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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,610 | 1,620 | 1,610 | 1,620 | 11,000 |
| 1989/12/28 | 1,600 | 1,600 | 1,600 | 1,600 | 30,000 |
| 1989/12/27 | 1,550 | 1,580 | 1,550 | 1,570 | 10,000 |
| 1989/12/26 | 1,570 | 1,570 | 1,550 | 1,550 | 2,000 |
| 1989/12/25 | 1,580 | 1,580 | 1,550 | 1,550 | 13,000 |
| 1989/12/22 | 1,570 | 1,570 | 1,560 | 1,570 | 5,000 |
| 1989/12/21 | 1,540 | 1,550 | 1,500 | 1,500 | 58,000 |
| 1989/12/20 | 1,580 | 1,600 | 1,560 | 1,580 | 48,000 |
| 1989/12/19 | 1,600 | 1,600 | 1,580 | 1,580 | 14,000 |
| 1989/12/18 | 1,590 | 1,600 | 1,590 | 1,600 | 19,000 |
| 1989/12/15 | 1,580 | 1,580 | 1,580 | 1,580 | 13,000 |
| 1989/12/14 | 1,560 | 1,570 | 1,560 | 1,570 | 8,000 |
| 1989/12/13 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1989/12/12 | 1,540 | 1,540 | 1,520 | 1,520 | 16,000 |
| 1989/12/11 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 |
| 1989/12/08 | 1,600 | 1,600 | 1,550 | 1,550 | 4,000 |
| 1989/12/07 | 1,600 | 1,600 | 1,580 | 1,590 | 17,000 |
| 1989/12/06 | 1,580 | 1,590 | 1,580 | 1,590 | 2,000 |
| 1989/12/05 | 1,600 | 1,600 | 1,580 | 1,580 | 8,000 |
| 1989/12/04 | 1,510 | 1,600 | 1,510 | 1,600 | 12,000 |
| 1989/12/01 | 1,510 | 1,520 | 1,500 | 1,500 | 12,000 |
| 1989/11/30 | 1,560 | 1,560 | 1,530 | 1,550 | 29,000 |
| 1989/11/29 | 1,510 | 1,540 | 1,500 | 1,500 | 26,000 |
| 1989/11/28 | 1,510 | 1,510 | 1,510 | 1,510 | 11,000 |
| 1989/11/27 | 1,510 | 1,510 | 1,500 | 1,500 | 7,000 |
| 1989/11/24 | 1,570 | 1,570 | 1,550 | 1,550 | 4,000 |
| 1989/11/22 | 1,550 | 1,550 | 1,550 | 1,550 | 12,000 |
| 1989/11/21 | 1,540 | 1,540 | 1,540 | 1,540 | 7,000 |
| 1989/11/20 | 1,570 | 1,570 | 1,530 | 1,530 | 4,000 |
| 1989/11/17 | 1,570 | 1,590 | 1,570 | 1,570 | 33,000 |
| 1989/11/16 | 1,590 | 1,610 | 1,590 | 1,610 | 105,000 |
| 1989/11/15 | 1,600 | 1,610 | 1,580 | 1,610 | 27,000 |
| 1989/11/14 | 1,630 | 1,640 | 1,600 | 1,610 | 39,000 |
| 1989/11/13 | 1,570 | 1,640 | 1,570 | 1,600 | 17,000 |
| 1989/11/10 | 1,550 | 1,610 | 1,530 | 1,610 | 52,000 |
| 1989/11/09 | 1,570 | 1,570 | 1,570 | 1,570 | 15,000 |
| 1989/11/08 | 1,550 | 1,570 | 1,530 | 1,570 | 10,000 |
| 1989/11/07 | 1,550 | 1,550 | 1,550 | 1,550 | 35,000 |
| 1989/11/06 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 |
| 1989/11/02 | 1,600 | 1,610 | 1,550 | 1,550 | 7,000 |
| 1989/11/01 | 1,620 | 1,640 | 1,600 | 1,600 | 23,000 |
| 1989/10/31 | 1,570 | 1,680 | 1,550 | 1,660 | 124,000 |
| 1989/10/30 | 1,590 | 1,590 | 1,560 | 1,590 | 14,000 |
