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 |
---|---|---|---|---|---|
1988/12/27 | 600 | 600 | 595 | 595 | 2,000 |
1988/12/26 | 590 | 590 | 590 | 590 | 5,000 |
1988/12/24 | 601 | 601 | 601 | 601 | 3,000 |
1988/12/23 | 631 | 631 | 631 | 631 | 1,000 |
1988/12/22 | 630 | 645 | 630 | 645 | 3,000 |
1988/12/21 | 640 | 652 | 640 | 650 | 18,000 |
1988/12/20 | 645 | 645 | 645 | 645 | 5,000 |
1988/12/19 | 656 | 656 | 650 | 650 | 11,000 |
1988/12/16 | 665 | 666 | 660 | 660 | 21,000 |
1988/12/15 | 660 | 662 | 659 | 661 | 23,000 |
1988/12/14 | 660 | 660 | 660 | 660 | 11,000 |
1988/12/13 | 660 | 662 | 660 | 660 | 16,000 |
1988/12/12 | 660 | 670 | 660 | 660 | 7,000 |
1988/12/09 | 660 | 660 | 655 | 660 | 29,000 |
1988/12/08 | 640 | 668 | 640 | 660 | 14,000 |
1988/12/07 | 613 | 635 | 610 | 635 | 25,000 |
1988/12/06 | 605 | 613 | 605 | 610 | 20,000 |
1988/12/05 | 605 | 605 | 600 | 605 | 10,000 |
1988/12/03 | 595 | 595 | 590 | 590 | 4,000 |
1988/12/02 | 605 | 605 | 602 | 602 | 6,000 |
1988/12/01 | 595 | 605 | 595 | 605 | 12,000 |
1988/11/30 | 595 | 595 | 595 | 595 | 3,000 |
1988/11/29 | 595 | 595 | 595 | 595 | 4,000 |
1988/11/28 | 595 | 595 | 595 | 595 | 1,000 |
1988/11/26 | 595 | 595 | 595 | 595 | 3,000 |
1988/11/25 | 605 | 605 | 605 | 605 | 6,000 |
1988/11/24 | 580 | 600 | 580 | 600 | 7,000 |
1988/11/22 | 590 | 590 | 580 | 580 | 4,000 |
1988/11/21 | 590 | 590 | 590 | 590 | 1,000 |
1988/11/18 | 590 | 600 | 590 | 590 | 6,000 |
1988/11/17 | 600 | 600 | 590 | 590 | 7,000 |
1988/11/16 | 580 | 605 | 580 | 600 | 14,000 |
1988/11/15 | 570 | 585 | 570 | 580 | 5,000 |
1988/11/14 | 550 | 550 | 550 | 550 | 3,000 |
1988/11/11 | 550 | 550 | 550 | 550 | 2,000 |
1988/11/10 | 550 | 550 | 550 | 550 | 10,000 |
1988/11/09 | 550 | 550 | 550 | 550 | 1,000 |
1988/11/07 | 530 | 530 | 530 | 530 | 2,000 |
1988/11/05 | 550 | 550 | 550 | 550 | 1,000 |
1988/11/04 | 550 | 550 | 550 | 550 | 2,000 |
1988/11/02 | 550 | 550 | 550 | 550 | 1,000 |
1988/11/01 | 550 | 550 | 550 | 550 | 2,000 |
1988/10/29 | 550 | 550 | 550 | 550 | 1,000 |
1988/10/28 | 550 | 550 | 550 | 550 | 1,000 |
1988/10/27 | 540 | 540 | 540 | 540 | 1,000 |
1988/10/25 | 550 | 550 | 530 | 530 | 3,000 |
1988/10/24 | 555 | 555 | 550 | 550 | 3,000 |
1988/10/22 | 570 | 570 | 570 | 570 | 1,000 |
1988/10/21 | 570 | 570 | 570 | 570 | 2,000 |
1988/10/20 | 570 | 570 | 570 | 570 | 1,000 |
1988/10/19 | 570 | 570 | 570 | 570 | 2,000 |
1988/10/18 | 570 | 570 | 570 | 570 | 6,000 |
1988/10/17 | 570 | 570 | 570 | 570 | 2,000 |
1988/10/14 | 580 | 580 | 575 | 575 | 16,000 |
1988/10/13 | 560 | 580 | 560 | 580 | 4,000 |
1988/10/12 | 550 | 570 | 550 | 570 | 20,000 |
1988/10/11 | 505 | 531 | 505 | 531 | 2,000 |
1988/10/06 | 550 | 550 | 540 | 540 | 6,000 |
1988/09/29 | 550 | 550 | 550 | 550 | 1,000 |
