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 |
---|---|---|---|---|---|
1998/12/30 | 107 | 107 | 107 | 107 | 8,000 |
1998/12/25 | 120 | 120 | 107 | 107 | 16,000 |
1998/12/24 | 111 | 111 | 111 | 111 | 3,000 |
1998/12/22 | 112 | 120 | 107 | 111 | 13,000 |
1998/12/21 | 115 | 115 | 110 | 110 | 19,000 |
1998/12/18 | 110 | 112 | 110 | 112 | 6,000 |
1998/12/17 | 110 | 110 | 110 | 110 | 2,000 |
1998/12/16 | 112 | 112 | 110 | 110 | 8,000 |
1998/12/15 | 110 | 110 | 110 | 110 | 5,000 |
1998/12/14 | 116 | 118 | 114 | 114 | 18,000 |
1998/12/11 | 116 | 117 | 116 | 117 | 4,000 |
1998/12/08 | 116 | 116 | 116 | 116 | 2,000 |
1998/12/07 | 119 | 123 | 116 | 123 | 7,000 |
1998/12/04 | 119 | 119 | 119 | 119 | 2,000 |
1998/12/03 | 120 | 120 | 116 | 117 | 13,000 |
1998/12/02 | 117 | 119 | 116 | 119 | 8,000 |
1998/12/01 | 117 | 117 | 116 | 116 | 4,000 |
1998/11/30 | 119 | 120 | 117 | 117 | 7,000 |
1998/11/27 | 119 | 119 | 116 | 116 | 4,000 |
1998/11/26 | 113 | 113 | 113 | 113 | 1,000 |
1998/11/25 | 120 | 120 | 112 | 112 | 8,000 |
1998/11/24 | 112 | 120 | 112 | 120 | 14,000 |
1998/11/20 | 120 | 120 | 115 | 119 | 6,000 |
1998/11/19 | 108 | 108 | 108 | 108 | 1,000 |
1998/11/17 | 105 | 105 | 105 | 105 | 5,000 |
1998/11/16 | 120 | 120 | 120 | 120 | 14,000 |
1998/11/13 | 105 | 105 | 105 | 105 | 1,000 |
1998/11/11 | 110 | 110 | 110 | 110 | 4,000 |
1998/11/10 | 105 | 105 | 105 | 105 | 2,000 |
1998/11/09 | 108 | 108 | 105 | 105 | 7,000 |
1998/11/05 | 110 | 110 | 110 | 110 | 2,000 |
1998/11/04 | 105 | 108 | 105 | 108 | 3,000 |
1998/11/02 | 105 | 105 | 105 | 105 | 1,000 |
1998/10/30 | 105 | 105 | 105 | 105 | 1,000 |
1998/10/29 | 105 | 105 | 105 | 105 | 4,000 |
1998/10/28 | 105 | 105 | 105 | 105 | 7,000 |
1998/10/27 | 120 | 120 | 105 | 105 | 4,000 |
1998/10/26 | 110 | 110 | 110 | 110 | 1,000 |
1998/10/23 | 120 | 120 | 120 | 120 | 7,000 |
1998/10/22 | 120 | 120 | 120 | 120 | 2,000 |
1998/10/21 | 115 | 120 | 110 | 120 | 7,000 |
1998/10/20 | 105 | 105 | 105 | 105 | 1,000 |
1998/10/16 | 115 | 115 | 115 | 115 | 1,000 |
1998/10/15 | 120 | 120 | 120 | 120 | 14,000 |
1998/10/14 | 106 | 106 | 105 | 105 | 13,000 |
1998/10/13 | 107 | 107 | 106 | 106 | 6,000 |
1998/10/12 | 106 | 106 | 106 | 106 | 2,000 |
1998/10/08 | 112 | 112 | 112 | 112 | 2,000 |
1998/10/07 | 106 | 106 | 106 | 106 | 1,000 |
1998/10/06 | 106 | 106 | 103 | 106 | 44,000 |
1998/10/05 | 105 | 105 | 105 | 105 | 17,000 |
1998/10/01 | 100 | 105 | 100 | 103 | 24,000 |
1998/09/30 | 101 | 103 | 97 | 103 | 33,000 |
1998/09/29 | 106 | 109 | 105 | 105 | 8,000 |
1998/09/28 | 105 | 105 | 103 | 103 | 9,000 |
1998/09/25 | 115 | 115 | 115 | 115 | 6,000 |
