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 |
---|---|---|---|---|---|
2003/12/30 | 102 | 105 | 101 | 105 | 61,000 |
2003/12/29 | 98 | 101 | 98 | 100 | 64,000 |
2003/12/26 | 99 | 99 | 96 | 97 | 42,000 |
2003/12/25 | 96 | 97 | 96 | 97 | 51,000 |
2003/12/24 | 96 | 98 | 96 | 98 | 43,000 |
2003/12/22 | 97 | 98 | 96 | 98 | 57,000 |
2003/12/19 | 98 | 98 | 97 | 97 | 65,000 |
2003/12/18 | 97 | 98 | 97 | 98 | 67,000 |
2003/12/17 | 100 | 100 | 97 | 99 | 31,000 |
2003/12/16 | 97 | 101 | 96 | 101 | 74,000 |
2003/12/15 | 100 | 100 | 97 | 98 | 52,000 |
2003/12/12 | 98 | 98 | 97 | 97 | 23,000 |
2003/12/11 | 97 | 98 | 97 | 98 | 18,000 |
2003/12/10 | 100 | 100 | 98 | 98 | 48,000 |
2003/12/09 | 99 | 99 | 99 | 99 | 13,000 |
2003/12/08 | 99 | 100 | 99 | 99 | 37,000 |
2003/12/05 | 101 | 103 | 100 | 102 | 40,000 |
2003/12/04 | 98 | 101 | 97 | 100 | 96,000 |
2003/12/03 | 99 | 99 | 98 | 99 | 43,000 |
2003/12/02 | 100 | 100 | 98 | 100 | 5,000 |
2003/12/01 | 95 | 98 | 95 | 98 | 19,000 |
2003/11/28 | 100 | 103 | 98 | 98 | 77,000 |
2003/11/27 | 101 | 101 | 98 | 98 | 17,000 |
2003/11/26 | 100 | 102 | 99 | 101 | 31,000 |
2003/11/25 | 98 | 104 | 92 | 99 | 94,000 |
2003/11/21 | 93 | 94 | 92 | 92 | 35,000 |
2003/11/20 | 88 | 94 | 88 | 94 | 36,000 |
2003/11/19 | 92 | 92 | 85 | 91 | 149,000 |
2003/11/18 | 94 | 95 | 90 | 92 | 94,000 |
2003/11/17 | 105 | 105 | 100 | 101 | 108,000 |
2003/11/14 | 104 | 104 | 102 | 102 | 15,000 |
2003/11/13 | 101 | 104 | 101 | 104 | 42,000 |
2003/11/12 | 102 | 105 | 101 | 102 | 55,000 |
2003/11/11 | 106 | 107 | 100 | 105 | 142,000 |
2003/11/10 | 110 | 110 | 107 | 107 | 5,000 |
2003/11/07 | 109 | 110 | 108 | 110 | 25,000 |
2003/11/06 | 110 | 110 | 108 | 109 | 48,000 |
2003/11/05 | 111 | 111 | 110 | 110 | 29,000 |
2003/11/04 | 112 | 112 | 111 | 111 | 19,000 |
2003/10/31 | 112 | 112 | 112 | 112 | 13,000 |
2003/10/30 | 114 | 114 | 112 | 114 | 11,000 |
2003/10/29 | 115 | 115 | 112 | 114 | 9,000 |
2003/10/28 | 108 | 112 | 108 | 112 | 9,000 |
2003/10/27 | 109 | 110 | 106 | 108 | 39,000 |
2003/10/24 | 116 | 116 | 111 | 112 | 33,000 |
2003/10/23 | 117 | 117 | 112 | 112 | 98,000 |
2003/10/22 | 122 | 122 | 117 | 117 | 104,000 |
2003/10/21 | 118 | 122 | 118 | 122 | 99,000 |
2003/10/20 | 116 | 117 | 115 | 117 | 57,000 |
2003/10/17 | 116 | 116 | 115 | 116 | 40,000 |
2003/10/16 | 117 | 117 | 115 | 116 | 26,000 |
2003/10/15 | 119 | 119 | 115 | 116 | 107,000 |
2003/10/14 | 119 | 119 | 117 | 117 | 42,000 |
2003/10/10 | 119 | 119 | 116 | 117 | 30,000 |
2003/10/09 | 120 | 120 | 116 | 118 | 82,000 |
2003/10/08 | 117 | 117 | 115 | 116 | 47,000 |
2003/10/07 | 120 | 120 | 115 | 118 | 94,000 |
2003/10/06 | 118 | 120 | 116 | 119 | 92,000 |
2003/10/03 | 120 | 120 | 116 | 117 | 64,000 |
2003/10/02 | 118 | 119 | 117 | 119 | 55,000 |