1988/09/28 | 555 | 555 | 555 | 555 | 2,000 |
1988/09/26 | 550 | 550 | 550 | 550 | 1,000 |
1988/09/22 | 547 | 550 | 547 | 550 | 3,000 |
1988/09/21 | 535 | 535 | 531 | 531 | 7,000 |
1988/09/20 | 530 | 530 | 530 | 530 | 4,000 |
1988/09/16 | 575 | 575 | 570 | 570 | 3,000 |
1988/09/14 | 570 | 575 | 570 | 575 | 2,000 |
1988/09/13 | 570 | 570 | 570 | 570 | 4,000 |
1988/09/12 | 570 | 570 | 570 | 570 | 1,000 |
1988/09/09 | 575 | 575 | 575 | 575 | 2,000 |
1988/09/06 | 571 | 575 | 571 | 575 | 3,000 |
1988/09/05 | 580 | 580 | 580 | 580 | 1,000 |
1988/09/03 | 595 | 595 | 585 | 590 | 5,000 |
1988/09/02 | 590 | 592 | 590 | 592 | 13,000 |
1988/09/01 | 600 | 600 | 590 | 590 | 57,000 |
1988/08/31 | 585 | 585 | 581 | 581 | 2,000 |
1988/08/30 | 560 | 570 | 560 | 570 | 3,000 |
1988/08/29 | 610 | 610 | 580 | 580 | 10,000 |
1988/08/27 | 600 | 600 | 600 | 600 | 2,000 |
1988/08/26 | 610 | 610 | 610 | 610 | 1,000 |
1988/08/25 | 620 | 620 | 610 | 610 | 5,000 |
1988/08/24 | 610 | 610 | 610 | 610 | 6,000 |
1988/08/23 | 640 | 645 | 640 | 640 | 3,000 |
1988/08/22 | 655 | 655 | 645 | 645 | 5,000 |
1988/08/19 | 645 | 645 | 645 | 645 | 2,000 |
1988/08/17 | 679 | 679 | 655 | 665 | 15,000 |
1988/08/16 | 670 | 670 | 660 | 660 | 13,000 |
1988/08/15 | 694 | 696 | 680 | 680 | 24,000 |
1988/08/12 | 650 | 670 | 650 | 670 | 37,000 |
1988/08/11 | 620 | 645 | 620 | 645 | 15,000 |
1988/08/10 | 625 | 625 | 620 | 620 | 7,000 |
1988/08/09 | 665 | 665 | 620 | 620 | 26,000 |
1988/08/08 | 700 | 700 | 660 | 660 | 105,000 |
1988/08/05 | 570 | 570 | 556 | 556 | 4,000 |
1988/08/04 | 570 | 570 | 570 | 570 | 1,000 |
1988/08/02 | 550 | 550 | 550 | 550 | 2,000 |
1988/08/01 | 565 | 565 | 565 | 565 | 1,000 |
1988/07/30 | 565 | 565 | 565 | 565 | 2,000 |
1988/07/28 | 565 | 565 | 565 | 565 | 1,000 |
1988/07/27 | 570 | 570 | 565 | 565 | 3,000 |
1988/07/26 | 555 | 570 | 555 | 570 | 4,000 |
1988/07/25 | 568 | 568 | 568 | 568 | 1,000 |
1988/07/23 | 570 | 570 | 570 | 570 | 1,000 |
1988/07/22 | 580 | 580 | 570 | 570 | 7,000 |
1988/07/21 | 585 | 585 | 571 | 575 | 13,000 |
1988/07/20 | 585 | 585 | 575 | 585 | 5,000 |
1988/07/19 | 585 | 585 | 585 | 585 | 3,000 |
1988/07/18 | 595 | 595 | 585 | 590 | 8,000 |
1988/07/15 | 595 | 595 | 595 | 595 | 2,000 |
1988/07/14 | 600 | 600 | 600 | 600 | 7,000 |
1988/07/13 | 580 | 600 | 580 | 592 | 14,000 |
1988/07/12 | 575 | 580 | 575 | 580 | 5,000 |
1988/07/11 | 600 | 600 | 598 | 598 | 3,000 |
1988/07/08 | 598 | 598 | 598 | 598 | 3,000 |
1988/07/07 | 600 | 600 | 600 | 600 | 2,000 |
1988/07/06 | 600 | 600 | 600 | 600 | 4,000 |
1988/07/05 | 600 | 600 | 600 | 600 | 4,000 |
1988/07/04 | 621 | 630 | 621 | 630 | 5,000 |
1988/07/02 | 620 | 620 | 620 | 620 | 2,000 |
1988/07/01 | 620 | 620 | 620 | 620 | 2,000 |
1988/06/30 | 620 | 620 | 620 | 620 | 4,000 |
1988/06/29 | 650 | 652 | 650 | 650 | 11,000 |
