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 |
|---|---|---|---|---|---|
| 1996/12/30 | 610 | 615 | 610 | 615 | 14,000 |
| 1996/12/27 | 637 | 640 | 610 | 610 | 48,000 |
| 1996/12/26 | 641 | 641 | 615 | 630 | 44,000 |
| 1996/12/25 | 640 | 645 | 632 | 640 | 31,000 |
| 1996/12/24 | 670 | 670 | 639 | 640 | 37,000 |
| 1996/12/20 | 657 | 679 | 657 | 660 | 38,000 |
| 1996/12/19 | 692 | 699 | 660 | 660 | 44,000 |
| 1996/12/18 | 688 | 700 | 685 | 689 | 26,000 |
| 1996/12/17 | 690 | 700 | 680 | 700 | 18,000 |
| 1996/12/16 | 715 | 715 | 690 | 690 | 27,000 |
| 1996/12/13 | 700 | 700 | 680 | 680 | 11,000 |
| 1996/12/12 | 681 | 686 | 672 | 680 | 11,000 |
| 1996/12/11 | 690 | 700 | 661 | 661 | 22,000 |
| 1996/12/10 | 710 | 710 | 700 | 700 | 36,000 |
| 1996/12/09 | 701 | 701 | 700 | 700 | 13,000 |
| 1996/12/06 | 730 | 738 | 700 | 700 | 41,000 |
| 1996/12/05 | 700 | 722 | 700 | 715 | 22,000 |
| 1996/12/04 | 663 | 690 | 663 | 690 | 37,000 |
| 1996/12/03 | 650 | 660 | 650 | 660 | 34,000 |
| 1996/12/02 | 688 | 689 | 670 | 670 | 23,000 |
| 1996/11/29 | 700 | 700 | 680 | 689 | 55,000 |
| 1996/11/28 | 711 | 715 | 705 | 705 | 21,000 |
| 1996/11/27 | 723 | 730 | 720 | 724 | 19,000 |
| 1996/11/26 | 736 | 736 | 721 | 724 | 21,000 |
| 1996/11/25 | 748 | 760 | 734 | 734 | 11,000 |
| 1996/11/22 | 721 | 744 | 720 | 744 | 18,000 |
| 1996/11/21 | 720 | 730 | 720 | 721 | 25,000 |
| 1996/11/20 | 748 | 750 | 740 | 740 | 19,000 |
| 1996/11/19 | 760 | 760 | 748 | 748 | 31,000 |
| 1996/11/18 | 761 | 766 | 755 | 760 | 60,000 |
| 1996/11/15 | 759 | 765 | 751 | 751 | 52,000 |
| 1996/11/14 | 761 | 770 | 755 | 760 | 34,000 |
| 1996/11/13 | 795 | 805 | 771 | 771 | 173,000 |
| 1996/11/12 | 760 | 795 | 760 | 795 | 219,000 |
| 1996/11/11 | 745 | 765 | 745 | 753 | 27,000 |
| 1996/11/08 | 740 | 770 | 740 | 749 | 65,000 |
| 1996/11/07 | 777 | 785 | 756 | 757 | 180,000 |
| 1996/11/06 | 715 | 760 | 715 | 757 | 217,000 |
| 1996/11/05 | 715 | 715 | 707 | 707 | 22,000 |
| 1996/11/01 | 719 | 719 | 703 | 706 | 65,000 |
| 1996/10/31 | 720 | 720 | 716 | 717 | 25,000 |
| 1996/10/30 | 725 | 734 | 715 | 720 | 93,000 |
| 1996/10/29 | 719 | 730 | 712 | 725 | 40,000 |
| 1996/10/28 | 720 | 720 | 712 | 720 | 24,000 |
| 1996/10/25 | 720 | 728 | 720 | 720 | 83,000 |
| 1996/10/24 | 721 | 730 | 720 | 720 | 99,000 |
| 1996/10/23 | 730 | 744 | 720 | 721 | 228,000 |
| 1996/10/22 | 716 | 716 | 700 | 700 | 42,000 |
| 1996/10/21 | 735 | 735 | 715 | 715 | 37,000 |
