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 |
---|---|---|---|---|---|
1993/12/30 | 505 | 505 | 505 | 505 | 3,000 |
1993/12/29 | 500 | 520 | 500 | 510 | 6,000 |
1993/12/28 | 507 | 507 | 500 | 500 | 9,000 |
1993/12/27 | 520 | 520 | 520 | 520 | 3,000 |
1993/12/24 | 540 | 540 | 520 | 520 | 15,000 |
1993/12/22 | 515 | 535 | 515 | 535 | 6,000 |
1993/12/21 | 512 | 515 | 512 | 515 | 11,000 |
1993/12/20 | 559 | 559 | 559 | 559 | 9,000 |
1993/12/17 | 564 | 564 | 564 | 564 | 7,000 |
1993/12/16 | 510 | 565 | 510 | 565 | 10,000 |
1993/12/15 | 508 | 508 | 505 | 508 | 12,000 |
1993/12/14 | 510 | 510 | 500 | 505 | 12,000 |
1993/12/13 | 505 | 505 | 505 | 505 | 3,000 |
1993/12/10 | 510 | 510 | 491 | 491 | 2,000 |
1993/12/09 | 515 | 515 | 510 | 515 | 15,000 |
1993/12/08 | 491 | 493 | 490 | 493 | 6,000 |
1993/12/07 | 490 | 490 | 490 | 490 | 2,000 |
1993/12/06 | 490 | 495 | 490 | 495 | 4,000 |
1993/12/03 | 520 | 521 | 500 | 500 | 15,000 |
1993/12/01 | 490 | 490 | 480 | 480 | 37,000 |
1993/11/30 | 470 | 470 | 470 | 470 | 5,000 |
1993/11/29 | 479 | 480 | 475 | 480 | 12,000 |
1993/11/26 | 530 | 530 | 500 | 500 | 13,000 |
1993/11/25 | 530 | 530 | 520 | 530 | 9,000 |
1993/11/24 | 535 | 535 | 520 | 520 | 13,000 |
1993/11/19 | 574 | 574 | 574 | 574 | 2,000 |
1993/11/18 | 560 | 560 | 559 | 559 | 3,000 |
1993/11/17 | 589 | 589 | 589 | 589 | 3,000 |
1993/11/16 | 589 | 590 | 589 | 590 | 7,000 |
1993/11/15 | 595 | 595 | 590 | 590 | 11,000 |
1993/11/12 | 565 | 585 | 560 | 585 | 9,000 |
1993/11/11 | 555 | 560 | 553 | 560 | 11,000 |
1993/11/10 | 555 | 555 | 550 | 553 | 10,000 |
1993/11/09 | 565 | 570 | 550 | 550 | 20,000 |
1993/11/08 | 560 | 560 | 560 | 560 | 1,000 |
1993/11/05 | 590 | 590 | 573 | 579 | 7,000 |
1993/11/04 | 595 | 600 | 590 | 590 | 9,000 |
1993/11/02 | 600 | 600 | 595 | 600 | 14,000 |
1993/11/01 | 605 | 620 | 600 | 600 | 4,000 |
1993/10/29 | 610 | 610 | 600 | 605 | 6,000 |
1993/10/28 | 596 | 620 | 596 | 620 | 4,000 |
1993/10/27 | 610 | 610 | 590 | 590 | 9,000 |
1993/10/26 | 639 | 639 | 630 | 635 | 4,000 |
1993/10/25 | 650 | 650 | 640 | 645 | 35,000 |
1993/10/22 | 625 | 640 | 616 | 640 | 9,000 |
1993/10/21 | 610 | 625 | 610 | 625 | 7,000 |
1993/10/20 | 640 | 641 | 640 | 640 | 15,000 |
1993/10/19 | 667 | 667 | 640 | 640 | 11,000 |
1993/10/18 | 665 | 670 | 660 | 668 | 13,000 |
1993/10/15 | 650 | 661 | 650 | 660 | 31,000 |
1993/10/13 | 725 | 725 | 725 | 725 | 1,000 |
1993/10/12 | 740 | 740 | 725 | 725 | 9,000 |
1993/10/08 | 755 | 756 | 746 | 746 | 24,000 |
1993/10/07 | 760 | 760 | 755 | 755 | 9,000 |
1993/10/06 | 750 | 755 | 745 | 755 | 15,000 |
1993/10/05 | 750 | 750 | 750 | 750 | 11,000 |
1993/10/04 | 750 | 750 | 739 | 739 | 27,000 |
