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 |
|---|---|---|---|---|---|
| 1995/12/29 | 655 | 655 | 640 | 645 | 20,000 |
| 1995/12/28 | 670 | 670 | 650 | 659 | 111,000 |
| 1995/12/27 | 640 | 660 | 635 | 660 | 144,000 |
| 1995/12/26 | 627 | 640 | 610 | 640 | 80,000 |
| 1995/12/25 | 645 | 645 | 610 | 627 | 45,000 |
| 1995/12/22 | 661 | 670 | 630 | 635 | 208,000 |
| 1995/12/21 | 620 | 660 | 620 | 645 | 464,000 |
| 1995/12/20 | 555 | 640 | 555 | 610 | 276,000 |
| 1995/12/19 | 550 | 557 | 543 | 543 | 58,000 |
| 1995/12/18 | 546 | 555 | 546 | 546 | 55,000 |
| 1995/12/15 | 560 | 561 | 540 | 550 | 71,000 |
| 1995/12/14 | 521 | 573 | 521 | 556 | 185,000 |
| 1995/12/13 | 531 | 534 | 520 | 521 | 61,000 |
| 1995/12/12 | 505 | 535 | 505 | 530 | 86,000 |
| 1995/12/11 | 510 | 510 | 501 | 503 | 14,000 |
| 1995/12/08 | 492 | 506 | 490 | 506 | 52,000 |
| 1995/12/07 | 490 | 495 | 486 | 486 | 43,000 |
| 1995/12/06 | 486 | 487 | 476 | 478 | 20,000 |
| 1995/12/05 | 490 | 490 | 485 | 485 | 13,000 |
| 1995/12/04 | 491 | 504 | 490 | 490 | 6,000 |
| 1995/12/01 | 490 | 500 | 490 | 491 | 29,000 |
| 1995/11/30 | 496 | 499 | 485 | 490 | 27,000 |
| 1995/11/29 | 479 | 500 | 476 | 496 | 48,000 |
| 1995/11/28 | 470 | 475 | 469 | 475 | 19,000 |
| 1995/11/27 | 467 | 469 | 467 | 469 | 3,000 |
| 1995/11/24 | 467 | 467 | 451 | 452 | 11,000 |
| 1995/11/22 | 468 | 468 | 468 | 468 | 2,000 |
| 1995/11/21 | 460 | 465 | 460 | 465 | 8,000 |
| 1995/11/20 | 460 | 460 | 454 | 454 | 2,000 |
| 1995/11/16 | 459 | 459 | 450 | 450 | 9,000 |
| 1995/11/15 | 460 | 460 | 455 | 460 | 11,000 |
| 1995/11/14 | 440 | 451 | 436 | 451 | 61,000 |
| 1995/11/13 | 473 | 473 | 450 | 450 | 33,000 |
| 1995/11/10 | 490 | 490 | 471 | 473 | 22,000 |
| 1995/11/09 | 505 | 505 | 490 | 490 | 16,000 |
| 1995/11/08 | 490 | 508 | 490 | 508 | 34,000 |
| 1995/11/07 | 519 | 520 | 490 | 508 | 93,000 |
| 1995/11/06 | 500 | 540 | 500 | 516 | 207,000 |
| 1995/11/02 | 480 | 486 | 473 | 473 | 148,000 |
| 1995/11/01 | 465 | 477 | 457 | 470 | 127,000 |
| 1995/10/31 | 425 | 459 | 425 | 459 | 72,000 |
| 1995/10/30 | 420 | 424 | 420 | 422 | 15,000 |
| 1995/10/27 | 420 | 420 | 420 | 420 | 5,000 |
| 1995/10/26 | 425 | 425 | 420 | 420 | 10,000 |
| 1995/10/25 | 424 | 425 | 424 | 425 | 8,000 |
| 1995/10/24 | 430 | 430 | 424 | 424 | 6,000 |