1998/09/24 | 106 | 106 | 101 | 101 | 7,000 |
1998/09/22 | 115 | 115 | 105 | 105 | 2,000 |
1998/09/21 | 105 | 105 | 105 | 105 | 9,000 |
1998/09/18 | 119 | 119 | 105 | 110 | 36,000 |
1998/09/17 | 130 | 130 | 125 | 125 | 12,000 |
1998/09/16 | 120 | 123 | 120 | 123 | 7,000 |
1998/09/14 | 112 | 112 | 112 | 112 | 2,000 |
1998/09/11 | 112 | 112 | 112 | 112 | 2,000 |
1998/09/09 | 112 | 112 | 112 | 112 | 21,000 |
1998/09/08 | 113 | 113 | 111 | 111 | 9,000 |
1998/09/07 | 110 | 110 | 110 | 110 | 10,000 |
1998/09/04 | 115 | 115 | 110 | 110 | 14,000 |
1998/09/02 | 125 | 125 | 125 | 125 | 1,000 |
1998/09/01 | 115 | 115 | 110 | 110 | 4,000 |
1998/08/31 | 120 | 120 | 116 | 116 | 2,000 |
1998/08/28 | 120 | 120 | 120 | 120 | 10,000 |
1998/08/27 | 131 | 131 | 129 | 129 | 15,000 |
1998/08/26 | 132 | 132 | 131 | 131 | 2,000 |
1998/08/25 | 145 | 145 | 131 | 131 | 8,000 |
1998/08/24 | 131 | 131 | 130 | 130 | 11,000 |
1998/08/21 | 132 | 133 | 131 | 131 | 11,000 |
1998/08/20 | 139 | 139 | 139 | 139 | 1,000 |
1998/08/18 | 131 | 131 | 131 | 131 | 1,000 |
1998/08/17 | 145 | 145 | 145 | 145 | 12,000 |
1998/08/14 | 139 | 139 | 131 | 131 | 7,000 |
1998/08/12 | 131 | 140 | 131 | 140 | 3,000 |
1998/08/11 | 140 | 140 | 140 | 140 | 10,000 |
1998/08/10 | 135 | 135 | 130 | 130 | 4,000 |
1998/08/07 | 142 | 142 | 140 | 140 | 35,000 |
1998/08/06 | 142 | 142 | 140 | 140 | 2,000 |
1998/08/04 | 140 | 152 | 140 | 140 | 23,000 |
1998/08/03 | 150 | 150 | 146 | 146 | 6,000 |
1998/07/31 | 150 | 150 | 150 | 150 | 10,000 |
1998/07/30 | 150 | 150 | 150 | 150 | 5,000 |
1998/07/29 | 149 | 150 | 149 | 150 | 7,000 |
1998/07/28 | 150 | 150 | 150 | 150 | 5,000 |
1998/07/27 | 155 | 155 | 155 | 155 | 1,000 |
1998/07/24 | 149 | 149 | 146 | 146 | 13,000 |
1998/07/23 | 145 | 146 | 145 | 146 | 8,000 |
1998/07/22 | 154 | 155 | 145 | 145 | 19,000 |
1998/07/21 | 150 | 150 | 150 | 150 | 3,000 |
1998/07/17 | 150 | 150 | 150 | 150 | 1,000 |
1998/07/16 | 147 | 147 | 147 | 147 | 6,000 |
1998/07/15 | 146 | 159 | 146 | 146 | 14,000 |
1998/07/14 | 150 | 150 | 150 | 150 | 1,000 |
1998/07/13 | 149 | 150 | 149 | 150 | 2,000 |
1998/07/10 | 151 | 151 | 150 | 150 | 17,000 |
1998/07/09 | 160 | 160 | 153 | 153 | 26,000 |
1998/07/08 | 155 | 158 | 155 | 158 | 29,000 |
1998/07/07 | 161 | 161 | 150 | 150 | 40,000 |
1998/07/06 | 145 | 149 | 141 | 149 | 65,000 |
1998/07/03 | 140 | 140 | 138 | 140 | 20,000 |
1998/07/02 | 140 | 144 | 140 | 140 | 56,000 |
1998/07/01 | 136 | 138 | 136 | 138 | 20,000 |
1998/06/30 | 138 | 138 | 132 | 135 | 21,000 |
1998/06/29 | 131 | 142 | 131 | 142 | 28,000 |
1998/06/26 | 131 | 134 | 131 | 131 | 11,000 |