| 1989/10/27 | 1,610 | 1,610 | 1,590 | 1,590 | 24,000 |
| 1989/10/26 | 1,600 | 1,610 | 1,600 | 1,610 | 28,000 |
| 1989/10/25 | 1,650 | 1,670 | 1,600 | 1,600 | 53,000 |
| 1989/10/24 | 1,660 | 1,700 | 1,650 | 1,700 | 62,000 |
| 1989/10/23 | 1,650 | 1,680 | 1,650 | 1,670 | 53,000 |
| 1989/10/20 | 1,600 | 1,640 | 1,590 | 1,640 | 66,000 |
| 1989/10/19 | 1,600 | 1,600 | 1,580 | 1,590 | 20,000 |
| 1989/10/18 | 1,600 | 1,600 | 1,540 | 1,540 | 39,000 |
| 1989/10/17 | 1,520 | 1,600 | 1,520 | 1,580 | 91,000 |
| 1989/10/16 | 1,580 | 1,580 | 1,550 | 1,560 | 80,000 |
| 1989/10/13 | 1,650 | 1,650 | 1,610 | 1,650 | 46,000 |
| 1989/10/12 | 1,630 | 1,650 | 1,630 | 1,650 | 30,000 |
| 1989/10/11 | 1,700 | 1,740 | 1,650 | 1,650 | 104,000 |
| 1989/10/09 | 1,570 | 1,730 | 1,570 | 1,650 | 195,000 |
| 1989/10/06 | 1,510 | 1,550 | 1,500 | 1,510 | 155,000 |
| 1989/10/05 | 1,470 | 1,500 | 1,470 | 1,490 | 115,000 |
| 1989/10/04 | 1,440 | 1,460 | 1,440 | 1,440 | 77,000 |
| 1989/10/03 | 1,470 | 1,490 | 1,450 | 1,480 | 129,000 |
| 1989/10/02 | 1,470 | 1,480 | 1,450 | 1,470 | 174,000 |
| 1989/09/29 | 1,450 | 1,450 | 1,440 | 1,440 | 67,000 |
| 1989/09/28 | 1,400 | 1,450 | 1,380 | 1,430 | 60,000 |
| 1989/09/27 | 1,430 | 1,460 | 1,400 | 1,410 | 154,000 |
| 1989/09/26 | 1,430 | 1,460 | 1,430 | 1,450 | 104,000 |
| 1989/09/25 | 1,480 | 1,480 | 1,450 | 1,450 | 154,000 |
| 1989/09/22 | 1,470 | 1,490 | 1,470 | 1,480 | 114,000 |
| 1989/09/21 | 1,400 | 1,520 | 1,400 | 1,490 | 238,000 |
| 1989/09/20 | 1,360 | 1,400 | 1,350 | 1,400 | 130,000 |
| 1989/09/19 | 1,340 | 1,370 | 1,330 | 1,360 | 128,000 |
| 1989/09/18 | 1,350 | 1,350 | 1,330 | 1,350 | 34,000 |
| 1989/09/14 | 1,330 | 1,330 | 1,320 | 1,330 | 45,000 |
| 1989/09/13 | 1,350 | 1,350 | 1,310 | 1,310 | 139,000 |
| 1989/09/12 | 1,300 | 1,350 | 1,300 | 1,350 | 84,000 |
| 1989/09/11 | 1,330 | 1,330 | 1,300 | 1,320 | 91,000 |
| 1989/09/08 | 1,330 | 1,350 | 1,310 | 1,350 | 236,000 |
| 1989/09/07 | 1,260 | 1,310 | 1,250 | 1,310 | 92,000 |
| 1989/09/06 | 1,300 | 1,320 | 1,270 | 1,270 | 93,000 |
| 1989/09/05 | 1,270 | 1,330 | 1,270 | 1,320 | 179,000 |
| 1989/09/04 | 1,250 | 1,260 | 1,230 | 1,230 | 86,000 |
| 1989/09/01 | 1,250 | 1,260 | 1,230 | 1,260 | 131,000 |
| 1989/08/31 | 1,210 | 1,250 | 1,200 | 1,250 | 88,000 |
| 1989/08/30 | 1,180 | 1,210 | 1,170 | 1,210 | 60,000 |
| 1989/08/29 | 1,170 | 1,180 | 1,160 | 1,160 | 60,000 |
| 1989/08/28 | 1,180 | 1,220 | 1,160 | 1,160 | 75,000 |
| 1989/08/25 | 1,200 | 1,220 | 1,180 | 1,220 | 81,000 |
| 1989/08/24 | 1,190 | 1,240 | 1,180 | 1,240 | 204,000 |