| 1995/10/23 | 426 | 426 | 421 | 425 | 7,000 |
| 1995/10/20 | 427 | 427 | 426 | 426 | 2,000 |
| 1995/10/19 | 425 | 430 | 425 | 425 | 13,000 |
| 1995/10/18 | 425 | 425 | 420 | 420 | 5,000 |
| 1995/10/16 | 430 | 430 | 430 | 430 | 4,000 |
| 1995/10/13 | 425 | 425 | 420 | 425 | 15,000 |
| 1995/10/12 | 425 | 425 | 420 | 425 | 7,000 |
| 1995/10/11 | 420 | 420 | 420 | 420 | 3,000 |
| 1995/10/09 | 420 | 420 | 420 | 420 | 5,000 |
| 1995/10/06 | 425 | 425 | 425 | 425 | 3,000 |
| 1995/10/05 | 420 | 421 | 415 | 421 | 9,000 |
| 1995/10/04 | 425 | 425 | 415 | 415 | 4,000 |
| 1995/10/02 | 415 | 425 | 415 | 425 | 2,000 |
| 1995/09/29 | 425 | 425 | 415 | 415 | 5,000 |
| 1995/09/28 | 425 | 425 | 425 | 425 | 2,000 |
| 1995/09/27 | 416 | 416 | 416 | 416 | 1,000 |
| 1995/09/26 | 410 | 411 | 410 | 411 | 2,000 |
| 1995/09/25 | 420 | 420 | 410 | 410 | 20,000 |
| 1995/09/22 | 425 | 425 | 415 | 420 | 26,000 |
| 1995/09/21 | 435 | 435 | 430 | 430 | 9,000 |
| 1995/09/20 | 440 | 440 | 440 | 440 | 3,000 |
| 1995/09/19 | 445 | 445 | 445 | 445 | 4,000 |
| 1995/09/18 | 450 | 450 | 445 | 445 | 12,000 |
| 1995/09/14 | 435 | 441 | 435 | 441 | 17,000 |
| 1995/09/13 | 437 | 440 | 437 | 440 | 8,000 |
| 1995/09/12 | 435 | 440 | 435 | 440 | 17,000 |
| 1995/09/11 | 431 | 440 | 431 | 440 | 4,000 |
| 1995/09/08 | 420 | 420 | 420 | 420 | 1,000 |
| 1995/09/07 | 420 | 420 | 420 | 420 | 5,000 |
| 1995/09/06 | 435 | 435 | 421 | 421 | 10,000 |
| 1995/09/05 | 435 | 435 | 435 | 435 | 6,000 |
| 1995/09/04 | 435 | 438 | 430 | 435 | 17,000 |
| 1995/09/01 | 440 | 440 | 436 | 436 | 3,000 |
| 1995/08/31 | 436 | 436 | 436 | 436 | 1,000 |
| 1995/08/30 | 420 | 430 | 420 | 430 | 57,000 |
| 1995/08/29 | 430 | 430 | 430 | 430 | 3,000 |
| 1995/08/28 | 436 | 436 | 422 | 422 | 11,000 |
| 1995/08/25 | 449 | 449 | 435 | 435 | 7,000 |
| 1995/08/24 | 430 | 430 | 425 | 425 | 7,000 |
| 1995/08/23 | 423 | 423 | 423 | 423 | 10,000 |
| 1995/08/22 | 451 | 451 | 450 | 450 | 7,000 |
| 1995/08/21 | 455 | 455 | 450 | 450 | 4,000 |
| 1995/08/18 | 450 | 455 | 450 | 455 | 10,000 |
| 1995/08/17 | 450 | 450 | 446 | 448 | 18,000 |
| 1995/08/16 | 450 | 451 | 445 | 450 | 22,000 |
| 1995/08/15 | 440 | 440 | 430 | 440 | 13,000 |
| 1995/08/14 | 437 | 437 | 437 | 437 | 2,000 |
| 1995/08/11 | 437 | 437 | 437 | 437 | 3,000 |
| 1995/08/10 | 439 | 439 | 439 | 439 | 2,000 |