2003/10/01 | 118 | 118 | 116 | 117 | 48,000 |
2003/09/30 | 117 | 119 | 116 | 118 | 52,000 |
2003/09/29 | 119 | 120 | 117 | 118 | 13,000 |
2003/09/26 | 116 | 118 | 116 | 117 | 6,000 |
2003/09/25 | 123 | 123 | 114 | 116 | 31,000 |
2003/09/24 | 129 | 129 | 118 | 119 | 65,000 |
2003/09/22 | 122 | 122 | 118 | 118 | 110,000 |
2003/09/19 | 128 | 128 | 122 | 123 | 172,000 |
2003/09/18 | 135 | 135 | 128 | 128 | 158,000 |
2003/09/17 | 134 | 137 | 132 | 134 | 376,000 |
2003/09/16 | 126 | 130 | 125 | 130 | 340,000 |
2003/09/12 | 116 | 125 | 116 | 123 | 304,000 |
2003/09/11 | 117 | 118 | 115 | 117 | 97,000 |
2003/09/10 | 114 | 120 | 114 | 119 | 157,000 |
2003/09/09 | 112 | 114 | 112 | 113 | 88,000 |
2003/09/08 | 114 | 115 | 113 | 113 | 20,000 |
2003/09/05 | 117 | 117 | 113 | 115 | 80,000 |
2003/09/04 | 120 | 120 | 117 | 118 | 82,000 |
2003/09/03 | 125 | 125 | 119 | 121 | 170,000 |
2003/09/02 | 128 | 128 | 125 | 126 | 170,000 |
2003/09/01 | 126 | 128 | 123 | 128 | 223,000 |
2003/08/29 | 118 | 129 | 115 | 123 | 446,000 |
2003/08/28 | 109 | 123 | 109 | 122 | 503,000 |
2003/08/27 | 110 | 110 | 109 | 109 | 38,000 |
2003/08/26 | 110 | 110 | 107 | 109 | 72,000 |
2003/08/25 | 111 | 112 | 108 | 110 | 69,000 |
2003/08/22 | 113 | 114 | 110 | 112 | 75,000 |
2003/08/21 | 111 | 114 | 108 | 113 | 177,000 |
2003/08/20 | 109 | 112 | 109 | 110 | 64,000 |
2003/08/19 | 111 | 111 | 107 | 110 | 86,000 |
2003/08/18 | 105 | 111 | 104 | 111 | 210,000 |
2003/08/15 | 106 | 106 | 104 | 104 | 76,000 |
2003/08/14 | 102 | 104 | 102 | 104 | 67,000 |
2003/08/13 | 103 | 104 | 102 | 104 | 56,000 |
2003/08/12 | 104 | 106 | 103 | 106 | 49,000 |
2003/08/11 | 103 | 105 | 103 | 103 | 79,000 |
2003/08/08 | 111 | 111 | 104 | 105 | 106,000 |
2003/08/07 | 104 | 113 | 104 | 110 | 317,000 |
2003/08/06 | 107 | 108 | 99 | 101 | 233,000 |
2003/08/05 | 115 | 115 | 106 | 108 | 169,000 |
2003/08/04 | 120 | 121 | 112 | 117 | 177,000 |
2003/08/01 | 127 | 128 | 119 | 122 | 151,000 |
2003/07/31 | 132 | 132 | 122 | 126 | 132,000 |
2003/07/30 | 129 | 130 | 129 | 130 | 47,000 |
2003/07/29 | 135 | 135 | 129 | 130 | 59,000 |
2003/07/28 | 135 | 136 | 129 | 133 | 139,000 |
2003/07/25 | 130 | 136 | 126 | 136 | 187,000 |
2003/07/24 | 130 | 132 | 128 | 128 | 43,000 |
2003/07/23 | 129 | 132 | 128 | 131 | 25,000 |
2003/07/22 | 126 | 133 | 126 | 133 | 35,000 |
2003/07/18 | 122 | 138 | 122 | 136 | 89,000 |
2003/07/17 | 136 | 137 | 131 | 131 | 89,000 |
2003/07/16 | 143 | 143 | 137 | 141 | 68,000 |
2003/07/15 | 148 | 148 | 142 | 143 | 37,000 |
2003/07/14 | 148 | 148 | 137 | 144 | 59,000 |
2003/07/11 | 136 | 149 | 136 | 144 | 233,000 |
2003/07/10 | 136 | 136 | 130 | 135 | 175,000 |
2003/07/09 | 134 | 137 | 133 | 136 | 41,000 |
2003/07/08 | 141 | 141 | 137 | 138 | 105,000 |
