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 |
---|---|---|---|---|---|
2004/12/30 | 137 | 138 | 137 | 137 | 28,000 |
2004/12/29 | 136 | 137 | 136 | 137 | 28,000 |
2004/12/28 | 137 | 137 | 135 | 136 | 16,000 |
2004/12/27 | 136 | 138 | 134 | 137 | 152,000 |
2004/12/24 | 134 | 136 | 133 | 134 | 156,000 |
2004/12/22 | 131 | 133 | 131 | 133 | 75,000 |
2004/12/21 | 132 | 133 | 131 | 132 | 134,000 |
2004/12/20 | 133 | 134 | 132 | 132 | 74,000 |
2004/12/17 | 132 | 133 | 132 | 133 | 22,000 |
2004/12/16 | 135 | 135 | 132 | 132 | 62,000 |
2004/12/15 | 137 | 137 | 134 | 134 | 50,000 |
2004/12/14 | 133 | 133 | 132 | 133 | 73,000 |
2004/12/13 | 132 | 132 | 132 | 132 | 18,000 |
2004/12/10 | 133 | 133 | 131 | 132 | 44,000 |
2004/12/09 | 133 | 133 | 131 | 132 | 38,000 |
2004/12/08 | 133 | 133 | 131 | 133 | 60,000 |
2004/12/07 | 134 | 134 | 133 | 133 | 25,000 |
2004/12/06 | 135 | 135 | 133 | 133 | 38,000 |
2004/12/03 | 136 | 137 | 134 | 134 | 54,000 |
2004/12/02 | 137 | 138 | 136 | 137 | 28,000 |
2004/12/01 | 138 | 138 | 136 | 137 | 20,000 |
2004/11/30 | 136 | 138 | 135 | 137 | 72,000 |
2004/11/29 | 144 | 144 | 139 | 140 | 141,000 |
2004/11/26 | 135 | 145 | 134 | 138 | 210,000 |
2004/11/25 | 134 | 136 | 132 | 135 | 57,000 |
2004/11/24 | 133 | 133 | 131 | 132 | 5,000 |
2004/11/22 | 132 | 132 | 131 | 132 | 26,000 |
2004/11/19 | 132 | 134 | 132 | 134 | 24,000 |
2004/11/18 | 133 | 133 | 132 | 132 | 31,000 |
2004/11/17 | 134 | 134 | 132 | 134 | 25,000 |
2004/11/16 | 133 | 134 | 133 | 134 | 27,000 |
2004/11/15 | 133 | 134 | 131 | 133 | 40,000 |
2004/11/12 | 131 | 132 | 130 | 131 | 12,000 |
2004/11/11 | 130 | 131 | 130 | 131 | 16,000 |
2004/11/10 | 132 | 132 | 131 | 131 | 26,000 |
2004/11/09 | 132 | 132 | 131 | 132 | 18,000 |
2004/11/08 | 131 | 132 | 130 | 132 | 46,000 |
2004/11/05 | 130 | 132 | 130 | 130 | 28,000 |
2004/11/04 | 133 | 133 | 130 | 131 | 37,000 |
2004/11/02 | 131 | 134 | 131 | 133 | 24,000 |
2004/11/01 | 133 | 133 | 130 | 131 | 28,000 |
2004/10/29 | 131 | 132 | 131 | 131 | 6,000 |
2004/10/28 | 131 | 132 | 131 | 131 | 30,000 |
2004/10/27 | 131 | 131 | 130 | 130 | 18,000 |
2004/10/26 | 131 | 131 | 130 | 131 | 16,000 |
2004/10/25 | 133 | 133 | 131 | 133 | 13,000 |
2004/10/22 | 137 | 137 | 131 | 131 | 88,000 |
2004/10/21 | 132 | 136 | 132 | 135 | 143,000 |
2004/10/20 | 129 | 132 | 127 | 130 | 43,000 |
2004/10/19 | 132 | 133 | 130 | 133 | 15,000 |
2004/10/18 | 132 | 135 | 132 | 134 | 30,000 |
2004/10/15 | 135 | 135 | 132 | 133 | 40,000 |
2004/10/14 | 133 | 134 | 132 | 132 | 27,000 |
2004/10/13 | 134 | 134 | 133 | 133 | 29,000 |
2004/10/12 | 132 | 135 | 132 | 133 | 71,000 |
2004/10/08 | 136 | 136 | 134 | 134 | 32,000 |
2004/10/07 | 134 | 138 | 134 | 137 | 84,000 |
2004/10/06 | 132 | 135 | 132 | 132 | 43,000 |
2004/10/05 | 135 | 136 | 131 | 132 | 106,000 |
2004/10/04 | 131 | 134 | 128 | 134 | 129,000 |
2004/10/01 | 129 | 130 | 127 | 130 | 110,000 |
2004/09/30 | 127 | 129 | 127 | 128 | 40,000 |