1998/06/25 | 140 | 140 | 135 | 135 | 15,000 |
1998/06/24 | 136 | 141 | 136 | 140 | 9,000 |
1998/06/23 | 150 | 150 | 140 | 140 | 9,000 |
1998/06/22 | 149 | 149 | 140 | 141 | 26,000 |
1998/06/19 | 148 | 148 | 148 | 148 | 10,000 |
1998/06/18 | 153 | 153 | 150 | 150 | 10,000 |
1998/06/17 | 151 | 151 | 148 | 148 | 11,000 |
1998/06/16 | 145 | 147 | 145 | 147 | 2,000 |
1998/06/15 | 160 | 160 | 160 | 160 | 11,000 |
1998/06/12 | 145 | 145 | 141 | 141 | 14,000 |
1998/06/11 | 145 | 145 | 145 | 145 | 2,000 |
1998/06/10 | 146 | 147 | 146 | 146 | 12,000 |
1998/06/08 | 150 | 150 | 150 | 150 | 2,000 |
1998/06/05 | 157 | 158 | 153 | 153 | 14,000 |
1998/06/04 | 156 | 158 | 156 | 158 | 10,000 |
1998/06/03 | 153 | 153 | 153 | 153 | 1,000 |
1998/06/01 | 159 | 159 | 150 | 150 | 5,000 |
1998/05/29 | 150 | 150 | 150 | 150 | 4,000 |
1998/05/28 | 148 | 158 | 148 | 148 | 5,000 |
1998/05/27 | 160 | 160 | 146 | 146 | 4,000 |
1998/05/26 | 160 | 160 | 160 | 160 | 1,000 |
1998/05/25 | 161 | 161 | 160 | 160 | 10,000 |
1998/05/22 | 161 | 161 | 160 | 161 | 5,000 |
1998/05/21 | 149 | 150 | 149 | 150 | 11,000 |
1998/05/20 | 141 | 149 | 140 | 149 | 17,000 |
1998/05/18 | 149 | 149 | 140 | 140 | 12,000 |
1998/05/15 | 150 | 150 | 150 | 150 | 12,000 |
1998/05/14 | 141 | 145 | 140 | 145 | 4,000 |
1998/05/13 | 145 | 145 | 140 | 140 | 6,000 |
1998/05/12 | 154 | 154 | 154 | 154 | 5,000 |
1998/05/11 | 142 | 142 | 141 | 141 | 3,000 |
1998/05/08 | 142 | 142 | 142 | 142 | 9,000 |
1998/05/06 | 150 | 150 | 149 | 149 | 2,000 |
1998/05/01 | 146 | 150 | 146 | 150 | 6,000 |
1998/04/30 | 146 | 146 | 146 | 146 | 6,000 |
1998/04/28 | 150 | 150 | 146 | 146 | 10,000 |
1998/04/27 | 153 | 153 | 150 | 152 | 13,000 |
1998/04/24 | 172 | 172 | 159 | 160 | 18,000 |
1998/04/23 | 160 | 160 | 152 | 152 | 7,000 |
1998/04/22 | 160 | 160 | 160 | 160 | 1,000 |
1998/04/21 | 165 | 165 | 150 | 150 | 4,000 |
1998/04/20 | 160 | 160 | 160 | 160 | 7,000 |
1998/04/17 | 160 | 161 | 155 | 160 | 7,000 |
1998/04/16 | 161 | 161 | 160 | 160 | 7,000 |
1998/04/15 | 175 | 175 | 161 | 161 | 15,000 |
1998/04/14 | 175 | 175 | 175 | 175 | 3,000 |
1998/04/13 | 161 | 161 | 160 | 160 | 3,000 |
1998/04/10 | 175 | 175 | 175 | 175 | 1,000 |
1998/04/09 | 165 | 165 | 160 | 165 | 7,000 |
1998/04/08 | 169 | 169 | 159 | 160 | 15,000 |
1998/04/07 | 155 | 159 | 153 | 159 | 10,000 |
1998/04/06 | 160 | 160 | 155 | 155 | 7,000 |
1998/04/03 | 140 | 151 | 140 | 146 | 27,000 |
1998/04/02 | 160 | 160 | 131 | 136 | 27,000 |
1998/04/01 | 180 | 180 | 165 | 165 | 14,000 |
1998/03/31 | 183 | 185 | 180 | 183 | 12,000 |
1998/03/30 | 189 | 189 | 183 | 183 | 9,000 |
1998/03/27 | 195 | 195 | 183 | 190 | 8,000 |
