 710 | 714 | 704 | 706 | 3,500 |
2011/12/13 | 713 | 713 | 705 | 709 | 3,200 |
2011/12/12 | 719 | 719 | 702 | 716 | 11,100 |
2011/12/09 | 696 | 711 | 690 | 702 | 10,500 |
2011/12/08 | 718 | 718 | 710 | 715 | 1,800 |
2011/12/07 | 697 | 719 | 696 | 719 | 5,100 |
2011/12/06 | 713 | 715 | 695 | 695 | 2,900 |
2011/12/05 | 715 | 716 | 714 | 716 | 600 |
2011/12/02 | 720 | 720 | 714 | 714 | 2,200 |
2011/12/01 | 710 | 718 | 707 | 718 | 2,700 |
2011/11/30 | 703 | 707 | 698 | 707 | 3,200 |
2011/11/29 | 690 | 696 | 680 | 696 | 2,200 |
2011/11/28 | 686 | 686 | 685 | 686 | 2,500 |
2011/11/25 | 669 | 669 | 663 | 669 | 5,700 |
2011/11/24 | 662 | 665 | 655 | 660 | 3,800 |
2011/11/22 | 670 | 670 | 660 | 669 | 2,800 |
2011/11/21 | 680 | 680 | 657 | 670 | 4,600 |
2011/11/18 | 696 | 696 | 675 | 676 | 2,400 |
2011/11/17 | 705 | 705 | 671 | 697 | 7,800 |
2011/11/16 | 720 | 720 | 698 | 698 | 4,500 |
2011/11/15 | 720 | 720 | 720 | 720 | 1,100 |
2011/11/14 | 708 | 720 | 703 | 720 | 700 |
2011/11/11 | 689 | 704 | 689 | 698 | 5,600 |
2011/11/10 | 722 | 722 | 696 | 719 | 5,400 |
2011/11/09 | 738 | 738 | 726 | 729 | 1,000 |
2011/11/08 | 744 | 744 | 738 | 738 | 700 |
2011/11/07 | 737 | 739 | 728 | 739 | 4,000 |
2011/11/04 | 750 | 750 | 740 | 740 | 1,700 |
2011/11/02 | 750 | 754 | 746 | 746 | 4,000 |
2011/11/01 | 750 | 758 | 750 | 750 | 4,100 |
2011/10/31 | 765 | 765 | 752 | 760 | 4,600 |
2011/10/28 | 771 | 771 | 752 | 766 | 14,400 |
2011/10/27 | 751 | 759 | 747 | 756 | 7,900 |
2011/10/26 | 746 | 768 | 746 | 755 | 8,700 |
2011/10/25 | 747 | 765 | 747 | 747 | 15,100 |
2011/10/24 | 768 | 768 | 750 | 752 | 5,700 |
2011/10/21 | 763 | 763 | 752 | 755 | 5,000 |
2011/10/20 | 770 | 778 | 763 | 763 | 3,600 |
2011/10/19 | 770 | 785 | 770 | 780 | 2,800 |
2011/10/18 | 770 | 790 | 770 | 778 | 6,600 |
2011/10/17 | 772 | 775 | 767 | 771 | 5,200 |
2011/10/14 | 750 | 760 | 750 | 757 | 5,700 |
2011/10/13 | 763 | 780 | 755 | 760 | 8,300 |
2011/10/12 | 754 | 774 | 750 | 768 | 11,200 |
2011/10/11 | 741 | 756 | 740 | 750 | 13,500 |
2011/10/07 | 760 | 769 | 756 | 765 | 5,000 |
2011/10/06 | 752 | 765 | 730 | 747 | 8,800 |
2011/10/05 | 768 | 768 | 740 | 750 | 7,700 |
2011/10/04 | 781 | 781 | 746 | 767 | 7,100 |
2011/10/03 | 800 | 800 | 785 | 785 | 8,500 |
2011/09/30 | 816 | 816 | 802 | 805 | 3,000 |
2011/09/29 | 800 | 808 | 800 | 808 | 7,600 |
2011/09/28 | 802 | 807 | 792 | 807 | 7,800 |
2011/09/27 | 776 | 790 | 776 | 790 | 2,500 |
2011/09/26 | 810 | 819 | 765 | 768 | 62,600 |
2011/09/22 | 796 | 804 | 789 | 800 | 7,400 |
2011/09/21 | 800 | 800 | 791 | 797 | 6,100 |
2011/09/20 | 800 | 800 | 788 | 795 | 4,500 |
2011/09/16 | 766 | 800 | 766 | 800 | 21,500 |
2011/09/15 | 784 | 784 | 765 | 770 | 33,700 |