| 1996/10/18 | 710 | 730 | 710 | 725 | 168,000 |
| 1996/10/17 | 662 | 706 | 662 | 694 | 100,000 |
| 1996/10/16 | 659 | 678 | 658 | 660 | 101,000 |
| 1996/10/15 | 652 | 659 | 651 | 651 | 32,000 |
| 1996/10/14 | 657 | 660 | 652 | 652 | 17,000 |
| 1996/10/11 | 650 | 665 | 641 | 657 | 138,000 |
| 1996/10/09 | 671 | 671 | 655 | 665 | 171,000 |
| 1996/10/08 | 637 | 671 | 636 | 670 | 93,000 |
| 1996/10/07 | 627 | 635 | 621 | 631 | 47,000 |
| 1996/10/04 | 639 | 643 | 621 | 627 | 173,000 |
| 1996/10/03 | 674 | 674 | 641 | 643 | 73,000 |
| 1996/10/02 | 682 | 715 | 675 | 675 | 159,000 |
| 1996/10/01 | 649 | 680 | 649 | 680 | 58,000 |
| 1996/09/30 | 630 | 637 | 630 | 635 | 21,000 |
| 1996/09/27 | 631 | 640 | 630 | 630 | 15,000 |
| 1996/09/26 | 640 | 640 | 630 | 630 | 21,000 |
| 1996/09/25 | 650 | 650 | 631 | 640 | 24,000 |
| 1996/09/24 | 651 | 660 | 640 | 640 | 11,000 |
| 1996/09/20 | 664 | 666 | 650 | 650 | 24,000 |
| 1996/09/19 | 675 | 675 | 660 | 660 | 9,000 |
| 1996/09/18 | 665 | 665 | 665 | 665 | 2,000 |
| 1996/09/17 | 662 | 670 | 655 | 670 | 29,000 |
| 1996/09/13 | 650 | 656 | 650 | 650 | 22,000 |
| 1996/09/12 | 670 | 671 | 655 | 660 | 22,000 |
| 1996/09/11 | 671 | 671 | 661 | 670 | 10,000 |
| 1996/09/10 | 690 | 690 | 675 | 675 | 8,000 |
| 1996/09/09 | 691 | 691 | 681 | 691 | 8,000 |
| 1996/09/06 | 669 | 671 | 664 | 671 | 8,000 |
| 1996/09/05 | 669 | 673 | 669 | 669 | 25,000 |
| 1996/09/04 | 651 | 670 | 651 | 660 | 13,000 |
| 1996/09/03 | 670 | 670 | 651 | 670 | 8,000 |
| 1996/09/02 | 680 | 680 | 680 | 680 | 5,000 |
| 1996/08/30 | 669 | 685 | 660 | 670 | 13,000 |
| 1996/08/29 | 699 | 699 | 675 | 675 | 15,000 |
| 1996/08/28 | 700 | 702 | 700 | 700 | 20,000 |
| 1996/08/27 | 700 | 705 | 700 | 705 | 12,000 |
| 1996/08/26 | 730 | 730 | 711 | 711 | 11,000 |
| 1996/08/23 | 741 | 741 | 730 | 730 | 10,000 |
| 1996/08/22 | 725 | 750 | 719 | 741 | 68,000 |
| 1996/08/21 | 719 | 719 | 695 | 705 | 13,000 |
| 1996/08/20 | 715 | 724 | 701 | 701 | 19,000 |
| 1996/08/19 | 727 | 727 | 700 | 714 | 17,000 |
| 1996/08/16 | 721 | 721 | 706 | 717 | 12,000 |
| 1996/08/15 | 690 | 715 | 690 | 710 | 38,000 |
| 1996/08/14 | 650 | 674 | 650 | 671 | 36,000 |
| 1996/08/13 | 600 | 640 | 600 | 635 | 55,000 |
| 1996/08/12 | 600 | 615 | 581 | 590 | 62,000 |
| 1996/08/09 | 670 | 670 | 602 | 610 | 71,000 |
| 1996/08/08 | 690 | 690 | 670 | 671 | 29,000 |
| 1996/08/07 | 760 | 760 | 730 | 730 | 19,000 |