2004/09/29 | 128 | 128 | 126 | 127 | 99,000 |
2004/09/28 | 128 | 129 | 127 | 128 | 92,000 |
2004/09/27 | 132 | 132 | 129 | 129 | 14,000 |
2004/09/24 | 128 | 132 | 127 | 132 | 96,000 |
2004/09/22 | 131 | 131 | 127 | 128 | 113,000 |
2004/09/21 | 132 | 132 | 130 | 131 | 58,000 |
2004/09/17 | 133 | 133 | 130 | 130 | 88,000 |
2004/09/16 | 137 | 137 | 131 | 134 | 176,000 |
2004/09/15 | 137 | 140 | 135 | 136 | 84,000 |
2004/09/14 | 137 | 137 | 134 | 137 | 43,000 |
2004/09/13 | 137 | 139 | 133 | 137 | 76,000 |
2004/09/10 | 135 | 136 | 134 | 134 | 34,000 |
2004/09/09 | 137 | 139 | 135 | 135 | 42,000 |
2004/09/08 | 136 | 137 | 134 | 134 | 31,000 |
2004/09/07 | 140 | 140 | 135 | 139 | 54,000 |
2004/09/06 | 140 | 141 | 137 | 140 | 56,000 |
2004/09/03 | 141 | 142 | 139 | 142 | 56,000 |
2004/09/02 | 138 | 140 | 138 | 139 | 79,000 |
2004/09/01 | 136 | 137 | 136 | 137 | 39,000 |
2004/08/31 | 136 | 137 | 135 | 135 | 49,000 |
2004/08/30 | 135 | 137 | 135 | 136 | 62,000 |
2004/08/27 | 135 | 136 | 134 | 135 | 24,000 |
2004/08/26 | 134 | 134 | 132 | 134 | 76,000 |
2004/08/25 | 132 | 133 | 131 | 132 | 31,000 |
2004/08/24 | 134 | 134 | 131 | 132 | 21,000 |
2004/08/23 | 130 | 132 | 130 | 132 | 56,000 |
2004/08/20 | 130 | 131 | 130 | 130 | 56,000 |
2004/08/19 | 131 | 131 | 129 | 131 | 78,000 |
2004/08/18 | 134 | 134 | 129 | 130 | 110,000 |
2004/08/17 | 135 | 135 | 132 | 133 | 21,000 |
2004/08/16 | 135 | 136 | 133 | 134 | 49,000 |
2004/08/13 | 138 | 138 | 134 | 134 | 47,000 |
2004/08/12 | 135 | 137 | 135 | 137 | 37,000 |
2004/08/11 | 136 | 137 | 133 | 136 | 76,000 |
2004/08/10 | 135 | 135 | 132 | 133 | 48,000 |
2004/08/09 | 130 | 133 | 129 | 133 | 116,000 |
2004/08/06 | 132 | 134 | 130 | 134 | 125,000 |
2004/08/05 | 141 | 141 | 136 | 137 | 97,000 |
2004/08/04 | 140 | 141 | 127 | 140 | 172,000 |
2004/08/03 | 145 | 147 | 142 | 143 | 123,000 |
2004/08/02 | 145 | 150 | 143 | 144 | 121,000 |
2004/07/30 | 143 | 145 | 139 | 145 | 116,000 |
2004/07/29 | 146 | 149 | 142 | 143 | 256,000 |
2004/07/28 | 154 | 156 | 146 | 149 | 291,000 |
2004/07/27 | 154 | 155 | 146 | 152 | 387,000 |
2004/07/26 | 161 | 164 | 153 | 154 | 358,000 |
2004/07/23 | 168 | 169 | 162 | 162 | 163,000 |
2004/07/22 | 168 | 169 | 163 | 168 | 174,000 |
2004/07/21 | 169 | 174 | 165 | 169 | 620,000 |
2004/07/20 | 158 | 170 | 158 | 170 | 373,000 |
2004/07/16 | 154 | 160 | 151 | 157 | 260,000 |
2004/07/15 | 164 | 167 | 152 | 154 | 417,000 |
2004/07/14 | 174 | 174 | 164 | 164 | 437,000 |
2004/07/13 | 169 | 180 | 167 | 170 | 1,347,000 |
2004/07/12 | 170 | 174 | 163 | 166 | 742,000 |
2004/07/09 | 179 | 186 | 170 | 174 | 2,535,000 |
2004/07/08 | 152 | 178 | 152 | 174 | 1,941,000 |
2004/07/07 | 150 | 152 | 149 | 150 | 105,000 |
2004/07/06 | 156 | 156 | 152 | 152 | 214,000 |
2004/07/05 | 149 | 154 | 149 | 152 | 162,000 |
2004/07/02 | 150 | 151 | 148 | 149 | 87,000 |
2004/07/01 | 155 | 156 | 151 | 153 | 161,000 |
2004/06/30 | 157 | 157 | 152 | 153 | 129,000 |