2011/09/14 | 768 | 782 | 743 | 765 | 8,600 |
2011/09/13 | 795 | 795 | 781 | 787 | 3,100 |
2011/09/12 | 793 | 793 | 783 | 792 | 6,400 |
2011/09/09 | 805 | 805 | 787 | 796 | 11,100 |
2011/09/08 | 798 | 800 | 785 | 799 | 5,200 |
2011/09/07 | 784 | 785 | 782 | 785 | 3,900 |
2011/09/06 | 782 | 782 | 763 | 769 | 2,600 |
2011/09/05 | 789 | 789 | 775 | 778 | 2,000 |
2011/09/02 | 783 | 784 | 769 | 775 | 5,100 |
2011/09/01 | 789 | 792 | 785 | 789 | 3,700 |
2011/08/31 | 771 | 790 | 771 | 788 | 5,300 |
2011/08/30 | 772 | 773 | 770 | 770 | 2,100 |
2011/08/29 | 770 | 771 | 754 | 763 | 5,100 |
2011/08/26 | 765 | 765 | 754 | 765 | 3,600 |
2011/08/25 | 765 | 766 | 752 | 765 | 10,000 |
2011/08/24 | 758 | 758 | 750 | 755 | 6,100 |
2011/08/23 | 733 | 749 | 728 | 746 | 5,900 |
2011/08/22 | 721 | 748 | 716 | 738 | 11,600 |
2011/08/19 | 730 | 740 | 730 | 736 | 3,000 |
2011/08/18 | 752 | 755 | 744 | 744 | 4,700 |
2011/08/17 | 735 | 756 | 734 | 752 | 8,800 |
2011/08/16 | 748 | 748 | 735 | 737 | 4,600 |
2011/08/15 | 736 | 750 | 735 | 738 | 10,300 |
2011/08/12 | 749 | 750 | 735 | 739 | 7,000 |
2011/08/11 | 737 | 737 | 729 | 734 | 6,600 |
2011/08/10 | 765 | 770 | 750 | 750 | 11,400 |
2011/08/09 | 719 | 750 | 703 | 750 | 16,600 |
2011/08/08 | 780 | 800 | 764 | 764 | 11,800 |
2011/08/05 | 770 | 790 | 765 | 785 | 10,600 |
2011/08/04 | 803 | 816 | 803 | 809 | 5,700 |
2011/08/03 | 817 | 817 | 810 | 811 | 5,900 |
2011/08/02 | 820 | 826 | 818 | 818 | 5,800 |
2011/08/01 | 820 | 833 | 820 | 825 | 4,200 |
2011/07/29 | 813 | 828 | 813 | 816 | 7,400 |
2011/07/28 | 814 | 824 | 812 | 817 | 10,300 |
2011/07/27 | 834 | 834 | 813 | 829 | 12,500 |
2011/07/26 | 829 | 835 | 824 | 835 | 9,900 |
2011/07/25 | 822 | 839 | 821 | 829 | 11,600 |
2011/07/22 | 825 | 828 | 819 | 822 | 12,900 |
2011/07/21 | 820 | 826 | 820 | 823 | 6,100 |
2011/07/20 | 838 | 844 | 830 | 830 | 9,200 |
2011/07/19 | 868 | 869 | 830 | 834 | 27,600 |
2011/07/15 | 874 | 877 | 864 | 867 | 5,300 |
2011/07/14 | 860 | 865 | 853 | 864 | 10,800 |
2011/07/13 | 853 | 862 | 853 | 860 | 8,800 |
2011/07/12 | 864 | 870 | 860 | 865 | 12,900 |
2011/07/11 | 840 | 888 | 840 | 880 | 31,000 |
2011/07/08 | 900 | 902 | 893 | 900 | 10,400 |
2011/07/07 | 892 | 900 | 892 | 895 | 8,300 |
2011/07/06 | 887 | 898 | 887 | 897 | 4,600 |
2011/07/05 | 896 | 899 | 885 | 893 | 6,900 |
2011/07/04 | 897 | 906 | 882 | 906 | 15,500 |
2011/07/01 | 880 | 882 | 865 | 882 | 21,300 |
2011/06/30 | 833 | 850 | 833 | 850 | 8,200 |
2011/06/29 | 836 | 842 | 836 | 838 | 3,700 |
2011/06/28 | 843 | 843 | 838 | 840 | 6,000 |
2011/06/27 | 844 | 844 | 837 | 841 | 6,800 |
2011/06/24 | 835 | 839 | 831 | 837 | 6,100 |
2011/06/23 | 837 | 837 | 831 | 831 | 2,800 |