1988/06/28 | 650 | 660 | 650 | 655 | 24,000 |
1988/06/27 | 630 | 670 | 630 | 669 | 23,000 |
1988/06/25 | 618 | 630 | 618 | 620 | 23,000 |
1988/06/24 | 615 | 618 | 610 | 618 | 10,000 |
1988/06/23 | 615 | 615 | 607 | 615 | 17,000 |
1988/06/22 | 610 | 615 | 605 | 615 | 19,000 |
1988/06/21 | 600 | 600 | 595 | 600 | 27,000 |
1988/06/20 | 600 | 600 | 594 | 600 | 6,000 |
1988/06/17 | 595 | 600 | 590 | 595 | 8,000 |
1988/06/16 | 600 | 600 | 580 | 580 | 3,000 |
1988/06/15 | 599 | 600 | 590 | 595 | 11,000 |
1988/06/14 | 590 | 595 | 570 | 570 | 20,000 |
1988/06/13 | 597 | 597 | 590 | 590 | 3,000 |
1988/06/10 | 600 | 600 | 595 | 600 | 8,000 |
1988/06/09 | 593 | 600 | 593 | 595 | 10,000 |
1988/06/08 | 600 | 600 | 595 | 595 | 6,000 |
1988/06/07 | 615 | 615 | 600 | 600 | 15,000 |
1988/06/06 | 597 | 615 | 597 | 615 | 29,000 |
1988/06/04 | 590 | 600 | 590 | 595 | 11,000 |
1988/06/03 | 595 | 595 | 590 | 590 | 15,000 |
1988/06/02 | 595 | 596 | 595 | 595 | 21,000 |
1988/06/01 | 585 | 600 | 584 | 600 | 31,000 |
1988/05/31 | 545 | 590 | 545 | 590 | 23,000 |
1988/05/30 | 560 | 560 | 560 | 560 | 4,000 |
1988/05/28 | 560 | 560 | 560 | 560 | 4,000 |
1988/05/27 | 580 | 580 | 570 | 570 | 4,000 |
1988/05/26 | 590 | 590 | 587 | 590 | 6,000 |
1988/05/25 | 575 | 595 | 575 | 585 | 15,000 |
1988/05/24 | 580 | 598 | 570 | 570 | 37,000 |
1988/05/23 | 545 | 580 | 545 | 580 | 25,000 |
1988/05/20 | 535 | 545 | 530 | 545 | 26,000 |
1988/05/19 | 527 | 535 | 525 | 535 | 17,000 |
1988/05/18 | 535 | 540 | 530 | 530 | 10,000 |
1988/05/17 | 530 | 540 | 530 | 535 | 14,000 |
1988/05/16 | 540 | 540 | 530 | 539 | 10,000 |
1988/05/13 | 530 | 543 | 530 | 542 | 19,000 |
1988/05/12 | 534 | 534 | 530 | 530 | 15,000 |
1988/05/11 | 535 | 535 | 525 | 534 | 27,000 |
1988/05/10 | 522 | 522 | 515 | 520 | 17,000 |
1988/05/09 | 508 | 510 | 500 | 510 | 25,000 |
1988/05/07 | 498 | 498 | 498 | 498 | 5,000 |
1988/05/06 | 500 | 500 | 500 | 500 | 11,000 |
1988/05/02 | 500 | 500 | 481 | 486 | 3,000 |
1988/04/30 | 500 | 500 | 500 | 500 | 8,000 |
1988/04/28 | 498 | 498 | 495 | 497 | 8,000 |
1988/04/27 | 500 | 500 | 500 | 500 | 12,000 |
1988/04/26 | 500 | 500 | 495 | 495 | 3,000 |
1988/04/25 | 500 | 500 | 495 | 495 | 32,000 |
1988/04/23 | 500 | 500 | 500 | 500 | 3,000 |
1988/04/22 | 480 | 500 | 480 | 499 | 5,000 |
1988/04/21 | 480 | 480 | 480 | 480 | 1,000 |
1988/04/20 | 475 | 485 | 475 | 475 | 3,000 |
1988/04/19 | 495 | 495 | 480 | 480 | 11,000 |
1988/04/18 | 500 | 500 | 499 | 500 | 24,000 |
1988/04/15 | 482 | 509 | 482 | 500 | 41,000 |
1988/04/14 | 471 | 490 | 471 | 490 | 9,000 |
1988/04/13 | 460 | 465 | 460 | 465 | 15,000 |
1988/04/12 | 445 | 460 | 445 | 460 | 9,000 |
1988/04/11 | 445 | 445 | 445 | 445 | 4,000 |
1988/04/08 | 448 | 448 | 448 | 448 | 3,000 |
