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 |
---|---|---|---|---|---|
1997/12/30 | 106 | 106 | 105 | 105 | 3,000 |
1997/12/29 | 101 | 101 | 85 | 101 | 41,000 |
1997/12/26 | 111 | 111 | 110 | 110 | 10,000 |
1997/12/25 | 121 | 125 | 121 | 121 | 20,000 |
1997/12/24 | 105 | 110 | 94 | 106 | 29,000 |
1997/12/22 | 109 | 110 | 104 | 105 | 44,000 |
1997/12/19 | 137 | 137 | 95 | 109 | 92,000 |
1997/12/18 | 137 | 141 | 137 | 137 | 22,000 |
1997/12/17 | 148 | 159 | 136 | 136 | 19,000 |
1997/12/16 | 148 | 150 | 148 | 150 | 12,000 |
1997/12/15 | 160 | 160 | 149 | 149 | 14,000 |
1997/12/12 | 155 | 155 | 150 | 150 | 11,000 |
1997/12/11 | 160 | 160 | 158 | 158 | 5,000 |
1997/12/10 | 161 | 161 | 160 | 160 | 6,000 |
1997/12/09 | 160 | 160 | 160 | 160 | 5,000 |
1997/12/08 | 165 | 170 | 164 | 165 | 22,000 |
1997/12/05 | 147 | 150 | 145 | 150 | 38,000 |
1997/12/04 | 160 | 160 | 145 | 145 | 48,000 |
1997/12/03 | 166 | 166 | 160 | 160 | 9,000 |
1997/12/02 | 167 | 168 | 165 | 165 | 18,000 |
1997/12/01 | 172 | 172 | 167 | 167 | 9,000 |
1997/11/28 | 184 | 185 | 171 | 172 | 23,000 |
1997/11/27 | 170 | 189 | 170 | 189 | 27,000 |
1997/11/26 | 171 | 171 | 170 | 170 | 16,000 |
1997/11/25 | 190 | 190 | 180 | 180 | 19,000 |
1997/11/21 | 189 | 189 | 185 | 185 | 14,000 |
1997/11/20 | 181 | 186 | 181 | 186 | 5,000 |
1997/11/19 | 195 | 195 | 180 | 180 | 5,000 |
1997/11/18 | 185 | 195 | 185 | 190 | 13,000 |
1997/11/17 | 170 | 181 | 170 | 181 | 52,000 |
1997/11/14 | 196 | 197 | 191 | 191 | 17,000 |
1997/11/13 | 199 | 200 | 191 | 191 | 12,000 |
1997/11/12 | 200 | 200 | 199 | 199 | 19,000 |
1997/11/11 | 199 | 201 | 199 | 199 | 6,000 |
1997/11/10 | 191 | 191 | 191 | 191 | 3,000 |
1997/11/07 | 210 | 216 | 200 | 200 | 10,000 |
1997/11/06 | 200 | 210 | 196 | 210 | 35,000 |
1997/11/05 | 210 | 210 | 210 | 210 | 4,000 |
1997/11/04 | 222 | 222 | 220 | 220 | 5,000 |
1997/10/31 | 222 | 222 | 211 | 211 | 18,000 |
1997/10/30 | 227 | 227 | 222 | 222 | 13,000 |
1997/10/29 | 225 | 234 | 221 | 222 | 24,000 |
1997/10/28 | 214 | 215 | 214 | 215 | 13,000 |
1997/10/27 | 234 | 234 | 225 | 230 | 10,000 |
1997/10/24 | 227 | 235 | 218 | 234 | 47,000 |
1997/10/23 | 223 | 234 | 223 | 228 | 33,000 |
1997/10/22 | 209 | 232 | 209 | 228 | 38,000 |
1997/10/21 | 209 | 210 | 206 | 207 | 19,000 |
1997/10/20 | 209 | 209 | 202 | 202 | 4,000 |
1997/10/17 | 210 | 210 | 201 | 202 | 20,000 |
1997/10/16 | 204 | 210 | 200 | 210 | 17,000 |
1997/10/15 | 215 | 215 | 214 | 214 | 10,000 |
1997/10/14 | 205 | 207 | 200 | 205 | 9,000 |
1997/10/13 | 215 | 215 | 207 | 207 | 7,000 |
1997/10/09 | 205 | 215 | 200 | 215 | 33,000 |
1997/10/08 | 205 | 215 | 205 | 210 | 12,000 |
1997/10/07 | 215 | 215 | 205 | 205 | 15,000 |
1997/10/06 | 215 | 215 | 209 | 215 | 14,000 |
1997/10/03 | 197 | 205 | 197 | 205 | 21,000 |