1993/10/01 | 749 | 751 | 741 | 742 | 25,000 |
1993/09/30 | 745 | 747 | 742 | 742 | 20,000 |
1993/09/29 | 745 | 745 | 745 | 745 | 6,000 |
1993/09/28 | 750 | 750 | 747 | 747 | 25,000 |
1993/09/27 | 757 | 757 | 750 | 750 | 19,000 |
1993/09/24 | 756 | 765 | 756 | 756 | 11,000 |
1993/09/22 | 752 | 758 | 750 | 750 | 15,000 |
1993/09/21 | 732 | 751 | 732 | 750 | 113,000 |
1993/09/20 | 750 | 750 | 730 | 730 | 13,000 |
1993/09/17 | 765 | 765 | 750 | 750 | 13,000 |
1993/09/16 | 770 | 774 | 765 | 765 | 23,000 |
1993/09/14 | 770 | 772 | 770 | 771 | 12,000 |
1993/09/13 | 770 | 780 | 770 | 770 | 18,000 |
1993/09/10 | 780 | 780 | 773 | 778 | 14,000 |
1993/09/09 | 794 | 799 | 781 | 782 | 6,000 |
1993/09/08 | 790 | 799 | 778 | 799 | 20,000 |
1993/09/07 | 780 | 780 | 778 | 780 | 12,000 |
1993/09/06 | 810 | 810 | 800 | 800 | 17,000 |
1993/09/03 | 802 | 819 | 790 | 809 | 46,000 |
1993/09/02 | 785 | 797 | 776 | 797 | 32,000 |
1993/09/01 | 786 | 795 | 786 | 786 | 12,000 |
1993/08/31 | 800 | 810 | 800 | 810 | 25,000 |
1993/08/30 | 810 | 810 | 770 | 770 | 22,000 |
1993/08/27 | 800 | 809 | 785 | 800 | 45,000 |
1993/08/26 | 790 | 791 | 780 | 780 | 21,000 |
1993/08/25 | 804 | 804 | 795 | 795 | 34,000 |
1993/08/24 | 811 | 820 | 805 | 805 | 22,000 |
1993/08/23 | 828 | 828 | 812 | 812 | 44,000 |
1993/08/20 | 819 | 830 | 815 | 820 | 22,000 |
1993/08/19 | 815 | 828 | 804 | 813 | 65,000 |
1993/08/18 | 824 | 839 | 815 | 815 | 131,000 |
1993/08/17 | 846 | 846 | 825 | 829 | 117,000 |
1993/08/16 | 814 | 850 | 795 | 847 | 430,000 |
1993/08/13 | 775 | 818 | 770 | 814 | 335,000 |
1993/08/12 | 760 | 780 | 760 | 775 | 132,000 |
1993/08/11 | 736 | 764 | 730 | 760 | 44,000 |
1993/08/10 | 745 | 753 | 735 | 745 | 35,000 |
1993/08/09 | 760 | 760 | 745 | 745 | 22,000 |
1993/08/06 | 749 | 759 | 745 | 756 | 79,000 |
1993/08/05 | 749 | 755 | 745 | 749 | 111,000 |
1993/08/04 | 744 | 767 | 743 | 752 | 205,000 |
1993/08/03 | 720 | 750 | 720 | 747 | 123,000 |
1993/08/02 | 723 | 723 | 709 | 709 | 14,000 |
1993/07/30 | 730 | 737 | 720 | 721 | 77,000 |
1993/07/29 | 710 | 720 | 701 | 720 | 33,000 |
1993/07/28 | 682 | 715 | 682 | 700 | 82,000 |
1993/07/27 | 690 | 690 | 684 | 684 | 2,000 |
1993/07/26 | 680 | 690 | 680 | 680 | 11,000 |
1993/07/23 | 710 | 710 | 679 | 680 | 8,000 |
1993/07/22 | 700 | 710 | 700 | 700 | 9,000 |
1993/07/21 | 735 | 737 | 710 | 723 | 22,000 |
1993/07/20 | 730 | 760 | 729 | 747 | 266,000 |
1993/07/19 | 714 | 725 | 711 | 720 | 58,000 |
1993/07/16 | 685 | 700 | 684 | 699 | 45,000 |
1993/07/15 | 685 | 685 | 680 | 685 | 17,000 |
1993/07/14 | 690 | 690 | 680 | 680 | 8,000 |
1993/07/13 | 690 | 690 | 685 | 690 | 21,000 |
1993/07/12 | 705 | 710 | 696 | 696 | 28,000 |
