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 |
---|---|---|---|---|---|
2015/12/30 | 1,692 | 1,718 | 1,685 | 1,698 | 15,300 |
2015/12/29 | 1,670 | 1,687 | 1,650 | 1,683 | 15,200 |
2015/12/28 | 1,613 | 1,665 | 1,613 | 1,658 | 18,200 |
2015/12/25 | 1,657 | 1,657 | 1,600 | 1,609 | 23,900 |
2015/12/24 | 1,660 | 1,668 | 1,630 | 1,631 | 21,800 |
2015/12/22 | 1,680 | 1,687 | 1,655 | 1,655 | 18,100 |
2015/12/21 | 1,681 | 1,692 | 1,654 | 1,692 | 25,800 |
2015/12/18 | 1,696 | 1,719 | 1,673 | 1,673 | 21,200 |
2015/12/17 | 1,719 | 1,724 | 1,691 | 1,700 | 28,100 |
2015/12/16 | 1,705 | 1,713 | 1,679 | 1,695 | 17,900 |
2015/12/15 | 1,745 | 1,746 | 1,688 | 1,692 | 19,000 |
2015/12/14 | 1,743 | 1,752 | 1,718 | 1,725 | 18,200 |
2015/12/11 | 1,770 | 1,780 | 1,748 | 1,760 | 58,300 |
2015/12/10 | 1,700 | 1,700 | 1,678 | 1,690 | 21,500 |
2015/12/09 | 1,720 | 1,722 | 1,702 | 1,705 | 19,600 |
2015/12/08 | 1,726 | 1,733 | 1,718 | 1,722 | 16,500 |
2015/12/07 | 1,750 | 1,754 | 1,727 | 1,733 | 15,200 |
2015/12/04 | 1,719 | 1,725 | 1,703 | 1,722 | 20,200 |
2015/12/03 | 1,743 | 1,744 | 1,721 | 1,739 | 18,500 |
2015/12/02 | 1,765 | 1,765 | 1,736 | 1,745 | 11,600 |
2015/12/01 | 1,770 | 1,770 | 1,743 | 1,750 | 13,300 |
2015/11/30 | 1,727 | 1,751 | 1,727 | 1,750 | 11,700 |
2015/11/27 | 1,753 | 1,759 | 1,710 | 1,724 | 24,100 |
2015/11/26 | 1,777 | 1,780 | 1,741 | 1,750 | 27,200 |
2015/11/25 | 1,792 | 1,797 | 1,754 | 1,759 | 41,200 |
2015/11/24 | 1,714 | 1,740 | 1,714 | 1,740 | 24,400 |
2015/11/20 | 1,681 | 1,705 | 1,681 | 1,705 | 25,600 |
2015/11/19 | 1,658 | 1,678 | 1,658 | 1,678 | 19,200 |
2015/11/18 | 1,650 | 1,653 | 1,644 | 1,651 | 27,300 |
2015/11/17 | 1,609 | 1,638 | 1,609 | 1,629 | 27,300 |
2015/11/16 | 1,613 | 1,626 | 1,600 | 1,609 | 20,900 |
2015/11/13 | 1,630 | 1,632 | 1,614 | 1,619 | 20,500 |
2015/11/12 | 1,635 | 1,638 | 1,621 | 1,634 | 12,900 |
2015/11/11 | 1,614 | 1,636 | 1,614 | 1,624 | 21,200 |
2015/11/10 | 1,595 | 1,610 | 1,581 | 1,604 | 23,000 |
2015/11/09 | 1,572 | 1,603 | 1,572 | 1,600 | 33,700 |
2015/11/06 | 1,562 | 1,576 | 1,562 | 1,572 | 22,900 |
2015/11/05 | 1,555 | 1,573 | 1,552 | 1,565 | 38,300 |
2015/11/04 | 1,573 | 1,579 | 1,555 | 1,560 | 38,300 |