2011/06/22 | 839 | 840 | 825 | 840 | 8,300 |
2011/06/21 | 831 | 835 | 827 | 828 | 7,600 |
2011/06/20 | 849 | 849 | 826 | 828 | 7,600 |
2011/06/17 | 835 | 840 | 822 | 825 | 4,300 |
2011/06/16 | 842 | 842 | 831 | 831 | 15,600 |
2011/06/15 | 834 | 843 | 829 | 842 | 7,000 |
2011/06/14 | 824 | 832 | 823 | 829 | 3,800 |
2011/06/13 | 830 | 830 | 821 | 825 | 2,900 |
2011/06/10 | 839 | 841 | 831 | 835 | 6,600 |
2011/06/09 | 830 | 832 | 820 | 824 | 8,800 |
2011/06/08 | 821 | 828 | 821 | 826 | 2,100 |
2011/06/07 | 816 | 821 | 815 | 821 | 2,100 |
2011/06/06 | 830 | 830 | 813 | 816 | 3,500 |
2011/06/03 | 828 | 830 | 812 | 830 | 8,300 |
2011/06/02 | 820 | 841 | 819 | 828 | 4,400 |
2011/06/01 | 847 | 847 | 836 | 841 | 5,500 |
2011/05/31 | 820 | 844 | 811 | 833 | 15,700 |
2011/05/30 | 825 | 839 | 823 | 832 | 6,000 |
2011/05/27 | 842 | 843 | 838 | 839 | 3,200 |
2011/05/26 | 837 | 849 | 837 | 849 | 3,000 |
2011/05/25 | 851 | 851 | 832 | 837 | 7,000 |
2011/05/24 | 825 | 850 | 825 | 847 | 5,500 |
2011/05/23 | 855 | 855 | 831 | 834 | 4,300 |
2011/05/20 | 861 | 861 | 852 | 853 | 1,900 |
2011/05/19 | 871 | 875 | 851 | 851 | 8,700 |
2011/05/18 | 859 | 863 | 846 | 856 | 21,500 |
2011/05/17 | 812 | 819 | 782 | 814 | 7,300 |
2011/05/16 | 815 | 821 | 799 | 812 | 12,900 |
2011/05/13 | 866 | 866 | 828 | 830 | 19,500 |
2011/05/12 | 873 | 874 | 861 | 861 | 12,600 |
2011/05/11 | 882 | 893 | 875 | 875 | 13,800 |
2011/05/10 | 895 | 895 | 875 | 875 | 15,400 |
2011/05/09 | 893 | 899 | 880 | 884 | 13,500 |
2011/05/06 | 886 | 898 | 883 | 895 | 9,800 |
2011/05/02 | 884 | 899 | 884 | 897 | 17,700 |
2011/04/28 | 887 | 887 | 877 | 884 | 10,300 |
2011/04/27 | 889 | 889 | 867 | 888 | 22,600 |
2011/04/26 | 892 | 892 | 881 | 887 | 6,200 |
2011/04/25 | 898 | 898 | 880 | 887 | 11,700 |
2011/04/22 | 882 | 889 | 875 | 889 | 15,600 |
2011/04/21 | 931 | 934 | 876 | 882 | 58,200 |
2011/04/20 | 928 | 939 | 928 | 930 | 11,500 |
2011/04/19 | 928 | 936 | 914 | 932 | 18,500 |
2011/04/18 | 895 | 959 | 894 | 942 | 51,100 |
2011/04/15 | 896 | 896 | 871 | 881 | 10,500 |
2011/04/14 | 853 | 893 | 853 | 884 | 20,100 |
2011/04/13 | 896 | 910 | 853 | 863 | 47,500 |
2011/04/12 | 946 | 946 | 890 | 910 | 40,000 |
2011/04/11 | 930 | 949 | 930 | 946 | 24,100 |
2011/04/08 | 890 | 934 | 885 | 924 | 17,700 |
2011/04/07 | 901 | 901 | 894 | 901 | 10,900 |
2011/04/06 | 923 | 923 | 890 | 908 | 22,800 |
2011/04/05 | 940 | 940 | 896 | 896 | 32,400 |
2011/04/04 | 960 | 965 | 947 | 947 | 37,200 |
2011/04/01 | 937 | 967 | 932 | 949 | 67,100 |
2011/03/31 | 903 | 937 | 900 | 924 | 73,100 |
2011/03/30 | 850 | 903 | 835 | 903 | 129,800 |
2011/03/29 | 815 | 854 | 801 | 840 | 34,700 |
2011/03/28 | 831 | 831 | 801 | 824 | 49,300 |