2003/07/07 | 146 | 146 | 142 | 143 | 50,000 |
2003/07/04 | 142 | 143 | 140 | 142 | 73,000 |
2003/07/03 | 149 | 149 | 141 | 141 | 77,000 |
2003/07/02 | 149 | 150 | 138 | 149 | 211,000 |
2003/07/01 | 150 | 150 | 143 | 146 | 144,000 |
2003/06/30 | 158 | 163 | 150 | 150 | 485,000 |
2003/06/27 | 143 | 155 | 143 | 155 | 515,000 |
2003/06/26 | 141 | 142 | 138 | 141 | 155,000 |
2003/06/25 | 133 | 146 | 133 | 139 | 347,000 |
2003/06/24 | 133 | 134 | 132 | 133 | 53,000 |
2003/06/23 | 137 | 137 | 133 | 133 | 82,000 |
2003/06/20 | 131 | 136 | 129 | 135 | 65,000 |
2003/06/19 | 138 | 138 | 131 | 133 | 59,000 |
2003/06/18 | 137 | 138 | 134 | 137 | 49,000 |
2003/06/17 | 138 | 141 | 137 | 137 | 134,000 |
2003/06/16 | 132 | 137 | 132 | 137 | 46,000 |
2003/06/13 | 131 | 134 | 130 | 133 | 55,000 |
2003/06/12 | 135 | 135 | 130 | 132 | 46,000 |
2003/06/11 | 132 | 133 | 130 | 132 | 60,000 |
2003/06/10 | 136 | 136 | 130 | 134 | 48,000 |
2003/06/09 | 134 | 137 | 131 | 135 | 65,000 |
2003/06/06 | 137 | 137 | 131 | 136 | 24,000 |
2003/06/05 | 127 | 138 | 127 | 137 | 104,000 |
2003/06/04 | 132 | 132 | 126 | 130 | 123,000 |
2003/06/03 | 140 | 140 | 133 | 133 | 235,000 |
2003/06/02 | 143 | 148 | 137 | 143 | 442,000 |
2003/05/30 | 133 | 144 | 133 | 143 | 766,000 |
2003/05/29 | 128 | 134 | 126 | 132 | 292,000 |
2003/05/28 | 125 | 132 | 123 | 123 | 432,000 |
2003/05/27 | 114 | 121 | 113 | 120 | 99,000 |
2003/05/26 | 115 | 118 | 111 | 118 | 88,000 |
2003/05/23 | 113 | 115 | 113 | 115 | 26,000 |
2003/05/22 | 115 | 115 | 111 | 114 | 50,000 |
2003/05/21 | 108 | 115 | 107 | 115 | 88,000 |
2003/05/20 | 109 | 109 | 107 | 109 | 15,000 |
2003/05/19 | 110 | 110 | 107 | 107 | 30,000 |
2003/05/16 | 110 | 113 | 110 | 111 | 19,000 |
2003/05/15 | 113 | 113 | 110 | 112 | 36,000 |
2003/05/14 | 113 | 113 | 111 | 111 | 29,000 |
2003/05/13 | 115 | 115 | 111 | 111 | 134,000 |
2003/05/12 | 108 | 117 | 108 | 113 | 193,000 |
2003/05/09 | 104 | 107 | 104 | 107 | 30,000 |
2003/05/08 | 106 | 106 | 103 | 103 | 23,000 |
2003/05/07 | 106 | 106 | 103 | 104 | 46,000 |
2003/05/06 | 104 | 105 | 103 | 105 | 10,000 |
2003/05/02 | 105 | 105 | 102 | 104 | 8,000 |
2003/05/01 | 100 | 105 | 99 | 101 | 64,000 |
2003/04/30 | 98 | 98 | 96 | 98 | 7,000 |
2003/04/28 | 100 | 100 | 98 | 98 | 14,000 |
2003/04/25 | 101 | 103 | 100 | 103 | 13,000 |
2003/04/24 | 103 | 105 | 97 | 103 | 63,000 |
2003/04/23 | 109 | 109 | 104 | 107 | 121,000 |
2003/04/22 | 109 | 109 | 104 | 109 | 238,000 |
2003/04/21 | 106 | 107 | 101 | 106 | 240,000 |
2003/04/18 | 92 | 100 | 92 | 99 | 104,000 |
2003/04/17 | 92 | 92 | 91 | 92 | 23,000 |
2003/04/16 | 93 | 93 | 92 | 92 | 19,000 |
2003/04/15 | 94 | 94 | 91 | 91 | 25,000 |
2003/04/14 | 89 | 90 | 89 | 90 | 14,000 |
2003/04/11 | 91 | 93 | 90 | 93 | 17,000 |