| 1995/08/09 | 429 | 429 | 420 | 420 | 6,000 |
| 1995/08/08 | 431 | 431 | 429 | 429 | 12,000 |
| 1995/08/07 | 440 | 440 | 440 | 440 | 2,000 |
| 1995/08/04 | 430 | 438 | 430 | 438 | 12,000 |
| 1995/08/03 | 441 | 441 | 439 | 441 | 7,000 |
| 1995/08/02 | 439 | 439 | 439 | 439 | 2,000 |
| 1995/08/01 | 449 | 449 | 431 | 431 | 9,000 |
| 1995/07/31 | 455 | 455 | 450 | 450 | 10,000 |
| 1995/07/28 | 455 | 458 | 451 | 458 | 7,000 |
| 1995/07/27 | 449 | 470 | 445 | 460 | 63,000 |
| 1995/07/26 | 430 | 440 | 430 | 440 | 15,000 |
| 1995/07/25 | 438 | 440 | 430 | 430 | 19,000 |
| 1995/07/24 | 428 | 428 | 414 | 414 | 4,000 |
| 1995/07/21 | 420 | 420 | 416 | 416 | 9,000 |
| 1995/07/20 | 420 | 420 | 419 | 420 | 8,000 |
| 1995/07/19 | 436 | 436 | 420 | 420 | 9,000 |
| 1995/07/18 | 440 | 440 | 436 | 436 | 4,000 |
| 1995/07/17 | 450 | 450 | 435 | 435 | 30,000 |
| 1995/07/14 | 447 | 449 | 435 | 435 | 12,000 |
| 1995/07/13 | 435 | 441 | 435 | 441 | 25,000 |
| 1995/07/12 | 430 | 435 | 427 | 435 | 12,000 |
| 1995/07/11 | 425 | 425 | 425 | 425 | 4,000 |
| 1995/07/10 | 424 | 428 | 420 | 420 | 22,000 |
| 1995/07/07 | 417 | 430 | 417 | 417 | 36,000 |
| 1995/07/06 | 424 | 424 | 405 | 414 | 26,000 |
| 1995/07/05 | 435 | 435 | 435 | 435 | 40,000 |
| 1995/07/04 | 362 | 362 | 355 | 355 | 13,000 |
| 1995/07/03 | 362 | 362 | 360 | 362 | 8,000 |
| 1995/06/30 | 365 | 365 | 360 | 362 | 5,000 |
| 1995/06/29 | 366 | 370 | 365 | 365 | 7,000 |
| 1995/06/28 | 358 | 358 | 355 | 355 | 4,000 |
| 1995/06/27 | 375 | 375 | 360 | 360 | 16,000 |
| 1995/06/26 | 371 | 389 | 370 | 376 | 10,000 |
| 1995/06/23 | 372 | 374 | 365 | 370 | 15,000 |
| 1995/06/22 | 369 | 369 | 365 | 366 | 27,000 |
| 1995/06/21 | 365 | 369 | 360 | 365 | 20,000 |
| 1995/06/20 | 367 | 369 | 365 | 366 | 19,000 |
| 1995/06/19 | 369 | 369 | 364 | 364 | 7,000 |
| 1995/06/16 | 371 | 375 | 363 | 363 | 94,000 |
| 1995/06/15 | 377 | 377 | 371 | 371 | 11,000 |
| 1995/06/14 | 365 | 372 | 365 | 371 | 14,000 |
| 1995/06/13 | 354 | 371 | 354 | 371 | 17,000 |
| 1995/06/12 | 372 | 372 | 354 | 354 | 7,000 |
| 1995/06/09 | 383 | 383 | 382 | 382 | 5,000 |
| 1995/06/08 | 380 | 383 | 376 | 383 | 11,000 |
| 1995/06/07 | 382 | 382 | 380 | 382 | 5,000 |
| 1995/06/06 | 381 | 383 | 380 | 383 | 5,000 |
| 1995/06/05 | 381 | 381 | 381 | 381 | 3,000 |
| 1995/06/02 | 400 | 405 | 400 | 405 | 4,000 |