| 1996/08/06 | 756 | 765 | 755 | 760 | 12,000 |
| 1996/08/05 | 766 | 770 | 756 | 756 | 17,000 |
| 1996/08/02 | 765 | 765 | 760 | 760 | 26,000 |
| 1996/08/01 | 755 | 780 | 755 | 780 | 15,000 |
| 1996/07/31 | 760 | 770 | 755 | 755 | 31,000 |
| 1996/07/30 | 780 | 780 | 770 | 780 | 16,000 |
| 1996/07/29 | 800 | 800 | 790 | 790 | 19,000 |
| 1996/07/26 | 799 | 800 | 790 | 790 | 25,000 |
| 1996/07/25 | 803 | 805 | 800 | 800 | 49,000 |
| 1996/07/24 | 817 | 817 | 800 | 802 | 36,000 |
| 1996/07/23 | 835 | 835 | 834 | 834 | 2,000 |
| 1996/07/22 | 830 | 840 | 811 | 840 | 10,000 |
| 1996/07/19 | 839 | 850 | 839 | 850 | 13,000 |
| 1996/07/18 | 830 | 830 | 821 | 821 | 4,000 |
| 1996/07/17 | 820 | 822 | 820 | 820 | 44,000 |
| 1996/07/16 | 820 | 829 | 810 | 820 | 66,000 |
| 1996/07/15 | 880 | 880 | 850 | 850 | 27,000 |
| 1996/07/12 | 880 | 881 | 871 | 871 | 38,000 |
| 1996/07/11 | 880 | 880 | 880 | 880 | 18,000 |
| 1996/07/10 | 900 | 900 | 880 | 880 | 21,000 |
| 1996/07/09 | 900 | 900 | 874 | 880 | 22,000 |
| 1996/07/08 | 903 | 905 | 881 | 881 | 40,000 |
| 1996/07/05 | 870 | 905 | 866 | 905 | 63,000 |
| 1996/07/04 | 885 | 885 | 865 | 865 | 18,000 |
| 1996/07/03 | 905 | 905 | 880 | 885 | 73,000 |
| 1996/07/02 | 858 | 933 | 857 | 900 | 238,000 |
| 1996/07/01 | 870 | 870 | 856 | 857 | 17,000 |
| 1996/06/28 | 855 | 860 | 855 | 855 | 27,000 |
| 1996/06/27 | 860 | 865 | 851 | 851 | 17,000 |
| 1996/06/26 | 870 | 870 | 855 | 858 | 22,000 |
| 1996/06/25 | 860 | 860 | 850 | 855 | 16,000 |
| 1996/06/24 | 858 | 860 | 850 | 850 | 14,000 |
| 1996/06/21 | 870 | 870 | 846 | 846 | 11,000 |
| 1996/06/20 | 861 | 861 | 858 | 858 | 10,000 |
| 1996/06/19 | 875 | 875 | 840 | 865 | 21,000 |
| 1996/06/18 | 885 | 885 | 875 | 876 | 15,000 |
| 1996/06/17 | 890 | 890 | 875 | 875 | 22,000 |
| 1996/06/14 | 850 | 898 | 841 | 897 | 64,000 |
| 1996/06/13 | 831 | 847 | 831 | 840 | 19,000 |
| 1996/06/12 | 840 | 840 | 826 | 826 | 24,000 |
| 1996/06/11 | 781 | 795 | 770 | 790 | 27,000 |
| 1996/06/10 | 800 | 801 | 772 | 772 | 23,000 |
| 1996/06/07 | 820 | 820 | 800 | 802 | 56,000 |
| 1996/06/06 | 825 | 825 | 815 | 825 | 36,000 |
| 1996/06/05 | 830 | 838 | 815 | 815 | 23,000 |
| 1996/06/04 | 822 | 840 | 800 | 830 | 129,000 |
| 1996/06/03 | 882 | 882 | 840 | 840 | 35,000 |
| 1996/05/31 | 860 | 860 | 842 | 859 | 35,000 |
| 1996/05/30 | 866 | 866 | 855 | 855 | 19,000 |
| 1996/05/29 | 869 | 869 | 857 | 860 | 37,000 |
| 1996/05/28 | 870 | 870 | 860 | 870 | 34,000 |