1993/07/09 | 719 | 725 | 711 | 711 | 205,000 |
1993/07/08 | 680 | 705 | 680 | 694 | 123,000 |
1993/07/07 | 654 | 680 | 650 | 680 | 48,000 |
1993/07/06 | 656 | 656 | 656 | 656 | 2,000 |
1993/07/05 | 667 | 667 | 665 | 665 | 3,000 |
1993/07/02 | 690 | 690 | 684 | 684 | 7,000 |
1993/07/01 | 698 | 698 | 666 | 666 | 8,000 |
1993/06/30 | 688 | 703 | 685 | 699 | 53,000 |
1993/06/29 | 680 | 684 | 670 | 679 | 12,000 |
1993/06/28 | 670 | 679 | 660 | 665 | 26,000 |
1993/06/25 | 654 | 660 | 640 | 643 | 21,000 |
1993/06/24 | 645 | 645 | 630 | 635 | 28,000 |
1993/06/23 | 621 | 645 | 621 | 645 | 2,000 |
1993/06/22 | 619 | 620 | 619 | 620 | 10,000 |
1993/06/21 | 630 | 630 | 620 | 620 | 15,000 |
1993/06/18 | 640 | 670 | 635 | 670 | 12,000 |
1993/06/17 | 630 | 635 | 630 | 635 | 8,000 |
1993/06/16 | 660 | 660 | 640 | 645 | 23,000 |
1993/06/15 | 705 | 705 | 680 | 680 | 15,000 |
1993/06/14 | 710 | 710 | 690 | 690 | 8,000 |
1993/06/11 | 700 | 710 | 690 | 710 | 11,000 |
1993/06/10 | 700 | 700 | 690 | 690 | 19,000 |
1993/06/08 | 715 | 715 | 705 | 705 | 17,000 |
1993/06/07 | 705 | 720 | 705 | 720 | 10,000 |
1993/06/04 | 720 | 720 | 695 | 700 | 35,000 |
1993/06/03 | 720 | 730 | 720 | 720 | 21,000 |
1993/06/02 | 715 | 720 | 715 | 715 | 23,000 |
1993/06/01 | 735 | 738 | 715 | 730 | 21,000 |
1993/05/31 | 740 | 759 | 730 | 735 | 80,000 |
1993/05/28 | 710 | 755 | 710 | 750 | 307,000 |
1993/05/27 | 681 | 701 | 677 | 700 | 225,000 |
1993/05/26 | 660 | 679 | 660 | 676 | 56,000 |
1993/05/25 | 645 | 655 | 643 | 655 | 46,000 |
1993/05/24 | 645 | 647 | 640 | 645 | 24,000 |
1993/05/21 | 645 | 645 | 638 | 643 | 18,000 |
1993/05/20 | 645 | 645 | 640 | 643 | 26,000 |
1993/05/19 | 639 | 645 | 639 | 645 | 17,000 |
1993/05/18 | 650 | 650 | 645 | 647 | 43,000 |
1993/05/17 | 648 | 650 | 643 | 649 | 91,000 |
1993/05/14 | 639 | 640 | 620 | 620 | 13,000 |
1993/05/13 | 640 | 640 | 620 | 640 | 22,000 |
1993/05/12 | 635 | 655 | 630 | 640 | 57,000 |
1993/05/11 | 610 | 630 | 610 | 620 | 30,000 |
1993/05/10 | 610 | 610 | 605 | 610 | 25,000 |
1993/05/07 | 569 | 595 | 569 | 595 | 20,000 |
1993/05/06 | 571 | 571 | 570 | 570 | 7,000 |
1993/04/30 | 553 | 561 | 550 | 561 | 10,000 |
1993/04/28 | 545 | 550 | 545 | 550 | 7,000 |
1993/04/27 | 530 | 550 | 530 | 550 | 11,000 |
1993/04/26 | 538 | 540 | 535 | 540 | 7,000 |
1993/04/23 | 549 | 549 | 538 | 538 | 8,000 |
1993/04/22 | 549 | 550 | 538 | 550 | 5,000 |
1993/04/21 | 540 | 550 | 538 | 545 | 16,000 |
1993/04/20 | 556 | 560 | 530 | 530 | 18,000 |
1993/04/19 | 561 | 561 | 553 | 560 | 10,000 |
1993/04/16 | 569 | 569 | 550 | 551 | 26,000 |
1993/04/15 | 550 | 569 | 550 | 567 | 41,000 |
1993/04/14 | 549 | 550 | 546 | 550 | 16,000 |
1993/04/13 | 530 | 545 | 530 | 545 | 17,000 |