| 1995/06/01 | 372 | 376 | 372 | 376 | 5,000 |
| 1995/05/31 | 372 | 375 | 372 | 372 | 6,000 |
| 1995/05/30 | 375 | 375 | 372 | 372 | 8,000 |
| 1995/05/29 | 391 | 391 | 381 | 381 | 6,000 |
| 1995/05/26 | 400 | 400 | 391 | 391 | 7,000 |
| 1995/05/25 | 408 | 408 | 401 | 401 | 18,000 |
| 1995/05/24 | 409 | 409 | 405 | 405 | 7,000 |
| 1995/05/23 | 428 | 428 | 400 | 408 | 8,000 |
| 1995/05/22 | 435 | 435 | 435 | 435 | 6,000 |
| 1995/05/19 | 441 | 441 | 440 | 440 | 3,000 |
| 1995/05/18 | 450 | 450 | 441 | 441 | 8,000 |
| 1995/05/17 | 450 | 450 | 450 | 450 | 2,000 |
| 1995/05/16 | 450 | 450 | 450 | 450 | 2,000 |
| 1995/05/15 | 448 | 448 | 448 | 448 | 5,000 |
| 1995/05/12 | 444 | 445 | 442 | 442 | 4,000 |
| 1995/05/11 | 445 | 445 | 444 | 444 | 7,000 |
| 1995/05/10 | 450 | 450 | 440 | 450 | 14,000 |
| 1995/05/09 | 465 | 465 | 455 | 455 | 2,000 |
| 1995/05/08 | 460 | 470 | 445 | 445 | 13,000 |
| 1995/05/02 | 450 | 460 | 450 | 460 | 14,000 |
| 1995/05/01 | 445 | 448 | 439 | 448 | 3,000 |
| 1995/04/28 | 450 | 450 | 450 | 450 | 5,000 |
| 1995/04/27 | 443 | 460 | 443 | 450 | 11,000 |
| 1995/04/26 | 460 | 460 | 440 | 440 | 7,000 |
| 1995/04/25 | 460 | 460 | 460 | 460 | 15,000 |
| 1995/04/24 | 440 | 460 | 440 | 450 | 12,000 |
| 1995/04/21 | 415 | 430 | 415 | 430 | 10,000 |
| 1995/04/20 | 409 | 415 | 409 | 415 | 16,000 |
| 1995/04/19 | 415 | 415 | 411 | 415 | 10,000 |
| 1995/04/18 | 421 | 421 | 420 | 420 | 10,000 |
| 1995/04/17 | 421 | 423 | 420 | 421 | 20,000 |
| 1995/04/14 | 425 | 425 | 420 | 420 | 7,000 |
| 1995/04/13 | 427 | 430 | 416 | 416 | 13,000 |
| 1995/04/12 | 428 | 429 | 427 | 429 | 7,000 |
| 1995/04/11 | 430 | 430 | 428 | 428 | 5,000 |
| 1995/04/10 | 450 | 450 | 425 | 425 | 14,000 |
| 1995/04/06 | 451 | 451 | 451 | 451 | 1,000 |
| 1995/04/05 | 450 | 450 | 450 | 450 | 1,000 |
| 1995/04/03 | 450 | 450 | 450 | 450 | 4,000 |
| 1995/03/31 | 468 | 468 | 465 | 465 | 2,000 |
| 1995/03/29 | 472 | 472 | 468 | 468 | 5,000 |
| 1995/03/27 | 452 | 460 | 452 | 460 | 12,000 |
| 1995/03/24 | 455 | 455 | 451 | 452 | 23,000 |
| 1995/03/23 | 457 | 459 | 456 | 456 | 5,000 |
| 1995/03/22 | 465 | 465 | 455 | 455 | 11,000 |
| 1995/03/20 | 465 | 465 | 465 | 465 | 1,000 |
| 1995/03/17 | 471 | 478 | 470 | 478 | 10,000 |
| 1995/03/16 | 475 | 475 | 465 | 471 | 9,000 |
| 1995/03/15 | 475 | 475 | 475 | 475 | 5,000 |