1997/10/02 | 209 | 210 | 197 | 197 | 50,000 |
1997/10/01 | 175 | 199 | 175 | 199 | 111,000 |
1997/09/30 | 190 | 195 | 170 | 184 | 135,000 |
1997/09/29 | 242 | 242 | 220 | 220 | 45,000 |
1997/09/26 | 263 | 273 | 255 | 263 | 58,000 |
1997/09/25 | 278 | 285 | 270 | 280 | 30,000 |
1997/09/24 | 290 | 290 | 281 | 288 | 13,000 |
1997/09/22 | 279 | 294 | 268 | 293 | 54,000 |
1997/09/19 | 275 | 281 | 263 | 280 | 75,000 |
1997/09/18 | 269 | 282 | 256 | 282 | 61,000 |
1997/09/17 | 295 | 295 | 270 | 270 | 14,000 |
1997/09/16 | 300 | 300 | 292 | 297 | 26,000 |
1997/09/12 | 294 | 296 | 291 | 296 | 22,000 |
1997/09/11 | 294 | 299 | 291 | 298 | 42,000 |
1997/09/10 | 318 | 318 | 289 | 289 | 55,000 |
1997/09/09 | 325 | 326 | 313 | 313 | 21,000 |
1997/09/08 | 325 | 327 | 325 | 325 | 10,000 |
1997/09/05 | 321 | 334 | 319 | 334 | 35,000 |
1997/09/04 | 325 | 325 | 310 | 318 | 92,000 |
1997/09/03 | 365 | 370 | 365 | 370 | 11,000 |
1997/09/02 | 357 | 364 | 357 | 364 | 15,000 |
1997/09/01 | 375 | 375 | 355 | 355 | 18,000 |
1997/08/29 | 372 | 380 | 371 | 380 | 17,000 |
1997/08/28 | 371 | 380 | 371 | 372 | 17,000 |
1997/08/27 | 394 | 394 | 380 | 380 | 24,000 |
1997/08/26 | 402 | 402 | 394 | 394 | 13,000 |
1997/08/25 | 411 | 411 | 402 | 402 | 5,000 |
1997/08/22 | 407 | 407 | 400 | 401 | 25,000 |
1997/08/21 | 409 | 409 | 401 | 407 | 23,000 |
1997/08/20 | 406 | 406 | 400 | 400 | 18,000 |
1997/08/19 | 445 | 445 | 425 | 425 | 8,000 |
1997/08/18 | 448 | 448 | 440 | 440 | 5,000 |
1997/08/15 | 419 | 419 | 418 | 418 | 2,000 |
1997/08/14 | 410 | 410 | 405 | 405 | 5,000 |
1997/08/13 | 410 | 410 | 410 | 410 | 10,000 |
1997/08/12 | 410 | 411 | 410 | 411 | 8,000 |
1997/08/11 | 410 | 410 | 410 | 410 | 2,000 |
1997/08/08 | 411 | 411 | 410 | 410 | 5,000 |
1997/08/07 | 419 | 419 | 414 | 414 | 5,000 |
1997/08/06 | 414 | 414 | 411 | 414 | 15,000 |
1997/08/05 | 420 | 420 | 415 | 415 | 12,000 |
1997/08/04 | 430 | 430 | 430 | 430 | 9,000 |
1997/08/01 | 426 | 431 | 426 | 430 | 17,000 |
1997/07/31 | 430 | 431 | 421 | 421 | 20,000 |
1997/07/30 | 436 | 436 | 430 | 430 | 19,000 |
1997/07/29 | 438 | 438 | 431 | 437 | 10,000 |
1997/07/28 | 439 | 439 | 438 | 438 | 4,000 |
1997/07/25 | 440 | 440 | 439 | 439 | 19,000 |
1997/07/24 | 455 | 455 | 440 | 440 | 23,000 |
1997/07/23 | 460 | 464 | 451 | 451 | 9,000 |
1997/07/22 | 460 | 460 | 450 | 450 | 9,000 |
1997/07/17 | 481 | 485 | 475 | 475 | 15,000 |
1997/07/16 | 481 | 481 | 475 | 481 | 13,000 |
1997/07/15 | 490 | 490 | 476 | 476 | 14,000 |
1997/07/14 | 463 | 470 | 461 | 470 | 18,000 |
1997/07/11 | 462 | 468 | 461 | 461 | 13,000 |
1997/07/10 | 459 | 461 | 459 | 460 | 13,000 |
1997/07/09 | 465 | 465 | 457 | 458 | 14,000 |
1997/07/08 | 470 | 470 | 470 | 470 | 6,000 |
1997/07/07 | 485 | 485 | 480 | 480 | 13,000 |
1997/07/03 | 485 | 485 | 485 | 485 | 2,000 |
