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 |
---|---|---|---|---|---|
1994/12/30 | 570 | 570 | 555 | 570 | 15,000 |
1994/12/29 | 553 | 563 | 552 | 563 | 10,000 |
1994/12/28 | 540 | 551 | 538 | 550 | 28,000 |
1994/12/27 | 540 | 540 | 540 | 540 | 17,000 |
1994/12/26 | 545 | 560 | 540 | 540 | 40,000 |
1994/12/22 | 550 | 550 | 545 | 545 | 56,000 |
1994/12/21 | 530 | 530 | 521 | 530 | 20,000 |
1994/12/20 | 545 | 547 | 530 | 530 | 7,000 |
1994/12/19 | 536 | 537 | 536 | 537 | 3,000 |
1994/12/16 | 512 | 512 | 511 | 511 | 8,000 |
1994/12/15 | 510 | 515 | 508 | 510 | 16,000 |
1994/12/14 | 510 | 510 | 505 | 510 | 9,000 |
1994/12/13 | 519 | 519 | 510 | 510 | 7,000 |
1994/12/12 | 520 | 520 | 518 | 519 | 8,000 |
1994/12/09 | 520 | 524 | 511 | 523 | 13,000 |
1994/12/08 | 533 | 533 | 531 | 531 | 18,000 |
1994/12/07 | 536 | 540 | 536 | 537 | 7,000 |
1994/12/06 | 543 | 543 | 537 | 537 | 8,000 |
1994/12/05 | 543 | 543 | 535 | 535 | 34,000 |
1994/12/02 | 543 | 543 | 536 | 543 | 21,000 |
1994/11/30 | 540 | 540 | 535 | 535 | 3,000 |
1994/11/29 | 543 | 543 | 530 | 530 | 5,000 |
1994/11/28 | 525 | 543 | 525 | 543 | 14,000 |
1994/11/25 | 520 | 520 | 500 | 500 | 18,000 |
1994/11/24 | 525 | 525 | 520 | 520 | 5,000 |
1994/11/22 | 540 | 540 | 530 | 531 | 11,000 |
1994/11/21 | 550 | 550 | 543 | 543 | 4,000 |
1994/11/18 | 560 | 560 | 535 | 545 | 55,000 |
1994/11/17 | 545 | 555 | 545 | 555 | 11,000 |
1994/11/16 | 550 | 550 | 540 | 543 | 9,000 |
1994/11/15 | 550 | 550 | 530 | 532 | 14,000 |
1994/11/14 | 565 | 565 | 530 | 530 | 16,000 |
1994/11/11 | 570 | 571 | 555 | 555 | 7,000 |
1994/11/10 | 590 | 590 | 570 | 580 | 11,000 |
1994/11/09 | 585 | 595 | 585 | 590 | 4,000 |
1994/11/08 | 595 | 600 | 589 | 600 | 6,000 |
1994/11/07 | 600 | 600 | 595 | 596 | 22,000 |
1994/11/04 | 600 | 600 | 595 | 600 | 23,000 |
1994/11/02 | 600 | 600 | 590 | 592 | 29,000 |
1994/11/01 | 591 | 591 | 591 | 591 | 5,000 |
1994/10/31 | 595 | 600 | 595 | 600 | 2,000 |
1994/10/27 | 600 | 600 | 600 | 600 | 1,000 |
1994/10/26 | 585 | 590 | 581 | 581 | 7,000 |
1994/10/25 | 610 | 610 | 600 | 600 | 8,000 |
1994/10/24 | 609 | 610 | 585 | 585 | 22,000 |
1994/10/21 | 600 | 615 | 600 | 610 | 18,000 |
1994/10/20 | 590 | 616 | 588 | 595 | 38,000 |
1994/10/19 | 579 | 585 | 579 | 585 | 32,000 |
1994/10/18 | 577 | 579 | 577 | 579 | 15,000 |
1994/10/17 | 579 | 579 | 577 | 577 | 14,000 |
1994/10/14 | 579 | 579 | 575 | 579 | 18,000 |
1994/10/13 | 579 | 579 | 579 | 579 | 12,000 |
1994/10/12 | 579 | 589 | 575 | 580 | 12,000 |
1994/10/11 | 579 | 579 | 548 | 555 | 17,000 |
1994/10/07 | 600 | 600 | 588 | 588 | 6,000 |
1994/10/06 | 602 | 602 | 602 | 602 | 1,000 |
1994/10/05 | 610 | 610 | 601 | 601 | 2,000 |
1994/10/04 | 615 | 620 | 601 | 620 | 3,000 |
1994/10/03 | 620 | 620 | 620 | 620 | 3,000 |
