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 |
---|---|---|---|---|---|
1986/12/27 | 386 | 386 | 386 | 386 | 1,000 |
1986/12/26 | 405 | 405 | 405 | 405 | 1,000 |
1986/12/25 | 401 | 403 | 401 | 403 | 3,000 |
1986/12/24 | 382 | 386 | 382 | 386 | 2,000 |
1986/12/23 | 382 | 382 | 382 | 382 | 1,000 |
1986/12/22 | 395 | 395 | 395 | 395 | 1,000 |
1986/12/19 | 410 | 410 | 410 | 410 | 15,000 |
1986/12/18 | 400 | 410 | 400 | 410 | 20,000 |
1986/12/16 | 400 | 400 | 400 | 400 | 1,000 |
1986/12/15 | 400 | 400 | 400 | 400 | 1,000 |
1986/12/12 | 400 | 400 | 400 | 400 | 2,000 |
1986/12/06 | 410 | 410 | 405 | 405 | 14,000 |
1986/12/05 | 410 | 410 | 410 | 410 | 2,000 |
1986/12/02 | 405 | 405 | 405 | 405 | 5,000 |
1986/12/01 | 405 | 405 | 405 | 405 | 1,000 |
1986/11/29 | 405 | 405 | 405 | 405 | 4,000 |
1986/11/28 | 405 | 405 | 405 | 405 | 1,000 |
1986/11/27 | 400 | 405 | 400 | 405 | 7,000 |
1986/11/26 | 400 | 400 | 400 | 400 | 12,000 |
1986/11/22 | 385 | 385 | 385 | 385 | 2,000 |
1986/11/19 | 385 | 385 | 385 | 385 | 2,000 |
1986/11/17 | 385 | 385 | 385 | 385 | 1,000 |
1986/11/14 | 380 | 380 | 380 | 380 | 1,000 |
1986/11/13 | 380 | 380 | 380 | 380 | 3,000 |
1986/11/01 | 370 | 370 | 370 | 370 | 3,000 |
1986/10/30 | 380 | 380 | 380 | 380 | 1,000 |
1986/10/29 | 380 | 380 | 380 | 380 | 1,000 |
1986/10/28 | 380 | 380 | 380 | 380 | 3,000 |
1986/10/27 | 380 | 380 | 380 | 380 | 2,000 |
1986/10/25 | 370 | 370 | 370 | 370 | 1,000 |
1986/10/23 | 361 | 361 | 361 | 361 | 4,000 |
1986/10/21 | 380 | 380 | 380 | 380 | 1,000 |
1986/10/20 | 365 | 365 | 365 | 365 | 1,000 |
1986/10/15 | 385 | 385 | 385 | 385 | 2,000 |
1986/10/14 | 390 | 390 | 385 | 385 | 6,000 |
1986/10/06 | 390 | 390 | 390 | 390 | 1,000 |
1986/09/27 | 390 | 390 | 390 | 390 | 2,000 |
1986/09/25 | 399 | 399 | 399 | 399 | 3,000 |
1986/09/24 | 377 | 399 | 377 | 399 | 5,000 |
1986/09/22 | 380 | 380 | 380 | 380 | 2,000 |
1986/09/19 | 391 | 399 | 391 | 399 | 8,000 |
1986/09/17 | 406 | 406 | 406 | 406 | 3,000 |
1986/09/12 | 400 | 400 | 400 | 400 | 1,000 |
1986/09/11 | 405 | 405 | 405 | 405 | 1,000 |
1986/09/10 | 400 | 400 | 400 | 400 | 1,000 |
1986/09/09 | 400 | 400 | 400 | 400 | 3,000 |
1986/09/08 | 400 | 400 | 400 | 400 | 1,000 |
1986/09/04 | 401 | 401 | 394 | 394 | 4,000 |