2015/11/02 | 1,570 | 1,571 | 1,531 | 1,544 | 49,900 |
2015/10/30 | 1,584 | 1,584 | 1,561 | 1,574 | 19,500 |
2015/10/29 | 1,585 | 1,599 | 1,551 | 1,551 | 105,300 |
2015/10/28 | 1,583 | 1,590 | 1,568 | 1,588 | 23,000 |
2015/10/27 | 1,604 | 1,614 | 1,583 | 1,583 | 27,000 |
2015/10/26 | 1,639 | 1,639 | 1,593 | 1,593 | 51,900 |
2015/10/23 | 1,655 | 1,658 | 1,631 | 1,633 | 18,600 |
2015/10/22 | 1,643 | 1,648 | 1,602 | 1,643 | 13,700 |
2015/10/21 | 1,600 | 1,647 | 1,592 | 1,645 | 28,800 |
2015/10/20 | 1,600 | 1,603 | 1,592 | 1,596 | 7,900 |
2015/10/19 | 1,600 | 1,600 | 1,583 | 1,597 | 16,400 |
2015/10/16 | 1,566 | 1,595 | 1,566 | 1,595 | 51,200 |
2015/10/15 | 1,629 | 1,634 | 1,569 | 1,577 | 117,000 |
2015/10/14 | 1,719 | 1,719 | 1,676 | 1,692 | 21,800 |
2015/10/13 | 1,708 | 1,730 | 1,691 | 1,719 | 24,300 |
2015/10/09 | 1,660 | 1,746 | 1,654 | 1,708 | 47,000 |
2015/10/08 | 1,674 | 1,691 | 1,647 | 1,653 | 27,000 |
2015/10/07 | 1,670 | 1,692 | 1,670 | 1,689 | 12,900 |
2015/10/06 | 1,651 | 1,683 | 1,650 | 1,657 | 18,600 |
2015/10/05 | 1,624 | 1,657 | 1,611 | 1,649 | 15,100 |
2015/10/02 | 1,601 | 1,622 | 1,583 | 1,611 | 14,400 |
2015/10/01 | 1,581 | 1,615 | 1,581 | 1,602 | 17,600 |
2015/09/30 | 1,564 | 1,580 | 1,560 | 1,575 | 8,300 |
2015/09/29 | 1,580 | 1,580 | 1,539 | 1,546 | 30,500 |
2015/09/28 | 1,600 | 1,600 | 1,565 | 1,587 | 24,200 |
2015/09/25 | 1,522 | 1,560 | 1,520 | 1,560 | 41,200 |
2015/09/24 | 1,539 | 1,540 | 1,504 | 1,504 | 32,800 |
2015/09/18 | 1,566 | 1,578 | 1,534 | 1,546 | 12,700 |
2015/09/17 | 1,530 | 1,573 | 1,525 | 1,564 | 27,700 |
2015/09/16 | 1,531 | 1,534 | 1,508 | 1,522 | 16,700 |
2015/09/15 | 1,508 | 1,539 | 1,508 | 1,531 | 23,800 |
2015/09/14 | 1,550 | 1,555 | 1,504 | 1,504 | 54,900 |
2015/09/11 | 1,526 | 1,549 | 1,510 | 1,533 | 52,400 |
2015/09/10 | 1,528 | 1,541 | 1,520 | 1,528 | 58,600 |
2015/09/09 | 1,566 | 1,585 | 1,508 | 1,545 | 100,100 |
2015/09/08 | 1,638 | 1,660 | 1,600 | 1,606 | 17,000 |
2015/09/07 | 1,606 | 1,666 | 1,606 | 1,638 | 23,200 |
2015/09/04 | 1,698 | 1,703 | 1,620 | 1,646 | 28,900 |
2015/09/03 | 1,715 | 1,733 | 1,688 | 1,691 | 13,400 |
2015/09/02 | 1,710 | 1,731 | 1,666 | 1,694 | 48,900 |
2015/09/01 | 1,750 | 1,811 | 1,723 | 1,768 | 79,600 |