1994/09/30 | 623 | 623 | 622 | 622 | 2,000 |
1994/09/29 | 620 | 625 | 620 | 620 | 4,000 |
1994/09/28 | 650 | 650 | 620 | 620 | 13,000 |
1994/09/27 | 660 | 660 | 650 | 650 | 15,000 |
1994/09/26 | 650 | 653 | 650 | 653 | 5,000 |
1994/09/22 | 677 | 677 | 677 | 677 | 5,000 |
1994/09/21 | 650 | 670 | 650 | 670 | 7,000 |
1994/09/20 | 676 | 676 | 650 | 650 | 7,000 |
1994/09/19 | 670 | 685 | 670 | 677 | 13,000 |
1994/09/16 | 645 | 670 | 645 | 670 | 23,000 |
1994/09/14 | 640 | 650 | 640 | 640 | 4,000 |
1994/09/13 | 670 | 670 | 650 | 650 | 6,000 |
1994/09/12 | 670 | 670 | 670 | 670 | 1,000 |
1994/09/08 | 651 | 670 | 650 | 670 | 9,000 |
1994/09/07 | 670 | 670 | 650 | 650 | 9,000 |
1994/09/06 | 690 | 690 | 675 | 675 | 6,000 |
1994/09/05 | 690 | 700 | 690 | 700 | 4,000 |
1994/09/02 | 680 | 680 | 680 | 680 | 3,000 |
1994/09/01 | 700 | 700 | 690 | 690 | 7,000 |
1994/08/30 | 720 | 720 | 700 | 700 | 33,000 |
1994/08/29 | 700 | 700 | 700 | 700 | 1,000 |
1994/08/26 | 700 | 700 | 675 | 678 | 7,000 |
1994/08/25 | 700 | 705 | 690 | 705 | 11,000 |
1994/08/24 | 707 | 707 | 676 | 676 | 15,000 |
1994/08/23 | 707 | 710 | 707 | 710 | 28,000 |
1994/08/22 | 720 | 720 | 707 | 707 | 15,000 |
1994/08/19 | 715 | 720 | 715 | 715 | 22,000 |
1994/08/18 | 707 | 730 | 707 | 730 | 42,000 |
1994/08/17 | 707 | 707 | 707 | 707 | 5,000 |
1994/08/16 | 707 | 707 | 707 | 707 | 6,000 |
1994/08/15 | 715 | 715 | 707 | 707 | 20,000 |
1994/08/12 | 709 | 709 | 709 | 709 | 3,000 |
1994/08/11 | 707 | 709 | 707 | 709 | 5,000 |
1994/08/10 | 710 | 710 | 707 | 707 | 3,000 |
1994/08/09 | 708 | 708 | 707 | 707 | 4,000 |
1994/08/08 | 720 | 720 | 706 | 706 | 4,000 |
1994/08/05 | 706 | 721 | 705 | 705 | 5,000 |
1994/08/04 | 703 | 730 | 703 | 706 | 16,000 |
1994/08/03 | 701 | 701 | 700 | 700 | 11,000 |
1994/08/02 | 702 | 703 | 700 | 700 | 11,000 |
1994/08/01 | 690 | 700 | 690 | 700 | 27,000 |
1994/07/29 | 690 | 690 | 680 | 690 | 30,000 |
1994/07/28 | 695 | 695 | 691 | 692 | 16,000 |
1994/07/27 | 710 | 710 | 695 | 695 | 11,000 |
1994/07/26 | 709 | 710 | 700 | 701 | 8,000 |
1994/07/25 | 734 | 735 | 734 | 735 | 16,000 |
1994/07/22 | 735 | 748 | 730 | 735 | 33,000 |
1994/07/21 | 715 | 739 | 715 | 729 | 19,000 |
1994/07/20 | 731 | 731 | 715 | 715 | 14,000 |
1994/07/19 | 736 | 740 | 720 | 730 | 22,000 |
1994/07/18 | 750 | 750 | 745 | 746 | 28,000 |
1994/07/15 | 770 | 770 | 748 | 748 | 75,000 |
1994/07/14 | 750 | 771 | 731 | 770 | 234,000 |
1994/07/13 | 748 | 750 | 740 | 741 | 308,000 |
1994/07/12 | 690 | 751 | 690 | 724 | 290,000 |
1994/07/11 | 690 | 690 | 680 | 680 | 12,000 |
1994/07/08 | 685 | 685 | 666 | 685 | 9,000 |
1994/07/07 | 685 | 686 | 666 | 685 | 6,000 |
1994/07/06 | 695 | 698 | 685 | 690 | 36,000 |
1994/07/05 | 685 | 690 | 681 | 690 | 15,000 |
1994/07/04 | 685 | 693 | 685 | 690 | 23,000 |
1994/07/01 | 685 | 685 | 675 | 684 | 18,000 |