1986/09/03 | 400 | 400 | 400 | 400 | 1,000 |
1986/08/29 | 415 | 415 | 414 | 414 | 4,000 |
1986/08/27 | 410 | 410 | 410 | 410 | 1,000 |
1986/08/26 | 415 | 415 | 415 | 415 | 2,000 |
1986/08/25 | 415 | 415 | 415 | 415 | 2,000 |
1986/08/23 | 415 | 415 | 415 | 415 | 3,000 |
1986/08/21 | 405 | 405 | 400 | 403 | 3,000 |
1986/08/20 | 405 | 405 | 405 | 405 | 2,000 |
1986/08/19 | 405 | 405 | 405 | 405 | 1,000 |
1986/08/13 | 430 | 430 | 430 | 430 | 1,000 |
1986/08/12 | 439 | 439 | 439 | 439 | 1,000 |
1986/08/08 | 439 | 439 | 439 | 439 | 1,000 |
1986/08/06 | 443 | 443 | 443 | 443 | 3,000 |
1986/08/05 | 440 | 440 | 440 | 440 | 1,000 |
1986/08/04 | 442 | 442 | 442 | 442 | 1,000 |
1986/08/02 | 452 | 455 | 450 | 450 | 6,000 |
1986/08/01 | 455 | 455 | 455 | 455 | 2,000 |
1986/07/31 | 455 | 455 | 455 | 455 | 4,000 |
1986/07/30 | 455 | 455 | 455 | 455 | 2,000 |
1986/07/26 | 460 | 460 | 460 | 460 | 2,000 |
1986/07/25 | 470 | 470 | 470 | 470 | 1,000 |
1986/07/24 | 466 | 470 | 466 | 470 | 6,000 |
1986/07/23 | 470 | 470 | 470 | 470 | 9,000 |
1986/07/22 | 470 | 470 | 470 | 470 | 9,000 |
1986/07/21 | 473 | 473 | 467 | 470 | 5,000 |
1986/07/19 | 474 | 474 | 474 | 474 | 3,000 |
1986/07/17 | 460 | 474 | 460 | 474 | 5,000 |
1986/07/16 | 447 | 450 | 447 | 450 | 4,000 |
1986/07/15 | 445 | 447 | 445 | 447 | 3,000 |
1986/07/14 | 445 | 445 | 445 | 445 | 2,000 |
1986/07/10 | 445 | 445 | 440 | 440 | 5,000 |
1986/07/08 | 470 | 470 | 470 | 470 | 2,000 |
1986/07/07 | 470 | 470 | 470 | 470 | 1,000 |
1986/07/04 | 473 | 473 | 470 | 470 | 3,000 |
1986/07/02 | 471 | 471 | 471 | 471 | 3,000 |
1986/06/30 | 480 | 480 | 475 | 475 | 5,000 |
1986/06/28 | 486 | 486 | 485 | 485 | 13,000 |
1986/06/27 | 500 | 500 | 488 | 488 | 27,000 |
1986/06/26 | 451 | 465 | 451 | 465 | 11,000 |
1986/06/25 | 450 | 455 | 450 | 450 | 16,000 |
1986/06/24 | 450 | 450 | 450 | 450 | 12,000 |
1986/06/23 | 448 | 450 | 447 | 447 | 14,000 |
1986/06/21 | 448 | 448 | 448 | 448 | 3,000 |
1986/06/20 | 448 | 450 | 448 | 450 | 3,000 |
1986/06/19 | 450 | 450 | 450 | 450 | 8,000 |
1986/06/18 | 449 | 449 | 449 | 449 | 6,000 |
1986/06/17 | 449 | 449 | 449 | 449 | 2,000 |
1986/06/13 | 432 | 432 | 432 | 432 | 1,000 |
1986/06/12 | 435 | 435 | 432 | 432 | 5,000 |
1986/06/11 | 435 | 436 | 435 | 436 | 6,000 |