1998/03/26 | 183 | 190 | 183 | 190 | 10,000 |
1998/03/25 | 185 | 185 | 183 | 183 | 18,000 |
1998/03/24 | 190 | 190 | 183 | 183 | 14,000 |
1998/03/23 | 197 | 197 | 181 | 190 | 14,000 |
1998/03/20 | 186 | 197 | 185 | 197 | 13,000 |
1998/03/19 | 195 | 202 | 190 | 190 | 83,000 |
1998/03/18 | 190 | 197 | 187 | 193 | 227,000 |
1998/03/17 | 169 | 170 | 168 | 170 | 3,000 |
1998/03/16 | 167 | 185 | 167 | 170 | 18,000 |
1998/03/13 | 174 | 175 | 168 | 175 | 9,000 |
1998/03/12 | 175 | 175 | 175 | 175 | 14,000 |
1998/03/11 | 167 | 167 | 167 | 167 | 2,000 |
1998/03/10 | 166 | 166 | 166 | 166 | 3,000 |
1998/03/09 | 166 | 166 | 166 | 166 | 1,000 |
1998/03/06 | 165 | 165 | 165 | 165 | 5,000 |
1998/03/05 | 167 | 167 | 165 | 166 | 17,000 |
1998/03/04 | 173 | 173 | 172 | 172 | 8,000 |
1998/03/03 | 173 | 173 | 168 | 173 | 19,000 |
1998/03/02 | 175 | 180 | 172 | 172 | 18,000 |
1998/02/27 | 170 | 171 | 170 | 171 | 12,000 |
1998/02/26 | 168 | 173 | 168 | 173 | 11,000 |
1998/02/25 | 179 | 179 | 178 | 178 | 11,000 |
1998/02/24 | 180 | 180 | 179 | 180 | 9,000 |
1998/02/23 | 166 | 180 | 166 | 180 | 6,000 |
1998/02/20 | 170 | 175 | 166 | 166 | 12,000 |
1998/02/19 | 170 | 170 | 170 | 170 | 7,000 |
1998/02/18 | 170 | 170 | 170 | 170 | 21,000 |
1998/02/17 | 174 | 185 | 173 | 185 | 12,000 |
1998/02/16 | 197 | 197 | 179 | 179 | 25,000 |
1998/02/13 | 190 | 192 | 180 | 192 | 23,000 |
1998/02/12 | 197 | 197 | 192 | 195 | 30,000 |
1998/02/10 | 197 | 200 | 174 | 174 | 59,000 |
1998/02/09 | 169 | 194 | 169 | 194 | 47,000 |
1998/02/06 | 175 | 175 | 174 | 174 | 19,000 |
1998/02/05 | 156 | 160 | 156 | 160 | 15,000 |
1998/02/04 | 165 | 165 | 155 | 155 | 25,000 |
1998/02/03 | 155 | 170 | 154 | 155 | 21,000 |
1998/02/02 | 155 | 173 | 155 | 155 | 28,000 |
1998/01/30 | 166 | 166 | 159 | 160 | 35,000 |
1998/01/29 | 150 | 159 | 150 | 159 | 54,000 |
1998/01/28 | 193 | 225 | 193 | 200 | 97,000 |
1998/01/27 | 148 | 189 | 148 | 188 | 53,000 |
1998/01/26 | 144 | 164 | 142 | 142 | 64,000 |
1998/01/23 | 150 | 155 | 143 | 143 | 60,000 |
1998/01/22 | 150 | 164 | 149 | 155 | 44,000 |
1998/01/21 | 130 | 150 | 130 | 148 | 16,000 |
1998/01/20 | 125 | 126 | 124 | 126 | 18,000 |
1998/01/19 | 115 | 125 | 115 | 125 | 9,000 |
1998/01/16 | 121 | 121 | 105 | 110 | 50,000 |
1998/01/14 | 101 | 114 | 101 | 111 | 14,000 |
1998/01/13 | 101 | 102 | 101 | 102 | 4,000 |
1998/01/12 | 103 | 103 | 100 | 100 | 18,000 |
1998/01/09 | 101 | 104 | 101 | 103 | 8,000 |
1998/01/08 | 107 | 107 | 100 | 105 | 54,000 |
1998/01/07 | 105 | 107 | 105 | 105 | 9,000 |
1998/01/06 | 106 | 107 | 105 | 105 | 8,000 |
1998/01/05 | 103 | 103 | 103 | 103 | 3,000 |