| 1996/05/27 | 909 | 909 | 869 | 869 | 27,000 |
| 1996/05/24 | 902 | 902 | 899 | 899 | 15,000 |
| 1996/05/23 | 910 | 910 | 899 | 900 | 37,000 |
| 1996/05/22 | 925 | 925 | 900 | 900 | 14,000 |
| 1996/05/21 | 901 | 910 | 901 | 905 | 8,000 |
| 1996/05/20 | 905 | 905 | 885 | 900 | 30,000 |
| 1996/05/17 | 930 | 934 | 912 | 912 | 41,000 |
| 1996/05/16 | 892 | 911 | 892 | 900 | 13,000 |
| 1996/05/15 | 890 | 900 | 881 | 900 | 24,000 |
| 1996/05/14 | 899 | 899 | 870 | 880 | 47,000 |
| 1996/05/13 | 950 | 950 | 901 | 901 | 74,000 |
| 1996/05/10 | 890 | 930 | 870 | 930 | 107,000 |
| 1996/05/09 | 909 | 909 | 882 | 889 | 81,000 |
| 1996/05/08 | 922 | 924 | 910 | 911 | 27,000 |
| 1996/05/07 | 935 | 938 | 921 | 922 | 12,000 |
| 1996/05/02 | 936 | 936 | 910 | 935 | 61,000 |
| 1996/05/01 | 980 | 980 | 940 | 940 | 75,000 |
| 1996/04/30 | 900 | 952 | 899 | 951 | 104,000 |
| 1996/04/26 | 929 | 929 | 901 | 910 | 181,000 |
| 1996/04/25 | 950 | 951 | 930 | 940 | 226,000 |
| 1996/04/24 | 988 | 988 | 952 | 952 | 131,000 |
| 1996/04/23 | 1,030 | 1,030 | 990 | 990 | 74,000 |
| 1996/04/22 | 1,010 | 1,040 | 1,010 | 1,010 | 53,000 |
| 1996/04/19 | 1,010 | 1,040 | 1,000 | 1,040 | 159,000 |
| 1996/04/18 | 1,050 | 1,070 | 1,020 | 1,030 | 298,000 |
| 1996/04/17 | 990 | 1,040 | 990 | 1,040 | 290,000 |
| 1996/04/16 | 1,050 | 1,050 | 980 | 980 | 148,000 |
| 1996/04/15 | 1,050 | 1,050 | 1,020 | 1,040 | 147,000 |
| 1996/04/12 | 1,020 | 1,050 | 1,020 | 1,030 | 426,000 |
| 1996/04/11 | 1,120 | 1,130 | 1,020 | 1,060 | 1,446,000 |
| 1996/04/10 | 1,070 | 1,110 | 1,040 | 1,100 | 1,202,000 |
| 1996/04/09 | 1,030 | 1,080 | 1,030 | 1,040 | 194,000 |
| 1996/04/08 | 1,060 | 1,070 | 1,030 | 1,040 | 126,000 |
| 1996/04/05 | 1,070 | 1,090 | 1,030 | 1,070 | 453,000 |
| 1996/04/04 | 1,020 | 1,080 | 1,010 | 1,050 | 379,000 |
| 1996/04/03 | 1,070 | 1,070 | 1,000 | 1,030 | 499,000 |
| 1996/04/02 | 960 | 1,060 | 960 | 1,050 | 848,000 |
| 1996/04/01 | 970 | 970 | 960 | 960 | 28,000 |
| 1996/03/29 | 969 | 985 | 940 | 940 | 63,000 |
| 1996/03/28 | 931 | 968 | 931 | 968 | 44,000 |
| 1996/03/27 | 940 | 950 | 930 | 931 | 41,000 |
| 1996/03/26 | 935 | 946 | 930 | 930 | 67,000 |
| 1996/03/25 | 970 | 970 | 950 | 952 | 30,000 |
| 1996/03/22 | 951 | 965 | 950 | 957 | 43,000 |
| 1996/03/21 | 976 | 976 | 950 | 950 | 36,000 |
| 1996/03/19 | 999 | 999 | 960 | 976 | 102,000 |
| 1996/03/18 | 970 | 1,000 | 965 | 985 | 271,000 |
| 1996/03/15 | 925 | 935 | 925 | 934 | 45,000 |