1994/06/30 | 670 | 675 | 670 | 675 | 15,000 |
1994/06/29 | 641 | 690 | 641 | 690 | 27,000 |
1994/06/28 | 650 | 655 | 640 | 655 | 17,000 |
1994/06/27 | 659 | 659 | 650 | 650 | 8,000 |
1994/06/24 | 674 | 675 | 660 | 660 | 12,000 |
1994/06/23 | 652 | 670 | 652 | 669 | 12,000 |
1994/06/22 | 663 | 663 | 650 | 652 | 6,000 |
1994/06/21 | 662 | 666 | 662 | 664 | 10,000 |
1994/06/20 | 682 | 685 | 676 | 676 | 17,000 |
1994/06/17 | 681 | 685 | 681 | 682 | 9,000 |
1994/06/16 | 681 | 685 | 680 | 680 | 13,000 |
1994/06/15 | 690 | 690 | 681 | 681 | 26,000 |
1994/06/14 | 690 | 695 | 681 | 685 | 15,000 |
1994/06/13 | 690 | 690 | 680 | 686 | 15,000 |
1994/06/10 | 695 | 695 | 690 | 690 | 20,000 |
1994/06/09 | 700 | 710 | 690 | 700 | 67,000 |
1994/06/08 | 680 | 700 | 680 | 700 | 70,000 |
1994/06/07 | 652 | 670 | 652 | 670 | 32,000 |
1994/06/06 | 652 | 653 | 650 | 650 | 12,000 |
1994/06/03 | 661 | 665 | 651 | 651 | 5,000 |
1994/06/02 | 660 | 680 | 649 | 660 | 52,000 |
1994/06/01 | 632 | 650 | 631 | 650 | 36,000 |
1994/05/31 | 631 | 631 | 631 | 631 | 3,000 |
1994/05/30 | 636 | 636 | 631 | 631 | 5,000 |
1994/05/27 | 635 | 635 | 628 | 633 | 5,000 |
1994/05/26 | 630 | 635 | 625 | 635 | 3,000 |
1994/05/25 | 645 | 650 | 635 | 635 | 12,000 |
1994/05/24 | 645 | 650 | 645 | 645 | 9,000 |
1994/05/23 | 645 | 645 | 645 | 645 | 6,000 |
1994/05/20 | 622 | 645 | 620 | 645 | 16,000 |
1994/05/19 | 625 | 625 | 620 | 620 | 7,000 |
1994/05/18 | 645 | 645 | 625 | 625 | 21,000 |
1994/05/17 | 622 | 645 | 622 | 645 | 22,000 |
1994/05/16 | 643 | 643 | 612 | 612 | 17,000 |
1994/05/13 | 636 | 636 | 636 | 636 | 6,000 |
1994/05/12 | 644 | 645 | 636 | 636 | 6,000 |
1994/05/11 | 632 | 644 | 631 | 644 | 5,000 |
1994/05/10 | 630 | 630 | 630 | 630 | 4,000 |
1994/05/09 | 630 | 631 | 630 | 631 | 4,000 |
1994/05/06 | 640 | 640 | 640 | 640 | 5,000 |
1994/05/02 | 645 | 645 | 632 | 632 | 3,000 |
1994/04/28 | 645 | 645 | 640 | 640 | 9,000 |
1994/04/27 | 631 | 631 | 630 | 631 | 18,000 |
1994/04/26 | 636 | 636 | 630 | 630 | 10,000 |
1994/04/25 | 650 | 650 | 636 | 636 | 14,000 |
1994/04/22 | 650 | 650 | 635 | 635 | 15,000 |
1994/04/21 | 645 | 645 | 641 | 641 | 5,000 |
1994/04/20 | 659 | 659 | 645 | 650 | 11,000 |
1994/04/19 | 645 | 655 | 645 | 645 | 11,000 |
1994/04/18 | 640 | 650 | 640 | 645 | 24,000 |
1994/04/15 | 651 | 660 | 640 | 660 | 29,000 |
1994/04/14 | 635 | 650 | 635 | 650 | 48,000 |
1994/04/13 | 681 | 681 | 680 | 680 | 13,000 |
1994/04/12 | 700 | 705 | 685 | 685 | 14,000 |
1994/04/11 | 705 | 705 | 685 | 685 | 13,000 |
1994/04/08 | 718 | 728 | 695 | 710 | 89,000 |
1994/04/07 | 692 | 721 | 691 | 720 | 139,000 |
1994/04/06 | 646 | 685 | 645 | 685 | 88,000 |
1994/04/05 | 650 | 651 | 631 | 632 | 15,000 |
1994/04/04 | 654 | 654 | 648 | 648 | 9,000 |
1994/04/01 | 645 | 650 | 641 | 648 | 8,000 |
