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 |
---|---|---|---|---|---|
1992/12/29 | 465 | 465 | 465 | 465 | 5,000 |
1992/12/28 | 470 | 470 | 468 | 468 | 5,000 |
1992/12/25 | 499 | 499 | 474 | 474 | 7,000 |
1992/12/24 | 490 | 493 | 490 | 493 | 14,000 |
1992/12/22 | 473 | 473 | 473 | 473 | 1,000 |
1992/12/21 | 469 | 470 | 468 | 470 | 10,000 |
1992/12/18 | 467 | 470 | 467 | 467 | 18,000 |
1992/12/17 | 471 | 471 | 465 | 467 | 9,000 |
1992/12/16 | 490 | 490 | 476 | 476 | 10,000 |
1992/12/15 | 500 | 500 | 490 | 490 | 7,000 |
1992/12/14 | 486 | 486 | 475 | 476 | 13,000 |
1992/12/11 | 476 | 480 | 475 | 475 | 21,000 |
1992/12/10 | 476 | 479 | 475 | 479 | 20,000 |
1992/12/09 | 500 | 505 | 500 | 500 | 11,000 |
1992/12/08 | 490 | 500 | 490 | 500 | 25,000 |
1992/12/04 | 470 | 470 | 466 | 466 | 4,000 |
1992/12/03 | 499 | 500 | 475 | 475 | 13,000 |
1992/12/02 | 466 | 490 | 466 | 490 | 6,000 |
1992/12/01 | 471 | 472 | 460 | 460 | 21,000 |
1992/11/30 | 480 | 480 | 469 | 469 | 15,000 |
1992/11/27 | 480 | 480 | 480 | 480 | 6,000 |
1992/11/26 | 484 | 484 | 475 | 475 | 5,000 |
1992/11/25 | 476 | 476 | 470 | 470 | 10,000 |
1992/11/24 | 476 | 476 | 470 | 470 | 3,000 |
1992/11/20 | 475 | 476 | 475 | 476 | 2,000 |
1992/11/19 | 480 | 480 | 470 | 475 | 3,000 |
1992/11/17 | 490 | 490 | 490 | 490 | 1,000 |
1992/11/16 | 471 | 480 | 471 | 480 | 8,000 |
1992/11/13 | 463 | 463 | 463 | 463 | 6,000 |
1992/11/12 | 495 | 495 | 490 | 490 | 10,000 |
1992/11/11 | 505 | 505 | 500 | 500 | 26,000 |
1992/11/10 | 501 | 510 | 500 | 505 | 10,000 |
1992/11/09 | 510 | 510 | 500 | 505 | 8,000 |
1992/11/06 | 530 | 530 | 520 | 520 | 4,000 |
1992/11/04 | 530 | 530 | 525 | 525 | 2,000 |
1992/11/02 | 505 | 515 | 505 | 515 | 5,000 |
1992/10/30 | 530 | 530 | 515 | 515 | 8,000 |
1992/10/29 | 530 | 530 | 510 | 510 | 2,000 |
1992/10/28 | 533 | 540 | 521 | 530 | 15,000 |
1992/10/27 | 530 | 530 | 530 | 530 | 8,000 |
1992/10/26 | 535 | 535 | 520 | 530 | 10,000 |
1992/10/23 | 550 | 550 | 539 | 540 | 14,000 |
1992/10/22 | 560 | 560 | 555 | 555 | 23,000 |
1992/10/21 | 555 | 570 | 555 | 570 | 15,000 |
1992/10/20 | 569 | 569 | 540 | 545 | 27,000 |
1992/10/19 | 520 | 570 | 520 | 539 | 75,000 |
1992/10/16 | 511 | 520 | 511 | 515 | 63,000 |
1992/10/15 | 490 | 515 | 490 | 510 | 118,000 |
1992/10/09 | 745 | 759 | 745 | 759 | 8,000 |
1992/10/08 | 730 | 740 | 730 | 740 | 3,000 |
1992/10/07 | 700 | 700 | 700 | 700 | 3,000 |
1992/10/06 | 705 | 705 | 700 | 700 | 23,000 |
1992/10/05 | 745 | 745 | 745 | 745 | 1,000 |
1992/10/02 | 745 | 745 | 745 | 745 | 7,000 |
1992/10/01 | 750 | 750 | 745 | 745 | 3,000 |