1988/04/07 | 448 | 448 | 448 | 448 | 2,000 |
1988/04/06 | 455 | 455 | 455 | 455 | 3,000 |
1988/04/04 | 440 | 440 | 440 | 440 | 1,000 |
1988/03/30 | 460 | 460 | 460 | 460 | 1,000 |
1988/03/29 | 431 | 431 | 431 | 431 | 3,000 |
1988/03/25 | 460 | 460 | 460 | 460 | 5,000 |
1988/03/24 | 450 | 460 | 450 | 460 | 4,000 |
1988/03/23 | 455 | 455 | 455 | 455 | 2,000 |
1988/03/22 | 460 | 460 | 458 | 458 | 3,000 |
1988/03/18 | 450 | 460 | 450 | 460 | 3,000 |
1988/03/17 | 445 | 450 | 445 | 450 | 6,000 |
1988/03/16 | 450 | 450 | 440 | 440 | 12,000 |
1988/03/15 | 441 | 441 | 441 | 441 | 3,000 |
1988/03/14 | 440 | 440 | 440 | 440 | 1,000 |
1988/03/11 | 440 | 440 | 440 | 440 | 3,000 |
1988/03/10 | 435 | 440 | 435 | 440 | 9,000 |
1988/03/09 | 435 | 435 | 435 | 435 | 3,000 |
1988/03/08 | 435 | 435 | 435 | 435 | 1,000 |
1988/03/05 | 440 | 440 | 440 | 440 | 1,000 |
1988/03/03 | 445 | 450 | 440 | 440 | 4,000 |
1988/03/02 | 445 | 445 | 445 | 445 | 2,000 |
1988/03/01 | 445 | 445 | 445 | 445 | 8,000 |
1988/02/29 | 420 | 420 | 420 | 420 | 5,000 |
1988/02/27 | 445 | 445 | 445 | 445 | 2,000 |
1988/02/26 | 450 | 450 | 445 | 445 | 7,000 |
1988/02/25 | 449 | 449 | 448 | 448 | 4,000 |
1988/02/24 | 425 | 431 | 425 | 431 | 3,000 |
1988/02/23 | 423 | 423 | 423 | 423 | 3,000 |
1988/02/22 | 423 | 423 | 423 | 423 | 4,000 |
1988/02/19 | 431 | 431 | 423 | 423 | 3,000 |
1988/02/18 | 431 | 431 | 431 | 431 | 1,000 |
1988/02/17 | 440 | 440 | 421 | 421 | 4,000 |
1988/02/16 | 440 | 440 | 440 | 440 | 4,000 |
1988/02/15 | 440 | 440 | 440 | 440 | 1,000 |
1988/02/12 | 435 | 440 | 435 | 440 | 2,000 |
1988/02/10 | 450 | 450 | 450 | 450 | 1,000 |
1988/02/09 | 445 | 450 | 443 | 450 | 3,000 |
1988/02/08 | 435 | 435 | 435 | 435 | 2,000 |
1988/02/06 | 435 | 435 | 435 | 435 | 2,000 |
1988/02/05 | 430 | 435 | 430 | 430 | 7,000 |
1988/02/04 | 430 | 430 | 430 | 430 | 6,000 |
1988/02/03 | 420 | 420 | 420 | 420 | 1,000 |
1988/02/02 | 428 | 428 | 411 | 411 | 4,000 |
1988/02/01 | 428 | 428 | 428 | 428 | 2,000 |
1988/01/30 | 428 | 428 | 428 | 428 | 2,000 |
1988/01/28 | 410 | 410 | 410 | 410 | 4,000 |
1988/01/27 | 400 | 412 | 400 | 412 | 17,000 |
1988/01/26 | 410 | 410 | 410 | 410 | 6,000 |
1988/01/25 | 420 | 420 | 410 | 410 | 11,000 |
1988/01/23 | 420 | 420 | 420 | 420 | 1,000 |
1988/01/22 | 420 | 420 | 420 | 420 | 2,000 |
1988/01/21 | 410 | 420 | 410 | 420 | 5,000 |
1988/01/20 | 410 | 410 | 410 | 410 | 2,000 |
1988/01/19 | 404 | 404 | 404 | 404 | 1,000 |
1988/01/18 | 407 | 407 | 400 | 400 | 2,000 |
1988/01/14 | 407 | 407 | 407 | 407 | 3,000 |
1988/01/12 | 407 | 410 | 407 | 407 | 4,000 |
1988/01/11 | 407 | 407 | 407 | 407 | 2,000 |
1988/01/08 | 400 | 403 | 400 | 403 | 2,000 |
1988/01/07 | 405 | 405 | 400 | 400 | 6,000 |
1988/01/06 | 405 | 405 | 395 | 395 | 7,000 |
1988/01/05 | 407 | 407 | 407 | 407 | 2,000 |