2015/08/31 | 1,824 | 1,832 | 1,761 | 1,784 | 44,700 |
2015/08/28 | 1,824 | 1,855 | 1,810 | 1,840 | 40,900 |
2015/08/27 | 1,808 | 1,810 | 1,783 | 1,792 | 47,000 |
2015/08/26 | 1,750 | 1,808 | 1,750 | 1,803 | 144,800 |
2015/08/25 | 1,680 | 1,869 | 1,680 | 1,718 | 51,800 |
2015/08/24 | 1,893 | 1,896 | 1,784 | 1,789 | 55,600 |
2015/08/21 | 1,950 | 1,960 | 1,919 | 1,919 | 47,500 |
2015/08/20 | 2,001 | 2,003 | 1,976 | 1,981 | 26,700 |
2015/08/19 | 2,022 | 2,023 | 1,993 | 2,001 | 22,400 |
2015/08/18 | 1,988 | 2,042 | 1,979 | 2,028 | 40,300 |
2015/08/17 | 2,010 | 2,010 | 1,973 | 1,988 | 59,700 |
2015/08/14 | 2,047 | 2,047 | 2,011 | 2,027 | 25,000 |
2015/08/13 | 2,042 | 2,053 | 2,010 | 2,026 | 25,600 |
2015/08/12 | 2,079 | 2,080 | 2,022 | 2,042 | 26,400 |
2015/08/11 | 2,068 | 2,096 | 2,052 | 2,079 | 30,200 |
2015/08/10 | 2,031 | 2,068 | 2,021 | 2,065 | 26,600 |
2015/08/07 | 2,050 | 2,070 | 2,020 | 2,030 | 37,000 |
2015/08/06 | 2,051 | 2,081 | 2,028 | 2,062 | 34,400 |
2015/08/05 | 2,040 | 2,051 | 2,021 | 2,043 | 10,600 |
2015/08/04 | 2,038 | 2,061 | 2,027 | 2,040 | 33,100 |
2015/08/03 | 2,035 | 2,038 | 2,010 | 2,034 | 29,200 |
2015/07/31 | 1,995 | 2,032 | 1,992 | 2,032 | 19,400 |
2015/07/30 | 1,970 | 1,994 | 1,966 | 1,989 | 28,200 |
2015/07/29 | 1,988 | 1,995 | 1,955 | 1,963 | 35,300 |
2015/07/28 | 1,969 | 2,005 | 1,944 | 1,986 | 41,100 |
2015/07/27 | 2,047 | 2,047 | 2,000 | 2,006 | 33,700 |
2015/07/24 | 2,051 | 2,055 | 2,036 | 2,047 | 20,700 |
2015/07/23 | 2,075 | 2,077 | 2,053 | 2,064 | 15,100 |
2015/07/22 | 2,057 | 2,067 | 2,041 | 2,060 | 26,200 |
2015/07/21 | 2,073 | 2,076 | 2,051 | 2,057 | 15,700 |
2015/07/17 | 2,026 | 2,076 | 2,025 | 2,045 | 31,700 |
2015/07/16 | 2,055 | 2,055 | 2,009 | 2,026 | 47,600 |
2015/07/15 | 2,075 | 2,088 | 2,051 | 2,064 | 25,200 |
2015/07/14 | 2,049 | 2,076 | 2,043 | 2,072 | 41,600 |
2015/07/13 | 2,022 | 2,022 | 1,955 | 2,005 | 79,000 |
2015/07/10 | 2,140 | 2,141 | 2,020 | 2,032 | 88,100 |
2015/07/09 | 2,194 | 2,194 | 2,070 | 2,168 | 41,700 |
2015/07/08 | 2,265 | 2,271 | 2,212 | 2,230 | 27,800 |
2015/07/07 | 2,265 | 2,286 | 2,241 | 2,265 | 15,900 |
2015/07/06 | 2,267 | 2,272 | 2,240 | 2,253 | 18,000 |
2015/07/03 | 2,296 | 2,296 | 2,264 | 2,267 | 15,200 |