1992/09/30 | 750 | 750 | 740 | 740 | 7,000 |
1992/09/29 | 750 | 750 | 750 | 750 | 2,000 |
1992/09/28 | 755 | 755 | 750 | 750 | 8,000 |
1992/09/25 | 755 | 755 | 750 | 755 | 30,000 |
1992/09/24 | 754 | 754 | 754 | 754 | 4,000 |
1992/09/22 | 752 | 753 | 752 | 753 | 2,000 |
1992/09/21 | 750 | 750 | 750 | 750 | 6,000 |
1992/09/18 | 740 | 750 | 740 | 750 | 5,000 |
1992/09/17 | 770 | 775 | 740 | 740 | 20,000 |
1992/09/16 | 760 | 760 | 760 | 760 | 7,000 |
1992/09/14 | 740 | 740 | 740 | 740 | 3,000 |
1992/09/11 | 740 | 740 | 740 | 740 | 7,000 |
1992/09/10 | 740 | 740 | 740 | 740 | 3,000 |
1992/09/08 | 751 | 751 | 740 | 740 | 4,000 |
1992/09/07 | 751 | 751 | 751 | 751 | 1,000 |
1992/09/04 | 740 | 751 | 740 | 751 | 6,000 |
1992/09/03 | 750 | 750 | 740 | 740 | 3,000 |
1992/09/02 | 735 | 750 | 735 | 735 | 5,000 |
1992/09/01 | 752 | 752 | 752 | 752 | 6,000 |
1992/08/31 | 732 | 732 | 732 | 732 | 6,000 |
1992/08/28 | 710 | 730 | 710 | 730 | 4,000 |
1992/08/27 | 700 | 711 | 700 | 711 | 7,000 |
1992/08/26 | 701 | 701 | 700 | 700 | 15,000 |
1992/08/25 | 681 | 700 | 681 | 700 | 29,000 |
1992/08/21 | 567 | 569 | 567 | 569 | 54,000 |
1992/08/20 | 541 | 567 | 540 | 567 | 13,000 |
1992/08/19 | 550 | 550 | 541 | 546 | 8,000 |
1992/08/18 | 565 | 565 | 560 | 560 | 4,000 |
1992/08/17 | 565 | 565 | 560 | 565 | 11,000 |
1992/08/14 | 570 | 570 | 570 | 570 | 1,000 |
1992/08/13 | 605 | 605 | 580 | 580 | 5,000 |
1992/08/11 | 650 | 650 | 650 | 650 | 3,000 |
1992/08/10 | 660 | 660 | 660 | 660 | 2,000 |
1992/08/06 | 700 | 700 | 700 | 700 | 3,000 |
1992/08/05 | 700 | 700 | 700 | 700 | 3,000 |
1992/08/03 | 784 | 784 | 759 | 759 | 4,000 |
1992/07/31 | 785 | 785 | 779 | 779 | 3,000 |
1992/07/29 | 835 | 835 | 835 | 835 | 1,000 |
1992/07/24 | 899 | 899 | 890 | 890 | 12,000 |
1992/07/23 | 884 | 890 | 870 | 890 | 15,000 |
1992/07/22 | 890 | 890 | 885 | 885 | 5,000 |
1992/07/21 | 866 | 880 | 866 | 880 | 27,000 |
1992/07/20 | 890 | 890 | 870 | 875 | 62,000 |
1992/07/17 | 890 | 890 | 890 | 890 | 7,000 |
1992/07/16 | 882 | 890 | 882 | 890 | 24,000 |
1992/07/15 | 880 | 880 | 880 | 880 | 3,000 |
1992/07/13 | 845 | 845 | 845 | 845 | 8,000 |
1992/07/10 | 830 | 831 | 830 | 831 | 3,000 |
1992/07/08 | 831 | 831 | 831 | 831 | 2,000 |
1992/07/07 | 845 | 845 | 845 | 845 | 3,000 |
1992/07/06 | 855 | 855 | 850 | 850 | 3,000 |
1992/07/03 | 850 | 855 | 850 | 855 | 4,000 |
1992/07/01 | 850 | 850 | 850 | 850 | 1,000 |
1992/06/30 | 860 | 860 | 860 | 860 | 3,000 |
1992/06/29 | 860 | 860 | 860 | 860 | 2,000 |
1992/06/26 | 874 | 874 | 874 | 874 | 1,000 |