1993/04/12 | 534 | 544 | 529 | 529 | 26,000 |
1993/04/09 | 502 | 529 | 502 | 524 | 50,000 |
1993/04/08 | 502 | 502 | 495 | 500 | 14,000 |
1993/04/07 | 499 | 500 | 495 | 495 | 14,000 |
1993/04/06 | 496 | 500 | 496 | 500 | 14,000 |
1993/04/05 | 491 | 500 | 491 | 495 | 23,000 |
1993/04/02 | 487 | 490 | 487 | 490 | 13,000 |
1993/04/01 | 484 | 490 | 484 | 484 | 16,000 |
1993/03/31 | 500 | 500 | 490 | 490 | 8,000 |
1993/03/30 | 500 | 500 | 495 | 500 | 14,000 |
1993/03/29 | 472 | 490 | 472 | 490 | 18,000 |
1993/03/26 | 463 | 463 | 463 | 463 | 3,000 |
1993/03/25 | 489 | 490 | 485 | 485 | 16,000 |
1993/03/24 | 457 | 480 | 457 | 480 | 12,000 |
1993/03/23 | 480 | 480 | 460 | 460 | 21,000 |
1993/03/22 | 475 | 477 | 474 | 475 | 25,000 |
1993/03/19 | 474 | 474 | 474 | 474 | 4,000 |
1993/03/18 | 461 | 462 | 461 | 462 | 6,000 |
1993/03/17 | 451 | 459 | 450 | 459 | 9,000 |
1993/03/16 | 450 | 458 | 450 | 453 | 16,000 |
1993/03/15 | 452 | 452 | 450 | 450 | 12,000 |
1993/03/12 | 450 | 450 | 450 | 450 | 1,000 |
1993/03/11 | 450 | 450 | 447 | 447 | 3,000 |
1993/03/10 | 448 | 448 | 447 | 447 | 3,000 |
1993/03/09 | 450 | 450 | 446 | 446 | 15,000 |
1993/03/08 | 441 | 441 | 441 | 441 | 1,000 |
1993/03/05 | 445 | 445 | 440 | 440 | 3,000 |
1993/03/04 | 450 | 450 | 450 | 450 | 5,000 |
1993/03/03 | 447 | 447 | 445 | 445 | 2,000 |
1993/03/02 | 462 | 462 | 447 | 447 | 5,000 |
1993/03/01 | 462 | 462 | 459 | 462 | 5,000 |
1993/02/25 | 459 | 459 | 459 | 459 | 4,000 |
1993/02/24 | 450 | 450 | 450 | 450 | 6,000 |
1993/02/22 | 475 | 475 | 475 | 475 | 5,000 |
1993/02/19 | 454 | 454 | 454 | 454 | 5,000 |
1993/02/18 | 445 | 445 | 441 | 442 | 5,000 |
1993/02/17 | 445 | 445 | 441 | 445 | 5,000 |
1993/02/16 | 460 | 460 | 445 | 445 | 23,000 |
1993/02/15 | 465 | 465 | 465 | 465 | 3,000 |
1993/02/12 | 460 | 460 | 450 | 450 | 13,000 |
1993/02/10 | 455 | 460 | 451 | 460 | 13,000 |
1993/02/09 | 463 | 466 | 455 | 457 | 14,000 |
1993/02/08 | 463 | 463 | 463 | 463 | 2,000 |
1993/02/02 | 460 | 461 | 460 | 461 | 3,000 |
1993/01/29 | 465 | 465 | 460 | 460 | 2,000 |
1993/01/28 | 455 | 455 | 455 | 455 | 1,000 |
1993/01/26 | 467 | 467 | 467 | 467 | 4,000 |
1993/01/25 | 489 | 489 | 470 | 470 | 6,000 |
1993/01/22 | 475 | 475 | 470 | 470 | 2,000 |
1993/01/20 | 476 | 476 | 475 | 475 | 2,000 |
1993/01/19 | 457 | 457 | 456 | 456 | 5,000 |
1993/01/18 | 495 | 495 | 495 | 495 | 5,000 |
1993/01/13 | 499 | 499 | 495 | 495 | 4,000 |
1993/01/12 | 499 | 499 | 495 | 495 | 5,000 |
1993/01/11 | 492 | 500 | 492 | 499 | 9,000 |
1993/01/08 | 495 | 495 | 495 | 495 | 10,000 |
1993/01/07 | 456 | 457 | 456 | 456 | 10,000 |
1993/01/06 | 465 | 465 | 456 | 456 | 5,000 |
1993/01/05 | 465 | 465 | 465 | 465 | 2,000 |