1986/06/10 | 435 | 435 | 435 | 435 | 1,000 |
1986/06/09 | 442 | 442 | 435 | 435 | 5,000 |
1986/06/07 | 448 | 448 | 441 | 441 | 3,000 |
1986/06/06 | 440 | 440 | 435 | 440 | 3,000 |
1986/06/05 | 435 | 440 | 435 | 440 | 7,000 |
1986/06/04 | 435 | 438 | 435 | 435 | 8,000 |
1986/06/03 | 447 | 447 | 447 | 447 | 2,000 |
1986/06/02 | 453 | 453 | 450 | 450 | 4,000 |
1986/05/30 | 435 | 450 | 435 | 450 | 3,000 |
1986/05/28 | 435 | 435 | 435 | 435 | 1,000 |
1986/05/27 | 454 | 454 | 440 | 440 | 5,000 |
1986/05/26 | 454 | 454 | 454 | 454 | 1,000 |
1986/05/24 | 460 | 460 | 460 | 460 | 2,000 |
1986/05/23 | 460 | 460 | 460 | 460 | 21,000 |
1986/05/22 | 450 | 450 | 450 | 450 | 23,000 |
1986/05/21 | 459 | 459 | 450 | 450 | 40,000 |
1986/05/20 | 463 | 463 | 450 | 450 | 44,000 |
1986/05/19 | 461 | 465 | 456 | 465 | 28,000 |
1986/05/17 | 445 | 455 | 444 | 455 | 53,000 |
1986/05/16 | 432 | 440 | 432 | 440 | 17,000 |
1986/05/15 | 445 | 445 | 430 | 432 | 66,000 |
1986/05/14 | 415 | 445 | 415 | 440 | 111,000 |
1986/05/13 | 405 | 410 | 402 | 410 | 31,000 |
1986/05/12 | 400 | 405 | 400 | 405 | 23,000 |
1986/05/09 | 400 | 400 | 393 | 393 | 9,000 |
1986/05/08 | 400 | 400 | 400 | 400 | 6,000 |
1986/05/07 | 400 | 400 | 400 | 400 | 1,000 |
1986/05/02 | 393 | 393 | 393 | 393 | 1,000 |
1986/05/01 | 392 | 392 | 392 | 392 | 2,000 |
1986/04/28 | 398 | 398 | 398 | 398 | 1,000 |
1986/04/26 | 398 | 399 | 398 | 399 | 5,000 |
1986/04/25 | 399 | 400 | 399 | 400 | 6,000 |
1986/04/24 | 400 | 400 | 400 | 400 | 3,000 |
1986/04/23 | 403 | 403 | 403 | 403 | 3,000 |
1986/04/22 | 403 | 403 | 403 | 403 | 3,000 |
1986/04/21 | 407 | 407 | 407 | 407 | 3,000 |
1986/04/19 | 390 | 390 | 390 | 390 | 3,000 |
1986/04/18 | 386 | 386 | 386 | 386 | 4,000 |
1986/04/17 | 385 | 386 | 385 | 386 | 2,000 |
1986/04/16 | 400 | 400 | 400 | 400 | 6,000 |
1986/04/15 | 403 | 403 | 400 | 400 | 3,000 |
1986/04/14 | 403 | 403 | 402 | 402 | 4,000 |
1986/04/10 | 381 | 381 | 381 | 381 | 1,000 |
1986/04/09 | 388 | 388 | 382 | 382 | 4,000 |
1986/04/08 | 381 | 381 | 381 | 381 | 2,000 |
1986/04/05 | 390 | 390 | 390 | 390 | 1,000 |
1986/04/03 | 410 | 410 | 410 | 410 | 5,000 |
1986/04/02 | 381 | 381 | 381 | 381 | 2,000 |
1986/04/01 | 381 | 381 | 381 | 381 | 2,000 |
1986/03/31 | 380 | 380 | 380 | 380 | 2,000 |