1992/06/25 | 875 | 875 | 870 | 875 | 4,000 |
1992/06/24 | 866 | 875 | 866 | 875 | 13,000 |
1992/06/23 | 861 | 863 | 861 | 863 | 4,000 |
1992/06/22 | 866 | 866 | 855 | 861 | 18,000 |
1992/06/19 | 866 | 870 | 861 | 870 | 20,000 |
1992/06/18 | 875 | 875 | 866 | 866 | 28,000 |
1992/06/17 | 875 | 875 | 875 | 875 | 6,000 |
1992/06/16 | 880 | 880 | 871 | 872 | 50,000 |
1992/06/15 | 890 | 890 | 880 | 880 | 21,000 |
1992/06/12 | 890 | 890 | 880 | 880 | 6,000 |
1992/06/11 | 885 | 885 | 880 | 880 | 7,000 |
1992/06/10 | 881 | 886 | 880 | 880 | 5,000 |
1992/06/09 | 880 | 880 | 880 | 880 | 3,000 |
1992/06/08 | 881 | 881 | 880 | 880 | 3,000 |
1992/06/05 | 885 | 885 | 880 | 880 | 3,000 |
1992/06/03 | 880 | 885 | 880 | 880 | 19,000 |
1992/06/02 | 890 | 890 | 883 | 885 | 15,000 |
1992/06/01 | 899 | 899 | 880 | 880 | 2,000 |
1992/05/29 | 875 | 900 | 875 | 899 | 77,000 |
1992/05/28 | 863 | 880 | 863 | 875 | 12,000 |
1992/05/27 | 873 | 873 | 873 | 873 | 1,000 |
1992/05/26 | 888 | 888 | 888 | 888 | 11,000 |
1992/05/25 | 890 | 890 | 889 | 889 | 3,000 |
1992/05/22 | 881 | 890 | 881 | 890 | 2,000 |
1992/05/21 | 900 | 900 | 890 | 890 | 19,000 |
1992/05/20 | 915 | 915 | 906 | 906 | 36,000 |
1992/05/19 | 885 | 920 | 885 | 910 | 64,000 |
1992/05/18 | 870 | 880 | 870 | 880 | 26,000 |
1992/05/15 | 885 | 885 | 870 | 870 | 19,000 |
1992/05/14 | 885 | 885 | 880 | 880 | 15,000 |
1992/05/13 | 878 | 885 | 878 | 884 | 23,000 |
1992/05/12 | 850 | 850 | 850 | 850 | 11,000 |
1992/05/11 | 780 | 809 | 780 | 809 | 5,000 |
1992/05/08 | 779 | 780 | 779 | 780 | 4,000 |
1992/05/06 | 770 | 780 | 770 | 780 | 7,000 |
1992/05/01 | 755 | 758 | 751 | 751 | 7,000 |
1992/04/30 | 755 | 755 | 754 | 754 | 9,000 |
1992/04/28 | 750 | 750 | 730 | 750 | 14,000 |
1992/04/27 | 750 | 750 | 750 | 750 | 7,000 |
1992/04/24 | 799 | 799 | 785 | 785 | 3,000 |
1992/04/23 | 780 | 800 | 780 | 800 | 9,000 |
1992/04/22 | 799 | 799 | 799 | 799 | 1,000 |
1992/04/21 | 800 | 800 | 800 | 800 | 1,000 |
1992/04/20 | 810 | 815 | 810 | 815 | 3,000 |
1992/04/17 | 815 | 820 | 815 | 820 | 7,000 |
1992/04/16 | 799 | 800 | 790 | 800 | 10,000 |
1992/04/15 | 791 | 800 | 791 | 800 | 5,000 |
1992/04/14 | 790 | 799 | 780 | 790 | 9,000 |
1992/04/13 | 800 | 800 | 800 | 800 | 11,000 |
1992/04/10 | 800 | 800 | 800 | 800 | 1,000 |
1992/04/09 | 800 | 800 | 800 | 800 | 3,000 |
1992/04/08 | 800 | 800 | 800 | 800 | 2,000 |
1992/04/06 | 800 | 800 | 800 | 800 | 2,000 |
1992/04/03 | 800 | 800 | 800 | 800 | 3,000 |
1992/04/02 | 820 | 820 | 820 | 820 | 9,000 |
1992/03/31 | 871 | 871 | 869 | 869 | 3,000 |
1992/03/30 | 850 | 850 | 850 | 850 | 1,000 |