2011/03/25 | 840 | 855 | 830 | 833 | 61,900 |
2011/03/24 | 810 | 833 | 802 | 822 | 31,500 |
2011/03/23 | 833 | 850 | 803 | 809 | 62,400 |
2011/03/22 | 801 | 830 | 791 | 825 | 78,700 |
2011/03/18 | 739 | 788 | 727 | 769 | 47,300 |
2011/03/17 | 646 | 739 | 635 | 714 | 68,300 |
2011/03/16 | 610 | 720 | 610 | 666 | 94,800 |
2011/03/15 | 681 | 691 | 588 | 630 | 173,700 |
2011/03/14 | 738 | 770 | 738 | 738 | 98,300 |
2011/03/11 | 909 | 916 | 885 | 888 | 52,100 |
2011/03/10 | 921 | 932 | 911 | 916 | 34,200 |
2011/03/09 | 934 | 943 | 927 | 930 | 32,500 |
2011/03/08 | 923 | 944 | 921 | 930 | 44,100 |
2011/03/07 | 918 | 950 | 911 | 929 | 89,400 |
2011/03/04 | 957 | 958 | 905 | 933 | 115,400 |
2011/03/03 | 965 | 965 | 945 | 953 | 76,800 |
2011/03/02 | 990 | 993 | 965 | 974 | 54,400 |
2011/03/01 | 1,010 | 1,025 | 980 | 993 | 46,400 |
2011/02/28 | 990 | 1,010 | 977 | 1,000 | 78,500 |
2011/02/25 | 1,001 | 1,030 | 991 | 1,020 | 75,600 |
2011/02/24 | 1,085 | 1,094 | 1,010 | 1,017 | 109,300 |
2011/02/23 | 1,074 | 1,115 | 1,074 | 1,107 | 51,500 |
2011/02/22 | 1,103 | 1,120 | 1,088 | 1,104 | 72,600 |
2011/02/21 | 1,129 | 1,130 | 1,100 | 1,111 | 63,500 |
2011/02/18 | 1,134 | 1,134 | 1,110 | 1,120 | 55,300 |
2011/02/17 | 1,150 | 1,150 | 1,111 | 1,124 | 63,400 |
2011/02/16 | 1,135 | 1,168 | 1,105 | 1,145 | 164,100 |
2011/02/15 | 1,071 | 1,158 | 1,055 | 1,144 | 301,900 |
2011/02/14 | 1,040 | 1,107 | 1,025 | 1,075 | 547,900 |
2011/02/10 | 1,034 | 1,037 | 1,007 | 1,010 | 100,400 |
2011/02/09 | 1,055 | 1,065 | 1,038 | 1,043 | 69,700 |
2011/02/08 | 1,065 | 1,080 | 1,037 | 1,060 | 91,800 |
2011/02/07 | 1,030 | 1,080 | 1,030 | 1,054 | 96,200 |
2011/02/04 | 977 | 1,010 | 971 | 1,010 | 202,600 |
2011/02/03 | 935 | 948 | 935 | 947 | 48,600 |
2011/02/02 | 934 | 941 | 932 | 932 | 113,700 |
2011/02/01 | 946 | 954 | 942 | 942 | 147,200 |
2011/01/31 | 945 | 960 | 942 | 955 | 123,000 |
2011/01/28 | 980 | 980 | 952 | 955 | 85,700 |
2011/01/27 | 1,000 | 1,024 | 995 | 995 | 109,600 |
2011/01/26 | 938 | 995 | 936 | 981 | 107,200 |
2011/01/25 | 920 | 937 | 920 | 935 | 82,100 |
2011/01/24 | 924 | 945 | 915 | 926 | 216,900 |
2011/01/21 | 945 | 949 | 900 | 911 | 22,400 |
2011/01/20 | 937 | 940 | 933 | 940 | 4,800 |
2011/01/19 | 933 | 950 | 933 | 936 | 6,400 |
2011/01/18 | 953 | 953 | 930 | 943 | 7,900 |
2011/01/17 | 939 | 965 | 913 | 943 | 24,900 |
2011/01/14 | 944 | 960 | 925 | 942 | 25,600 |
2011/01/13 | 958 | 989 | 958 | 974 | 43,100 |
2011/01/12 | 970 | 970 | 940 | 943 | 33,600 |
2011/01/11 | 955 | 1,000 | 950 | 970 | 61,000 |
2011/01/07 | 889 | 930 | 888 | 930 | 26,400 |
2011/01/06 | 880 | 886 | 876 | 880 | 9,700 |
2011/01/05 | 881 | 882 | 860 | 881 | 20,500 |
2011/01/04 | 860 | 890 | 860 | 880 | 27,400 |