| 1996/03/14 | 893 | 916 | 873 | 916 | 31,000 |
| 1996/03/13 | 905 | 905 | 870 | 900 | 47,000 |
| 1996/03/12 | 932 | 932 | 900 | 916 | 81,000 |
| 1996/03/11 | 934 | 950 | 920 | 927 | 76,000 |
| 1996/03/08 | 935 | 949 | 925 | 925 | 54,000 |
| 1996/03/07 | 980 | 980 | 950 | 950 | 72,000 |
| 1996/03/06 | 992 | 1,010 | 968 | 984 | 371,000 |
| 1996/03/05 | 975 | 999 | 969 | 969 | 225,000 |
| 1996/03/04 | 1,010 | 1,010 | 980 | 980 | 246,000 |
| 1996/03/01 | 970 | 1,010 | 945 | 1,000 | 528,000 |
| 1996/02/29 | 965 | 979 | 945 | 960 | 229,000 |
| 1996/02/28 | 930 | 940 | 920 | 935 | 115,000 |
| 1996/02/27 | 900 | 930 | 895 | 911 | 131,000 |
| 1996/02/26 | 900 | 909 | 880 | 900 | 81,000 |
| 1996/02/23 | 850 | 908 | 850 | 890 | 202,000 |
| 1996/02/22 | 850 | 850 | 813 | 840 | 12,000 |
| 1996/02/21 | 844 | 844 | 820 | 840 | 17,000 |
| 1996/02/20 | 800 | 849 | 800 | 849 | 51,000 |
| 1996/02/19 | 835 | 845 | 820 | 830 | 8,000 |
| 1996/02/16 | 836 | 860 | 800 | 850 | 93,000 |
| 1996/02/15 | 899 | 899 | 830 | 830 | 52,000 |
| 1996/02/14 | 890 | 900 | 865 | 900 | 33,000 |
| 1996/02/13 | 930 | 935 | 900 | 900 | 21,000 |
| 1996/02/09 | 965 | 967 | 930 | 935 | 105,000 |
| 1996/02/08 | 920 | 986 | 920 | 965 | 457,000 |
| 1996/02/07 | 923 | 932 | 910 | 918 | 100,000 |
| 1996/02/06 | 905 | 918 | 880 | 918 | 100,000 |
| 1996/02/05 | 925 | 940 | 900 | 910 | 83,000 |
| 1996/02/02 | 912 | 942 | 909 | 930 | 164,000 |
| 1996/02/01 | 868 | 915 | 860 | 907 | 202,000 |
| 1996/01/31 | 870 | 871 | 851 | 869 | 124,000 |
| 1996/01/30 | 837 | 865 | 802 | 839 | 171,000 |
| 1996/01/29 | 899 | 899 | 835 | 835 | 79,000 |
| 1996/01/26 | 862 | 895 | 858 | 870 | 88,000 |
| 1996/01/25 | 929 | 929 | 883 | 883 | 65,000 |
| 1996/01/24 | 886 | 930 | 844 | 930 | 300,000 |
| 1996/01/23 | 910 | 920 | 881 | 900 | 212,000 |
| 1996/01/22 | 990 | 997 | 905 | 945 | 132,000 |
| 1996/01/19 | 908 | 990 | 894 | 985 | 466,000 |
| 1996/01/18 | 990 | 1,010 | 949 | 950 | 277,000 |
| 1996/01/17 | 1,100 | 1,110 | 985 | 1,010 | 882,000 |
| 1996/01/16 | 992 | 1,090 | 992 | 1,090 | 1,106,000 |
| 1996/01/12 | 953 | 1,000 | 953 | 990 | 1,060,000 |
| 1996/01/11 | 813 | 908 | 812 | 908 | 1,234,000 |
| 1996/01/10 | 809 | 809 | 808 | 809 | 719,000 |
| 1996/01/09 | 620 | 710 | 620 | 710 | 473,000 |
| 1996/01/08 | 630 | 630 | 600 | 610 | 44,000 |
| 1996/01/05 | 655 | 655 | 640 | 640 | 20,000 |
| 1996/01/04 | 660 | 660 | 656 | 656 | 5,000 |