1986/03/29 | 381 | 381 | 380 | 380 | 2,000 |
1986/03/28 | 380 | 380 | 380 | 380 | 3,000 |
1986/03/25 | 405 | 405 | 405 | 405 | 2,000 |
1986/03/24 | 410 | 410 | 410 | 410 | 1,000 |
1986/03/22 | 407 | 410 | 407 | 410 | 6,000 |
1986/03/20 | 401 | 407 | 401 | 407 | 3,000 |
1986/03/19 | 400 | 410 | 400 | 410 | 4,000 |
1986/03/18 | 410 | 410 | 410 | 410 | 1,000 |
1986/03/17 | 410 | 410 | 410 | 410 | 1,000 |
1986/03/14 | 420 | 420 | 416 | 420 | 5,000 |
1986/03/13 | 420 | 420 | 420 | 420 | 16,000 |
1986/03/12 | 416 | 420 | 416 | 420 | 5,000 |
1986/03/11 | 413 | 416 | 413 | 415 | 10,000 |
1986/03/10 | 411 | 411 | 410 | 410 | 6,000 |
1986/03/07 | 413 | 413 | 410 | 411 | 12,000 |
1986/03/06 | 413 | 413 | 413 | 413 | 4,000 |
1986/03/05 | 413 | 413 | 413 | 413 | 2,000 |
1986/03/04 | 415 | 415 | 411 | 411 | 6,000 |
1986/03/03 | 403 | 406 | 403 | 405 | 8,000 |
1986/02/28 | 406 | 406 | 406 | 406 | 1,000 |
1986/02/27 | 397 | 397 | 395 | 395 | 5,000 |
1986/02/26 | 396 | 396 | 396 | 396 | 10,000 |
1986/02/25 | 395 | 395 | 395 | 395 | 3,000 |
1986/02/24 | 395 | 395 | 395 | 395 | 2,000 |
1986/02/22 | 390 | 390 | 390 | 390 | 3,000 |
1986/02/20 | 390 | 390 | 390 | 390 | 6,000 |
1986/02/18 | 399 | 399 | 399 | 399 | 1,000 |
1986/02/17 | 400 | 400 | 399 | 399 | 17,000 |
1986/02/15 | 400 | 400 | 400 | 400 | 2,000 |
1986/02/14 | 392 | 397 | 392 | 397 | 202,000 |
1986/02/13 | 400 | 400 | 400 | 400 | 1,000 |
1986/02/10 | 395 | 395 | 395 | 395 | 1,000 |
1986/02/07 | 395 | 395 | 395 | 395 | 3,000 |
1986/02/06 | 378 | 390 | 378 | 390 | 2,000 |
1986/02/05 | 385 | 385 | 378 | 378 | 3,000 |
1986/02/04 | 382 | 382 | 382 | 382 | 1,000 |
1986/01/31 | 395 | 395 | 395 | 395 | 1,000 |
1986/01/29 | 400 | 400 | 395 | 395 | 2,000 |
1986/01/28 | 385 | 395 | 385 | 395 | 105,000 |
1986/01/27 | 395 | 400 | 395 | 395 | 5,000 |
1986/01/25 | 390 | 395 | 390 | 395 | 3,000 |
1986/01/24 | 390 | 390 | 390 | 390 | 5,000 |
1986/01/23 | 390 | 390 | 390 | 390 | 1,000 |
1986/01/22 | 390 | 390 | 390 | 390 | 1,000 |
1986/01/21 | 395 | 395 | 390 | 390 | 101,000 |
1986/01/17 | 395 | 395 | 395 | 395 | 4,000 |
1986/01/16 | 396 | 396 | 396 | 396 | 1,000 |
1986/01/14 | 396 | 396 | 396 | 396 | 2,000 |
1986/01/06 | 400 | 400 | 400 | 400 | 1,000 |
1986/01/04 | 387 | 387 | 387 | 387 | 1,000 |