2015/07/02 | 2,293 | 2,301 | 2,271 | 2,296 | 15,100 |
2015/07/01 | 2,251 | 2,292 | 2,242 | 2,276 | 10,800 |
2015/06/30 | 2,233 | 2,259 | 2,225 | 2,249 | 14,300 |
2015/06/29 | 2,248 | 2,253 | 2,210 | 2,233 | 26,000 |
2015/06/26 | 2,286 | 2,310 | 2,280 | 2,290 | 19,200 |
2015/06/25 | 2,308 | 2,308 | 2,286 | 2,286 | 12,500 |
2015/06/24 | 2,286 | 2,312 | 2,276 | 2,295 | 18,300 |
2015/06/23 | 2,276 | 2,280 | 2,260 | 2,280 | 13,000 |
2015/06/22 | 2,257 | 2,275 | 2,246 | 2,262 | 12,800 |
2015/06/19 | 2,230 | 2,275 | 2,225 | 2,244 | 15,600 |
2015/06/18 | 2,232 | 2,249 | 2,210 | 2,214 | 24,000 |
2015/06/17 | 2,249 | 2,265 | 2,231 | 2,237 | 13,000 |
2015/06/16 | 2,250 | 2,268 | 2,218 | 2,250 | 33,900 |
2015/06/15 | 2,223 | 2,253 | 2,223 | 2,237 | 15,200 |
2015/06/12 | 2,230 | 2,247 | 2,220 | 2,244 | 31,700 |
2015/06/11 | 2,244 | 2,244 | 2,229 | 2,237 | 12,700 |
2015/06/10 | 2,243 | 2,253 | 2,227 | 2,231 | 22,000 |
2015/06/09 | 2,297 | 2,305 | 2,240 | 2,241 | 25,300 |
2015/06/08 | 2,295 | 2,329 | 2,276 | 2,297 | 86,900 |
2015/06/05 | 2,279 | 2,294 | 2,275 | 2,293 | 30,200 |
2015/06/04 | 2,289 | 2,300 | 2,263 | 2,271 | 19,200 |
2015/06/03 | 2,290 | 2,294 | 2,271 | 2,289 | 30,400 |
2015/06/02 | 2,333 | 2,347 | 2,292 | 2,304 | 50,300 |
2015/06/01 | 2,329 | 2,330 | 2,289 | 2,328 | 34,400 |
2015/05/29 | 2,302 | 2,342 | 2,292 | 2,329 | 27,000 |
2015/05/28 | 2,306 | 2,330 | 2,293 | 2,302 | 27,700 |
2015/05/27 | 2,300 | 2,320 | 2,282 | 2,306 | 17,500 |
2015/05/26 | 2,329 | 2,329 | 2,287 | 2,310 | 19,900 |
2015/05/25 | 2,338 | 2,340 | 2,237 | 2,329 | 40,500 |
2015/05/22 | 2,337 | 2,338 | 2,283 | 2,305 | 28,000 |
2015/05/21 | 2,361 | 2,365 | 2,273 | 2,299 | 56,800 |
2015/05/20 | 2,418 | 2,425 | 2,337 | 2,362 | 42,600 |
2015/05/19 | 2,400 | 2,469 | 2,366 | 2,404 | 83,200 |
2015/05/18 | 2,249 | 2,500 | 2,249 | 2,500 | 75,700 |
2015/05/15 | 2,208 | 2,245 | 2,150 | 2,230 | 20,100 |
2015/05/14 | 2,192 | 2,209 | 2,192 | 2,196 | 35,300 |
2015/05/13 | 2,251 | 2,251 | 2,190 | 2,213 | 46,600 |
2015/05/12 | 2,230 | 2,248 | 2,211 | 2,224 | 27,900 |
2015/05/11 | 2,200 | 2,220 | 2,175 | 2,209 | 15,800 |
2015/05/08 | 2,159 | 2,220 | 2,149 | 2,200 | 38,300 |
2015/05/07 | 2,110 | 2,172 | 2,110 | 2,159 | 30,400 |