| 1995/03/14 | 479 | 479 | 465 | 465 | 16,000 |
| 1995/03/13 | 478 | 479 | 477 | 479 | 15,000 |
| 1995/03/10 | 459 | 460 | 459 | 460 | 7,000 |
| 1995/03/09 | 449 | 453 | 449 | 453 | 23,000 |
| 1995/03/08 | 449 | 450 | 449 | 450 | 12,000 |
| 1995/03/07 | 450 | 450 | 445 | 449 | 11,000 |
| 1995/03/06 | 445 | 450 | 442 | 449 | 12,000 |
| 1995/03/03 | 450 | 450 | 440 | 442 | 42,000 |
| 1995/03/02 | 450 | 450 | 440 | 440 | 21,000 |
| 1995/03/01 | 450 | 450 | 445 | 450 | 18,000 |
| 1995/02/28 | 450 | 456 | 450 | 450 | 24,000 |
| 1995/02/27 | 450 | 450 | 440 | 450 | 10,000 |
| 1995/02/24 | 473 | 473 | 452 | 452 | 37,000 |
| 1995/02/23 | 473 | 473 | 470 | 470 | 18,000 |
| 1995/02/22 | 473 | 475 | 472 | 473 | 31,000 |
| 1995/02/21 | 478 | 478 | 473 | 473 | 9,000 |
| 1995/02/20 | 477 | 478 | 472 | 472 | 23,000 |
| 1995/02/17 | 472 | 480 | 470 | 480 | 19,000 |
| 1995/02/16 | 475 | 481 | 470 | 470 | 16,000 |
| 1995/02/15 | 488 | 488 | 488 | 488 | 7,000 |
| 1995/02/14 | 488 | 488 | 480 | 480 | 15,000 |
| 1995/02/13 | 490 | 490 | 480 | 480 | 12,000 |
| 1995/02/10 | 494 | 494 | 485 | 489 | 11,000 |
| 1995/02/09 | 496 | 496 | 493 | 496 | 6,000 |
| 1995/02/08 | 500 | 500 | 495 | 495 | 2,000 |
| 1995/02/07 | 500 | 505 | 500 | 505 | 2,000 |
| 1995/02/06 | 520 | 520 | 500 | 500 | 6,000 |
| 1995/02/03 | 495 | 495 | 493 | 493 | 11,000 |
| 1995/02/02 | 507 | 510 | 500 | 510 | 8,000 |
| 1995/02/01 | 515 | 515 | 490 | 490 | 13,000 |
| 1995/01/31 | 510 | 519 | 500 | 519 | 16,000 |
| 1995/01/30 | 520 | 520 | 520 | 520 | 4,000 |
| 1995/01/27 | 501 | 520 | 501 | 520 | 15,000 |
| 1995/01/26 | 506 | 506 | 500 | 500 | 13,000 |
| 1995/01/25 | 518 | 518 | 508 | 518 | 11,000 |
| 1995/01/24 | 476 | 503 | 476 | 503 | 15,000 |
| 1995/01/23 | 520 | 520 | 475 | 475 | 24,000 |
| 1995/01/20 | 536 | 536 | 525 | 525 | 13,000 |
| 1995/01/19 | 541 | 542 | 540 | 540 | 10,000 |
| 1995/01/18 | 540 | 540 | 535 | 540 | 9,000 |
| 1995/01/13 | 547 | 547 | 538 | 538 | 32,000 |
| 1995/01/12 | 540 | 550 | 540 | 550 | 32,000 |
| 1995/01/11 | 531 | 537 | 531 | 537 | 33,000 |
| 1995/01/10 | 550 | 550 | 531 | 531 | 6,000 |
| 1995/01/09 | 550 | 550 | 550 | 550 | 1,000 |
| 1995/01/06 | 550 | 555 | 550 | 555 | 7,000 |
| 1995/01/05 | 565 | 565 | 560 | 560 | 10,000 |
| 1995/01/04 | 561 | 561 | 560 | 560 | 5,000 |