1997/07/02 | 485 | 485 | 485 | 485 | 5,000 |
1997/07/01 | 495 | 495 | 485 | 485 | 27,000 |
1997/06/30 | 496 | 496 | 486 | 490 | 19,000 |
1997/06/27 | 491 | 492 | 490 | 492 | 9,000 |
1997/06/26 | 496 | 498 | 490 | 495 | 23,000 |
1997/06/25 | 515 | 515 | 494 | 495 | 14,000 |
1997/06/24 | 501 | 507 | 486 | 500 | 32,000 |
1997/06/23 | 500 | 523 | 500 | 523 | 16,000 |
1997/06/20 | 510 | 520 | 500 | 520 | 44,000 |
1997/06/19 | 516 | 517 | 514 | 514 | 18,000 |
1997/06/18 | 515 | 520 | 515 | 516 | 13,000 |
1997/06/17 | 524 | 524 | 515 | 515 | 22,000 |
1997/06/16 | 529 | 529 | 516 | 516 | 14,000 |
1997/06/13 | 516 | 520 | 516 | 517 | 9,000 |
1997/06/12 | 515 | 520 | 515 | 519 | 9,000 |
1997/06/11 | 520 | 520 | 516 | 517 | 3,000 |
1997/06/10 | 524 | 530 | 515 | 520 | 8,000 |
1997/06/09 | 515 | 520 | 515 | 520 | 5,000 |
1997/06/06 | 517 | 520 | 515 | 515 | 15,000 |
1997/06/05 | 515 | 517 | 515 | 517 | 4,000 |
1997/06/04 | 528 | 529 | 520 | 521 | 13,000 |
1997/06/03 | 532 | 532 | 518 | 529 | 13,000 |
1997/06/02 | 539 | 540 | 511 | 512 | 24,000 |
1997/05/30 | 512 | 526 | 511 | 511 | 11,000 |
1997/05/29 | 520 | 520 | 511 | 511 | 18,000 |
1997/05/28 | 521 | 530 | 521 | 530 | 14,000 |
1997/05/27 | 520 | 525 | 520 | 521 | 9,000 |
1997/05/26 | 532 | 532 | 526 | 526 | 15,000 |
1997/05/23 | 543 | 543 | 526 | 528 | 30,000 |
1997/05/22 | 548 | 548 | 545 | 545 | 14,000 |
1997/05/21 | 526 | 539 | 526 | 530 | 10,000 |
1997/05/20 | 540 | 540 | 526 | 526 | 13,000 |
1997/05/19 | 540 | 540 | 522 | 538 | 17,000 |
1997/05/16 | 510 | 525 | 510 | 520 | 40,000 |
1997/05/15 | 511 | 518 | 506 | 510 | 78,000 |
1997/05/14 | 545 | 550 | 540 | 541 | 27,000 |
1997/05/13 | 534 | 541 | 534 | 540 | 21,000 |
1997/05/12 | 525 | 525 | 503 | 514 | 35,000 |
1997/05/09 | 529 | 530 | 525 | 526 | 36,000 |
1997/05/08 | 536 | 536 | 530 | 530 | 63,000 |
1997/05/07 | 558 | 558 | 540 | 540 | 32,000 |
1997/05/06 | 535 | 555 | 535 | 546 | 44,000 |
1997/05/02 | 538 | 538 | 531 | 531 | 7,000 |
1997/05/01 | 511 | 530 | 510 | 525 | 26,000 |
1997/04/30 | 515 | 517 | 509 | 509 | 17,000 |
1997/04/28 | 525 | 525 | 515 | 515 | 4,000 |
1997/04/25 | 530 | 530 | 515 | 515 | 30,000 |
1997/04/24 | 530 | 530 | 508 | 511 | 17,000 |
1997/04/23 | 545 | 550 | 530 | 530 | 40,000 |
1997/04/22 | 548 | 550 | 540 | 545 | 29,000 |
1997/04/21 | 518 | 553 | 518 | 553 | 49,000 |
1997/04/18 | 490 | 508 | 490 | 508 | 72,000 |
1997/04/17 | 498 | 498 | 487 | 489 | 19,000 |
1997/04/16 | 475 | 496 | 475 | 496 | 60,000 |
1997/04/15 | 470 | 474 | 467 | 474 | 26,000 |
1997/04/14 | 454 | 470 | 454 | 465 | 34,000 |
1997/04/11 | 425 | 453 | 424 | 453 | 31,000 |
1997/04/10 | 451 | 451 | 420 | 425 | 63,000 |
1997/04/09 | 489 | 489 | 442 | 452 | 42,000 |
1997/04/08 | 498 | 505 | 495 | 495 | 44,000 |
1997/04/07 | 530 | 531 | 511 | 511 | 24,000 |