2015/05/01 | 2,159 | 2,159 | 2,094 | 2,120 | 24,600 |
2015/04/30 | 2,160 | 2,172 | 2,152 | 2,155 | 37,100 |
2015/04/28 | 2,190 | 2,220 | 2,144 | 2,188 | 27,600 |
2015/04/27 | 2,215 | 2,230 | 2,191 | 2,204 | 7,300 |
2015/04/24 | 2,201 | 2,224 | 2,184 | 2,209 | 33,500 |
2015/04/23 | 2,246 | 2,254 | 2,209 | 2,228 | 41,100 |
2015/04/22 | 2,200 | 2,271 | 2,182 | 2,239 | 51,400 |
2015/04/21 | 2,150 | 2,194 | 2,150 | 2,189 | 32,000 |
2015/04/20 | 2,115 | 2,165 | 2,110 | 2,130 | 21,200 |
2015/04/17 | 2,161 | 2,165 | 2,135 | 2,156 | 29,300 |
2015/04/16 | 2,130 | 2,175 | 2,106 | 2,161 | 39,500 |
2015/04/15 | 2,110 | 2,141 | 2,100 | 2,131 | 31,300 |
2015/04/14 | 2,090 | 2,118 | 2,061 | 2,110 | 45,400 |
2015/04/13 | 2,130 | 2,157 | 2,035 | 2,096 | 130,000 |
2015/04/10 | 2,188 | 2,228 | 2,111 | 2,227 | 52,000 |
2015/04/09 | 2,192 | 2,200 | 2,140 | 2,188 | 41,400 |
2015/04/08 | 2,143 | 2,173 | 2,143 | 2,173 | 20,600 |
2015/04/07 | 2,110 | 2,148 | 2,110 | 2,137 | 17,000 |
2015/04/06 | 2,124 | 2,124 | 2,093 | 2,107 | 14,200 |
2015/04/03 | 2,045 | 2,105 | 2,044 | 2,099 | 31,000 |
2015/04/02 | 2,029 | 2,051 | 2,026 | 2,042 | 32,700 |
2015/04/01 | 2,048 | 2,051 | 2,024 | 2,030 | 37,300 |
2015/03/31 | 2,030 | 2,058 | 2,022 | 2,033 | 40,300 |
2015/03/30 | 2,020 | 2,025 | 2,003 | 2,018 | 26,900 |
2015/03/27 | 1,999 | 2,036 | 1,999 | 2,016 | 22,600 |
2015/03/26 | 2,005 | 2,033 | 1,997 | 1,999 | 30,400 |
2015/03/25 | 2,024 | 2,024 | 2,000 | 2,014 | 35,100 |
2015/03/24 | 2,008 | 2,029 | 2,001 | 2,012 | 21,500 |
2015/03/23 | 2,016 | 2,020 | 2,001 | 2,010 | 25,400 |
2015/03/20 | 2,016 | 2,035 | 2,012 | 2,021 | 19,200 |
2015/03/19 | 2,047 | 2,059 | 2,019 | 2,022 | 33,800 |
2015/03/18 | 2,088 | 2,095 | 2,073 | 2,074 | 8,800 |
2015/03/17 | 2,110 | 2,120 | 2,050 | 2,080 | 23,200 |
2015/03/16 | 2,126 | 2,127 | 2,106 | 2,110 | 21,200 |
2015/03/13 | 2,098 | 2,115 | 2,065 | 2,109 | 36,700 |
2015/03/12 | 2,067 | 2,072 | 2,050 | 2,060 | 22,600 |
2015/03/11 | 2,065 | 2,077 | 2,048 | 2,067 | 30,100 |
2015/03/10 | 2,097 | 2,112 | 2,070 | 2,078 | 29,000 |
2015/03/09 | 2,100 | 2,115 | 2,085 | 2,108 | 26,200 |
2015/03/06 | 2,114 | 2,114 | 2,100 | 2,105 | 18,000 |
2015/03/05 | 2,114 | 2,132 | 2,112 | 2,114 | 28,900 |