1994/03/31 | 645 | 647 | 645 | 647 | 8,000 |
1994/03/30 | 645 | 652 | 641 | 645 | 12,000 |
1994/03/29 | 645 | 648 | 645 | 648 | 5,000 |
1994/03/28 | 665 | 665 | 655 | 655 | 3,000 |
1994/03/25 | 669 | 675 | 665 | 675 | 41,000 |
1994/03/24 | 660 | 669 | 641 | 669 | 67,000 |
1994/03/23 | 680 | 680 | 660 | 662 | 25,000 |
1994/03/22 | 670 | 689 | 670 | 681 | 24,000 |
1994/03/18 | 688 | 688 | 677 | 680 | 27,000 |
1994/03/17 | 675 | 681 | 675 | 680 | 20,000 |
1994/03/16 | 660 | 680 | 660 | 670 | 43,000 |
1994/03/15 | 690 | 690 | 660 | 660 | 22,000 |
1994/03/14 | 670 | 691 | 660 | 680 | 50,000 |
1994/03/11 | 640 | 660 | 640 | 660 | 38,000 |
1994/03/10 | 620 | 640 | 615 | 640 | 16,000 |
1994/03/09 | 609 | 616 | 609 | 615 | 5,000 |
1994/03/08 | 610 | 611 | 603 | 606 | 14,000 |
1994/03/07 | 620 | 620 | 613 | 616 | 12,000 |
1994/03/04 | 620 | 621 | 620 | 620 | 9,000 |
1994/03/03 | 640 | 640 | 621 | 621 | 18,000 |
1994/03/02 | 650 | 650 | 640 | 649 | 20,000 |
1994/03/01 | 639 | 661 | 639 | 650 | 48,000 |
1994/02/28 | 640 | 656 | 640 | 646 | 63,000 |
1994/02/25 | 595 | 615 | 595 | 601 | 37,000 |
1994/02/24 | 581 | 590 | 580 | 586 | 29,000 |
1994/02/23 | 587 | 590 | 580 | 580 | 15,000 |
1994/02/22 | 586 | 586 | 585 | 585 | 7,000 |
1994/02/21 | 580 | 581 | 571 | 581 | 6,000 |
1994/02/18 | 585 | 600 | 582 | 582 | 21,000 |
1994/02/17 | 611 | 611 | 590 | 590 | 20,000 |
1994/02/16 | 597 | 606 | 597 | 606 | 19,000 |
1994/02/15 | 615 | 615 | 590 | 592 | 22,000 |
1994/02/14 | 639 | 639 | 620 | 620 | 36,000 |
1994/02/10 | 605 | 645 | 603 | 645 | 69,000 |
1994/02/09 | 605 | 610 | 580 | 585 | 42,000 |
1994/02/08 | 561 | 580 | 561 | 580 | 15,000 |
1994/02/07 | 559 | 560 | 559 | 560 | 14,000 |
1994/02/04 | 560 | 560 | 555 | 559 | 6,000 |
1994/02/03 | 572 | 573 | 570 | 570 | 10,000 |
1994/02/02 | 580 | 580 | 570 | 572 | 4,000 |
1994/02/01 | 600 | 600 | 570 | 570 | 15,000 |
1994/01/31 | 600 | 600 | 590 | 590 | 9,000 |
1994/01/28 | 540 | 550 | 540 | 550 | 4,000 |
1994/01/27 | 561 | 561 | 540 | 540 | 5,000 |
1994/01/26 | 556 | 560 | 556 | 560 | 4,000 |
1994/01/25 | 560 | 560 | 551 | 551 | 7,000 |
1994/01/24 | 540 | 540 | 540 | 540 | 5,000 |
1994/01/21 | 586 | 586 | 580 | 580 | 7,000 |
1994/01/20 | 586 | 586 | 585 | 585 | 7,000 |
1994/01/19 | 590 | 590 | 580 | 589 | 9,000 |
1994/01/18 | 580 | 583 | 580 | 582 | 11,000 |
1994/01/17 | 595 | 595 | 580 | 590 | 16,000 |
1994/01/14 | 573 | 575 | 566 | 570 | 15,000 |
1994/01/13 | 565 | 568 | 565 | 568 | 12,000 |
1994/01/12 | 565 | 580 | 560 | 565 | 17,000 |
1994/01/11 | 560 | 561 | 545 | 560 | 15,000 |
1994/01/10 | 530 | 560 | 530 | 560 | 22,000 |
1994/01/07 | 525 | 525 | 525 | 525 | 6,000 |
1994/01/06 | 501 | 505 | 501 | 505 | 7,000 |
1994/01/05 | 530 | 530 | 530 | 530 | 3,000 |
1994/01/04 | 505 | 515 | 505 | 515 | 3,000 |