1997/04/04 | 545 | 550 | 540 | 540 | 28,000 |
1997/04/03 | 530 | 550 | 530 | 549 | 38,000 |
1997/04/02 | 550 | 555 | 545 | 550 | 55,000 |
1997/04/01 | 560 | 560 | 550 | 550 | 45,000 |
1997/03/31 | 570 | 570 | 552 | 560 | 7,000 |
1997/03/28 | 585 | 585 | 570 | 571 | 23,000 |
1997/03/27 | 602 | 602 | 587 | 587 | 10,000 |
1997/03/26 | 596 | 609 | 596 | 605 | 6,000 |
1997/03/25 | 609 | 615 | 590 | 595 | 16,000 |
1997/03/24 | 592 | 595 | 590 | 590 | 12,000 |
1997/03/21 | 605 | 605 | 595 | 595 | 3,000 |
1997/03/19 | 591 | 610 | 590 | 591 | 22,000 |
1997/03/18 | 596 | 596 | 585 | 590 | 21,000 |
1997/03/17 | 585 | 605 | 585 | 595 | 13,000 |
1997/03/14 | 590 | 590 | 586 | 586 | 10,000 |
1997/03/13 | 595 | 610 | 590 | 590 | 4,000 |
1997/03/12 | 600 | 600 | 585 | 585 | 12,000 |
1997/03/11 | 600 | 601 | 600 | 600 | 22,000 |
1997/03/10 | 610 | 610 | 600 | 600 | 17,000 |
1997/03/07 | 600 | 610 | 590 | 610 | 10,000 |
1997/03/06 | 615 | 615 | 600 | 600 | 13,000 |
1997/03/05 | 635 | 639 | 614 | 614 | 12,000 |
1997/03/04 | 640 | 640 | 631 | 635 | 15,000 |
1997/03/03 | 640 | 649 | 640 | 640 | 26,000 |
1997/02/28 | 650 | 660 | 640 | 640 | 42,000 |
1997/02/27 | 620 | 660 | 620 | 660 | 67,000 |
1997/02/26 | 607 | 621 | 607 | 610 | 18,000 |
1997/02/25 | 601 | 610 | 601 | 601 | 6,000 |
1997/02/24 | 596 | 605 | 596 | 601 | 16,000 |
1997/02/21 | 600 | 600 | 590 | 591 | 21,000 |
1997/02/20 | 610 | 610 | 600 | 600 | 6,000 |
1997/02/19 | 600 | 600 | 600 | 600 | 5,000 |
1997/02/18 | 600 | 605 | 596 | 605 | 15,000 |
1997/02/17 | 600 | 610 | 595 | 595 | 14,000 |
1997/02/14 | 599 | 600 | 580 | 581 | 31,000 |
1997/02/13 | 597 | 599 | 592 | 599 | 11,000 |
1997/02/12 | 580 | 582 | 580 | 580 | 16,000 |
1997/02/10 | 586 | 586 | 580 | 580 | 7,000 |
1997/02/07 | 585 | 600 | 585 | 599 | 14,000 |
1997/02/06 | 590 | 600 | 590 | 600 | 10,000 |
1997/02/05 | 614 | 614 | 595 | 595 | 12,000 |
1997/02/04 | 593 | 614 | 593 | 597 | 16,000 |
1997/02/03 | 595 | 615 | 581 | 593 | 15,000 |
1997/01/31 | 570 | 590 | 570 | 580 | 31,000 |
1997/01/30 | 582 | 585 | 580 | 580 | 36,000 |
1997/01/29 | 595 | 596 | 580 | 580 | 29,000 |
1997/01/28 | 575 | 595 | 568 | 580 | 50,000 |
1997/01/27 | 585 | 585 | 575 | 575 | 31,000 |
1997/01/24 | 600 | 600 | 590 | 590 | 30,000 |
1997/01/23 | 600 | 620 | 600 | 610 | 8,000 |
1997/01/22 | 610 | 610 | 595 | 595 | 16,000 |
1997/01/20 | 605 | 606 | 600 | 600 | 15,000 |
1997/01/17 | 612 | 620 | 610 | 620 | 26,000 |
1997/01/16 | 610 | 633 | 610 | 632 | 15,000 |
1997/01/14 | 620 | 620 | 600 | 610 | 17,000 |
1997/01/13 | 570 | 620 | 570 | 620 | 25,000 |
1997/01/10 | 596 | 600 | 578 | 584 | 41,000 |
1997/01/09 | 612 | 612 | 600 | 600 | 28,000 |
1997/01/08 | 620 | 620 | 610 | 612 | 25,000 |
1997/01/07 | 665 | 665 | 650 | 650 | 9,000 |
1997/01/06 | 645 | 645 | 645 | 645 | 6,000 |