2015/03/04 | 2,121 | 2,151 | 2,101 | 2,141 | 17,800 |
2015/03/03 | 2,170 | 2,170 | 2,112 | 2,126 | 40,100 |
2015/03/02 | 2,236 | 2,236 | 2,163 | 2,174 | 36,400 |
2015/02/27 | 2,267 | 2,268 | 2,211 | 2,236 | 49,000 |
2015/02/26 | 2,160 | 2,268 | 2,160 | 2,268 | 58,100 |
2015/02/25 | 2,170 | 2,179 | 2,154 | 2,156 | 46,600 |
2015/02/24 | 2,183 | 2,217 | 2,151 | 2,181 | 162,500 |
2015/02/23 | 2,172 | 2,172 | 2,117 | 2,125 | 47,400 |
2015/02/20 | 2,183 | 2,190 | 2,161 | 2,172 | 20,900 |
2015/02/19 | 2,175 | 2,175 | 2,154 | 2,172 | 22,200 |
2015/02/18 | 2,150 | 2,162 | 2,141 | 2,155 | 19,700 |
2015/02/17 | 2,141 | 2,161 | 2,140 | 2,148 | 17,600 |
2015/02/16 | 2,139 | 2,158 | 2,138 | 2,140 | 12,500 |
2015/02/13 | 2,168 | 2,169 | 2,137 | 2,139 | 29,500 |
2015/02/12 | 2,171 | 2,192 | 2,150 | 2,160 | 31,600 |
2015/02/10 | 2,140 | 2,179 | 2,140 | 2,158 | 11,200 |
2015/02/09 | 2,136 | 2,178 | 2,122 | 2,147 | 18,800 |
2015/02/06 | 2,093 | 2,121 | 2,072 | 2,112 | 20,700 |
2015/02/05 | 2,048 | 2,100 | 2,048 | 2,071 | 20,800 |
2015/02/04 | 2,100 | 2,125 | 2,072 | 2,087 | 27,600 |
2015/02/03 | 2,163 | 2,163 | 2,078 | 2,111 | 19,300 |
2015/02/02 | 2,170 | 2,190 | 2,125 | 2,163 | 23,300 |
2015/01/30 | 2,165 | 2,198 | 2,165 | 2,192 | 18,400 |
2015/01/29 | 2,150 | 2,166 | 2,142 | 2,160 | 20,100 |
2015/01/28 | 2,119 | 2,167 | 2,119 | 2,150 | 20,600 |
2015/01/27 | 2,080 | 2,119 | 2,080 | 2,119 | 17,700 |
2015/01/26 | 2,066 | 2,078 | 2,047 | 2,055 | 14,600 |
2015/01/23 | 2,076 | 2,099 | 2,071 | 2,091 | 19,900 |
2015/01/22 | 2,123 | 2,136 | 2,067 | 2,081 | 11,200 |
2015/01/21 | 2,100 | 2,140 | 2,092 | 2,123 | 32,800 |
2015/01/20 | 2,024 | 2,119 | 2,024 | 2,119 | 29,800 |
2015/01/19 | 2,040 | 2,043 | 2,018 | 2,033 | 20,700 |
2015/01/16 | 2,050 | 2,050 | 1,979 | 2,014 | 29,500 |
2015/01/15 | 1,979 | 2,039 | 1,979 | 2,039 | 34,800 |
2015/01/14 | 2,000 | 2,087 | 1,977 | 1,979 | 64,300 |
2015/01/13 | 1,929 | 1,970 | 1,903 | 1,964 | 40,900 |
2015/01/09 | 1,906 | 1,932 | 1,879 | 1,882 | 10,900 |
2015/01/08 | 1,930 | 1,932 | 1,885 | 1,906 | 19,700 |
2015/01/07 | 1,897 | 1,920 | 1,870 | 1,897 | 17,200 |
2015/01/06 | 1,903 | 1,927 | 1,884 | 1,897 | 25,000 |
2015/01/05 | 1,885 | 1,906 | 1,882 | 1,903 | 11,300 |