| 1989/08/23 | 1,160 | 1,170 | 1,140 | 1,160 | 204,000 |
| 1989/08/22 | 1,020 | 1,040 | 1,020 | 1,040 | 23,000 |
| 1989/08/21 | 1,020 | 1,020 | 1,000 | 1,020 | 16,000 |
| 1989/08/18 | 1,020 | 1,020 | 1,000 | 1,000 | 9,000 |
| 1989/08/17 | 1,000 | 1,020 | 1,000 | 1,020 | 19,000 |
| 1989/08/16 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 |
| 1989/08/14 | 990 | 990 | 990 | 990 | 5,000 |
| 1989/08/11 | 1,020 | 1,020 | 995 | 995 | 8,000 |
| 1989/08/10 | 1,020 | 1,020 | 1,000 | 1,020 | 8,000 |
| 1989/08/09 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1989/08/08 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1989/08/07 | 1,020 | 1,020 | 1,000 | 1,000 | 16,000 |
| 1989/08/04 | 1,020 | 1,020 | 1,020 | 1,020 | 31,000 |
| 1989/08/03 | 1,040 | 1,040 | 1,020 | 1,020 | 13,000 |
| 1989/08/02 | 1,020 | 1,040 | 1,020 | 1,040 | 17,000 |
| 1989/08/01 | 1,020 | 1,040 | 1,020 | 1,030 | 13,000 |
| 1989/07/31 | 1,020 | 1,050 | 1,020 | 1,020 | 9,000 |
| 1989/07/28 | 1,010 | 1,020 | 1,010 | 1,020 | 15,000 |
| 1989/07/27 | 1,000 | 1,010 | 1,000 | 1,010 | 14,000 |
| 1989/07/26 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1989/07/25 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 |
| 1989/07/24 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1989/07/21 | 1,020 | 1,050 | 1,000 | 1,010 | 11,000 |
| 1989/07/20 | 1,020 | 1,050 | 1,020 | 1,020 | 11,000 |
| 1989/07/19 | 1,030 | 1,040 | 1,020 | 1,040 | 24,000 |
| 1989/07/18 | 1,000 | 1,020 | 1,000 | 1,000 | 8,000 |
| 1989/07/17 | 1,030 | 1,030 | 1,000 | 1,000 | 14,000 |
| 1989/07/14 | 1,050 | 1,050 | 1,020 | 1,020 | 6,000 |
| 1989/07/13 | 1,050 | 1,060 | 1,000 | 1,020 | 34,000 |
| 1989/07/12 | 1,060 | 1,060 | 1,040 | 1,060 | 23,000 |
| 1989/07/11 | 1,050 | 1,060 | 1,040 | 1,040 | 77,000 |
| 1989/07/10 | 1,020 | 1,030 | 1,000 | 1,030 | 35,000 |
| 1989/07/07 | 1,040 | 1,040 | 1,000 | 1,000 | 30,000 |
| 1989/07/06 | 1,020 | 1,040 | 1,020 | 1,040 | 21,000 |
| 1989/07/05 | 1,020 | 1,030 | 1,020 | 1,020 | 15,000 |
| 1989/07/04 | 1,030 | 1,030 | 1,000 | 1,020 | 30,000 |
| 1989/07/03 | 1,030 | 1,050 | 1,030 | 1,040 | 32,000 |
| 1989/06/30 | 1,030 | 1,050 | 1,010 | 1,050 | 72,000 |
| 1989/06/29 | 1,020 | 1,030 | 1,010 | 1,030 | 35,000 |
| 1989/06/28 | 1,040 | 1,040 | 1,000 | 1,030 | 129,000 |
| 1989/06/27 | 1,030 | 1,050 | 1,010 | 1,030 | 249,000 |
| 1989/06/26 | 1,020 | 1,030 | 1,000 | 1,000 | 49,000 |
| 1989/06/23 | 1,040 | 1,050 | 997 | 1,000 | 187,000 |
| 1989/06/22 | 990 | 1,100 | 985 | 1,080 | 432,000 |