2003/04/10 | 92 | 92 | 90 | 90 | 13,000 |
2003/04/09 | 89 | 93 | 89 | 93 | 30,000 |
2003/04/08 | 93 | 93 | 89 | 93 | 42,000 |
2003/04/07 | 88 | 94 | 86 | 93 | 60,000 |
2003/04/04 | 85 | 88 | 85 | 88 | 15,000 |
2003/04/03 | 85 | 88 | 85 | 85 | 19,000 |
2003/04/02 | 85 | 86 | 85 | 86 | 12,000 |
2003/03/31 | 90 | 90 | 87 | 88 | 10,000 |
2003/03/28 | 85 | 87 | 85 | 87 | 39,000 |
2003/03/27 | 87 | 91 | 87 | 87 | 11,000 |
2003/03/26 | 85 | 89 | 85 | 89 | 8,000 |
2003/03/25 | 92 | 92 | 92 | 92 | 10,000 |
2003/03/24 | 92 | 92 | 88 | 88 | 20,000 |
2003/03/20 | 85 | 90 | 85 | 85 | 20,000 |
2003/03/19 | 84 | 84 | 83 | 83 | 4,000 |
2003/03/18 | 84 | 86 | 83 | 85 | 32,000 |
2003/03/17 | 88 | 88 | 84 | 84 | 44,000 |
2003/03/14 | 88 | 88 | 85 | 85 | 16,000 |
2003/03/13 | 86 | 87 | 84 | 85 | 39,000 |
2003/03/12 | 80 | 85 | 80 | 83 | 63,000 |
2003/03/11 | 81 | 83 | 80 | 80 | 68,000 |
2003/03/10 | 88 | 88 | 84 | 85 | 43,000 |
2003/03/07 | 91 | 91 | 89 | 89 | 82,000 |
2003/03/06 | 91 | 92 | 91 | 91 | 30,000 |
2003/03/05 | 93 | 93 | 91 | 91 | 40,000 |
2003/03/04 | 94 | 95 | 93 | 93 | 23,000 |
2003/03/03 | 91 | 96 | 90 | 96 | 60,000 |
2003/02/28 | 91 | 94 | 90 | 90 | 19,000 |
2003/02/27 | 92 | 93 | 91 | 91 | 22,000 |
2003/02/26 | 94 | 94 | 93 | 93 | 52,000 |
2003/02/25 | 93 | 96 | 90 | 96 | 110,000 |
2003/02/24 | 94 | 96 | 91 | 93 | 87,000 |
2003/02/21 | 97 | 100 | 92 | 94 | 369,000 |
2003/02/20 | 100 | 103 | 96 | 99 | 418,000 |
2003/02/19 | 94 | 108 | 94 | 100 | 1,566,000 |
2003/02/18 | 94 | 95 | 92 | 93 | 75,000 |
2003/02/17 | 96 | 96 | 92 | 92 | 141,000 |
2003/02/14 | 98 | 100 | 90 | 93 | 638,000 |
2003/02/13 | 91 | 103 | 91 | 99 | 1,345,000 |
2003/02/12 | 85 | 94 | 85 | 90 | 182,000 |
2003/02/10 | 85 | 85 | 83 | 85 | 34,000 |
2003/02/07 | 90 | 90 | 83 | 83 | 50,000 |
2003/02/06 | 84 | 89 | 83 | 89 | 69,000 |
2003/02/05 | 84 | 85 | 83 | 85 | 74,000 |
2003/02/04 | 84 | 84 | 83 | 84 | 33,000 |
2003/02/03 | 82 | 85 | 82 | 84 | 43,000 |
2003/01/31 | 84 | 88 | 83 | 87 | 34,000 |
2003/01/30 | 82 | 85 | 82 | 83 | 110,000 |
2003/01/29 | 82 | 83 | 81 | 81 | 71,000 |
2003/01/28 | 86 | 86 | 83 | 85 | 53,000 |
2003/01/27 | 88 | 88 | 86 | 86 | 49,000 |
2003/01/24 | 92 | 92 | 86 | 88 | 58,000 |
2003/01/23 | 86 | 93 | 85 | 90 | 84,000 |
2003/01/22 | 86 | 89 | 84 | 87 | 84,000 |
2003/01/21 | 84 | 87 | 83 | 83 | 64,000 |
2003/01/20 | 82 | 86 | 82 | 86 | 38,000 |
2003/01/17 | 81 | 84 | 81 | 84 | 70,000 |
2003/01/16 | 87 | 87 | 82 | 87 | 35,000 |
2003/01/15 | 91 | 92 | 82 | 85 | 212,000 |
2003/01/14 | 76 | 96 | 76 | 90 | 661,000 |
2003/01/10 | 76 | 77 | 76 | 76 | 12,000 |
2003/01/09 | 77 | 78 | 77 | 77 | 22,000 |
2003/01/08 | 76 | 80 | 76 | 80 | 11,000 |
2003/01/07 | 77 | 77 | 77 | 77 | 21,000 |
2003/01/06 | 78 | 78 | 78 | 78 | 8,000 |