1992/03/27 | 870 | 880 | 870 | 880 | 4,000 |
1992/03/25 | 880 | 895 | 875 | 895 | 13,000 |
1992/03/24 | 875 | 875 | 875 | 875 | 8,000 |
1992/03/23 | 890 | 890 | 870 | 875 | 12,000 |
1992/03/19 | 850 | 870 | 850 | 865 | 16,000 |
1992/03/18 | 845 | 850 | 845 | 850 | 6,000 |
1992/03/16 | 835 | 860 | 835 | 860 | 3,000 |
1992/03/12 | 840 | 840 | 840 | 840 | 1,000 |
1992/03/11 | 840 | 850 | 840 | 848 | 5,000 |
1992/03/10 | 854 | 854 | 845 | 845 | 7,000 |
1992/03/09 | 865 | 865 | 859 | 859 | 12,000 |
1992/03/06 | 880 | 880 | 860 | 870 | 12,000 |
1992/03/05 | 890 | 890 | 880 | 890 | 9,000 |
1992/03/04 | 900 | 900 | 900 | 900 | 4,000 |
1992/03/03 | 926 | 926 | 910 | 910 | 6,000 |
1992/03/02 | 917 | 926 | 916 | 926 | 3,000 |
1992/02/28 | 915 | 915 | 915 | 915 | 2,000 |
1992/02/27 | 920 | 921 | 910 | 910 | 9,000 |
1992/02/26 | 926 | 926 | 926 | 926 | 1,000 |
1992/02/25 | 935 | 935 | 920 | 920 | 12,000 |
1992/02/24 | 935 | 940 | 935 | 935 | 14,000 |
1992/02/21 | 940 | 940 | 935 | 935 | 5,000 |
1992/02/20 | 944 | 944 | 940 | 940 | 2,000 |
1992/02/19 | 955 | 955 | 945 | 945 | 6,000 |
1992/02/18 | 955 | 955 | 955 | 955 | 1,000 |
1992/02/17 | 980 | 980 | 980 | 980 | 3,000 |
1992/02/14 | 956 | 956 | 956 | 956 | 1,000 |
1992/02/13 | 955 | 955 | 955 | 955 | 2,000 |
1992/02/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1992/02/10 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
1992/02/07 | 1,000 | 1,000 | 991 | 1,000 | 14,000 |
1992/02/06 | 990 | 1,000 | 975 | 1,000 | 15,000 |
1992/02/05 | 981 | 991 | 981 | 991 | 2,000 |
1992/02/04 | 973 | 973 | 973 | 973 | 1,000 |
1992/02/03 | 976 | 976 | 976 | 976 | 8,000 |
1992/01/31 | 950 | 976 | 950 | 976 | 21,000 |
1992/01/30 | 970 | 970 | 951 | 951 | 7,000 |
1992/01/29 | 979 | 979 | 970 | 970 | 2,000 |
1992/01/27 | 990 | 990 | 979 | 979 | 4,000 |
1992/01/24 | 990 | 990 | 990 | 990 | 3,000 |
1992/01/22 | 980 | 980 | 979 | 979 | 2,000 |
1992/01/21 | 990 | 990 | 980 | 980 | 7,000 |
1992/01/20 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
1992/01/17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1992/01/16 | 1,040 | 1,040 | 1,000 | 1,000 | 3,000 |
1992/01/14 | 980 | 995 | 980 | 995 | 3,000 |
1992/01/13 | 1,010 | 1,010 | 970 | 980 | 8,000 |
1992/01/10 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 |
1992/01/09 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
1992/01/08 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
1992/01/07 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
1992/01/06 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 |