| 1989/06/21 | 930 | 1,020 | 930 | 1,020 | 193,000 |
| 1989/06/20 | 900 | 911 | 890 | 911 | 40,000 |
| 1989/06/19 | 890 | 900 | 886 | 900 | 24,000 |
| 1989/06/16 | 881 | 881 | 880 | 880 | 2,000 |
| 1989/06/15 | 875 | 885 | 875 | 881 | 10,000 |
| 1989/06/14 | 865 | 870 | 865 | 870 | 3,000 |
| 1989/06/13 | 865 | 865 | 865 | 865 | 10,000 |
| 1989/06/12 | 900 | 900 | 870 | 870 | 22,000 |
| 1989/06/09 | 870 | 900 | 870 | 900 | 16,000 |
| 1989/06/08 | 855 | 855 | 855 | 855 | 7,000 |
| 1989/06/07 | 850 | 867 | 850 | 855 | 23,000 |
| 1989/06/06 | 855 | 870 | 855 | 870 | 9,000 |
| 1989/06/05 | 880 | 880 | 870 | 875 | 24,000 |
| 1989/06/02 | 905 | 920 | 900 | 900 | 72,000 |
| 1989/06/01 | 875 | 895 | 875 | 895 | 55,000 |
| 1989/05/31 | 854 | 863 | 854 | 863 | 41,000 |
| 1989/05/30 | 850 | 850 | 835 | 845 | 13,000 |
| 1989/05/29 | 860 | 865 | 845 | 850 | 8,000 |
| 1989/05/26 | 860 | 869 | 855 | 860 | 43,000 |
| 1989/05/25 | 841 | 860 | 841 | 859 | 61,000 |
| 1989/05/24 | 840 | 850 | 835 | 845 | 22,000 |
| 1989/05/23 | 845 | 850 | 840 | 840 | 42,000 |
| 1989/05/22 | 865 | 880 | 850 | 860 | 77,000 |
| 1989/05/19 | 850 | 850 | 850 | 850 | 74,000 |
| 1989/05/18 | 750 | 750 | 749 | 750 | 5,000 |
| 1989/05/17 | 750 | 750 | 742 | 742 | 5,000 |
| 1989/05/16 | 760 | 760 | 760 | 760 | 2,000 |
| 1989/05/15 | 735 | 735 | 735 | 735 | 1,000 |
| 1989/05/12 | 765 | 775 | 760 | 760 | 8,000 |
| 1989/05/11 | 775 | 780 | 775 | 780 | 7,000 |
| 1989/05/10 | 751 | 770 | 751 | 755 | 12,000 |
| 1989/05/09 | 750 | 770 | 750 | 770 | 39,000 |
| 1989/05/08 | 750 | 750 | 736 | 750 | 23,000 |
| 1989/05/02 | 746 | 746 | 746 | 746 | 1,000 |
| 1989/05/01 | 750 | 750 | 750 | 750 | 6,000 |
| 1989/04/28 | 766 | 766 | 750 | 750 | 12,000 |
| 1989/04/27 | 750 | 770 | 750 | 770 | 3,000 |
| 1989/04/26 | 750 | 765 | 750 | 750 | 7,000 |
| 1989/04/25 | 760 | 770 | 760 | 770 | 11,000 |
| 1989/04/24 | 770 | 773 | 760 | 761 | 20,000 |
| 1989/04/21 | 785 | 785 | 765 | 775 | 14,000 |
| 1989/04/20 | 780 | 820 | 735 | 745 | 121,000 |
| 1989/04/19 | 780 | 796 | 771 | 772 | 95,000 |
| 1989/04/18 | 730 | 750 | 730 | 750 | 57,000 |
| 1989/04/17 | 722 | 740 | 710 | 710 | 54,000 |
| 1989/04/14 | 670 | 680 | 670 | 680 | 10,000 |
| 1989/04/13 | 670 | 670 | 670 | 670 | 4,000 |
| 1989/04/12 | 670 | 670 | 670 | 670 | 2,000 |
| 1989/04/10 | 670 | 680 | 670 | 680 | 6,000 |
| 1989/04/07 | 660 | 662 | 660 | 662 | 3,000 |
| 1989/04/05 | 651 | 651 | 651 | 651 | 1,000 |
| 1989/04/04 | 650 | 650 | 650 | 650 | 3,000 |
| 1989/04/03 | 650 | 650 | 650 | 650 | 4,000 |
| 1989/03/31 | 655 | 655 | 646 | 647 | 5,000 |
| 1989/03/30 | 649 | 650 | 646 | 646 | 5,000 |
| 1989/03/29 | 651 | 651 | 650 | 650 | 2,000 |
| 1989/03/28 | 640 | 640 | 640 | 640 | 2,000 |
| 1989/03/27 | 641 | 650 | 641 | 650 | 2,000 |
| 1989/03/24 | 650 | 650 | 650 | 650 | 9,000 |
| 1989/03/23 | 660 | 670 | 650 | 650 | 5,000 |
| 1989/03/22 | 670 | 670 | 650 | 650 | 3,000 |
| 1989/03/20 | 670 | 670 | 670 | 670 | 3,000 |
| 1989/03/17 | 690 | 690 | 670 | 670 | 2,000 |
| 1989/03/16 | 690 | 690 | 690 | 690 | 3,000 |
| 1989/03/15 | 700 | 700 | 700 | 700 | 2,000 |
| 1989/03/14 | 670 | 670 | 670 | 670 | 6,000 |
| 1989/03/13 | 670 | 670 | 670 | 670 | 1,000 |
| 1989/03/10 | 650 | 650 | 650 | 650 | 2,000 |
| 1989/03/09 | 640 | 650 | 640 | 645 | 3,000 |
| 1989/03/08 | 640 | 640 | 640 | 640 | 3,000 |
| 1989/03/07 | 655 | 665 | 650 | 665 | 6,000 |
| 1989/03/06 | 650 | 665 | 650 | 665 | 8,000 |
| 1989/03/02 | 650 | 650 | 650 | 650 | 3,000 |
| 1989/03/01 | 650 | 650 | 650 | 650 | 7,000 |
| 1989/02/28 | 680 | 680 | 650 | 650 | 8,000 |
| 1989/02/27 | 680 | 680 | 680 | 680 | 3,000 |
| 1989/02/23 | 695 | 695 | 680 | 680 | 3,000 |
| 1989/02/22 | 685 | 685 | 685 | 685 | 5,000 |
| 1989/02/20 | 676 | 685 | 675 | 680 | 4,000 |
| 1989/02/17 | 680 | 680 | 676 | 676 | 4,000 |
| 1989/02/15 | 675 | 675 | 675 | 675 | 3,000 |
| 1989/02/14 | 690 | 690 | 680 | 680 | 7,000 |
| 1989/02/13 | 690 | 700 | 690 | 690 | 8,000 |
| 1989/02/10 | 690 | 700 | 690 | 690 | 12,000 |
| 1989/02/09 | 690 | 690 | 690 | 690 | 5,000 |
| 1989/02/08 | 690 | 690 | 685 | 690 | 10,000 |
| 1989/02/07 | 700 | 700 | 700 | 700 | 6,000 |
| 1989/02/06 | 720 | 720 | 700 | 700 | 7,000 |
| 1989/02/03 | 690 | 690 | 690 | 690 | 3,000 |
| 1989/02/02 | 719 | 719 | 700 | 700 | 5,000 |
| 1989/02/01 | 710 | 720 | 700 | 719 | 12,000 |
| 1989/01/31 | 740 | 740 | 710 | 710 | 32,000 |
| 1989/01/30 | 741 | 741 | 730 | 730 | 34,000 |
| 1989/01/28 | 703 | 709 | 695 | 709 | 27,000 |
| 1989/01/27 | 660 | 710 | 660 | 710 | 36,000 |
| 1989/01/26 | 650 | 651 | 640 | 651 | 17,000 |
| 1989/01/25 | 650 | 650 | 640 | 650 | 14,000 |
| 1989/01/24 | 625 | 650 | 625 | 650 | 5,000 |
| 1989/01/23 | 625 | 630 | 625 | 630 | 6,000 |
| 1989/01/20 | 620 | 630 | 620 | 630 | 7,000 |
| 1989/01/19 | 630 | 630 | 625 | 625 | 2,000 |
| 1989/01/17 | 650 | 650 | 650 | 650 | 2,000 |
| 1989/01/13 | 610 | 620 | 610 | 620 | 6,000 |
| 1989/01/12 | 610 | 612 | 610 | 612 | 4,000 |
| 1989/01/10 | 620 | 620 | 620 | 620 | 1,000 |
| 1989/01/05 | 605 | 605 | 605 | 605 | 1,000 |
| 1989/01/04 | 625 | 625 | 620 | 620 | 3,000 |