2004/06/29 | 154 | 157 | 152 | 157 | 129,000 |
2004/06/28 | 151 | 155 | 149 | 152 | 290,000 |
2004/06/25 | 164 | 167 | 147 | 148 | 705,000 |
2004/06/24 | 154 | 167 | 152 | 163 | 1,027,000 |
2004/06/23 | 146 | 156 | 143 | 153 | 386,000 |
2004/06/22 | 146 | 146 | 144 | 144 | 37,000 |
2004/06/21 | 146 | 147 | 146 | 146 | 69,000 |
2004/06/18 | 148 | 148 | 142 | 146 | 51,000 |
2004/06/17 | 149 | 150 | 148 | 148 | 60,000 |
2004/06/16 | 145 | 152 | 145 | 150 | 264,000 |
2004/06/15 | 142 | 145 | 141 | 145 | 105,000 |
2004/06/14 | 144 | 144 | 140 | 143 | 89,000 |
2004/06/11 | 144 | 145 | 141 | 144 | 82,000 |
2004/06/10 | 143 | 144 | 143 | 143 | 81,000 |
2004/06/09 | 144 | 144 | 140 | 142 | 71,000 |
2004/06/08 | 136 | 143 | 134 | 142 | 243,000 |
2004/06/07 | 133 | 133 | 132 | 133 | 41,000 |
2004/06/04 | 133 | 133 | 130 | 130 | 71,000 |
2004/06/03 | 136 | 136 | 133 | 134 | 59,000 |
2004/06/02 | 136 | 138 | 135 | 136 | 25,000 |
2004/06/01 | 134 | 137 | 134 | 135 | 56,000 |
2004/05/31 | 133 | 134 | 131 | 134 | 50,000 |
2004/05/28 | 133 | 134 | 131 | 133 | 67,000 |
2004/05/27 | 136 | 136 | 133 | 133 | 122,000 |
2004/05/26 | 133 | 137 | 133 | 137 | 108,000 |
2004/05/25 | 135 | 135 | 132 | 133 | 54,000 |
2004/05/24 | 135 | 137 | 135 | 135 | 55,000 |
2004/05/21 | 130 | 136 | 130 | 136 | 79,000 |
2004/05/20 | 134 | 134 | 130 | 133 | 90,000 |
2004/05/19 | 126 | 130 | 125 | 129 | 57,000 |
2004/05/18 | 123 | 125 | 121 | 123 | 59,000 |
2004/05/17 | 132 | 137 | 122 | 126 | 234,000 |
2004/05/14 | 139 | 144 | 133 | 135 | 126,000 |
2004/05/13 | 141 | 144 | 139 | 139 | 38,000 |
2004/05/12 | 144 | 144 | 139 | 142 | 95,000 |
2004/05/11 | 131 | 142 | 131 | 140 | 79,000 |
2004/05/10 | 151 | 151 | 134 | 145 | 290,000 |
2004/05/07 | 149 | 156 | 145 | 156 | 154,000 |
2004/05/06 | 162 | 165 | 153 | 153 | 171,000 |
2004/04/30 | 160 | 163 | 158 | 161 | 112,000 |
2004/04/28 | 156 | 165 | 154 | 162 | 267,000 |
2004/04/27 | 156 | 156 | 153 | 155 | 128,000 |
2004/04/26 | 155 | 160 | 155 | 159 | 243,000 |
2004/04/23 | 153 | 154 | 151 | 154 | 147,000 |
2004/04/22 | 151 | 151 | 149 | 151 | 69,000 |
2004/04/21 | 144 | 150 | 144 | 149 | 107,000 |
2004/04/20 | 143 | 144 | 142 | 143 | 108,000 |
2004/04/19 | 146 | 146 | 142 | 143 | 94,000 |
2004/04/16 | 144 | 148 | 141 | 148 | 58,000 |
2004/04/15 | 151 | 151 | 141 | 143 | 168,000 |
2004/04/14 | 150 | 155 | 148 | 148 | 226,000 |
2004/04/13 | 140 | 151 | 140 | 151 | 448,000 |
2004/04/12 | 135 | 138 | 135 | 137 | 34,000 |
2004/04/09 | 135 | 136 | 133 | 133 | 75,000 |
2004/04/08 | 134 | 137 | 134 | 137 | 70,000 |
2004/04/07 | 137 | 137 | 134 | 135 | 45,000 |
2004/04/06 | 139 | 139 | 136 | 136 | 75,000 |
2004/04/05 | 138 | 140 | 137 | 137 | 92,000 |
2004/04/02 | 138 | 138 | 136 | 138 | 28,000 |
2004/04/01 | 137 | 138 | 136 | 136 | 51,000 |
2004/03/31 | 135 | 137 | 135 | 137 | 33,000 |
2004/03/30 | 135 | 136 | 135 | 136 | 19,000 |
2004/03/29 | 138 | 138 | 133 | 136 | 70,000 |
2004/03/26 | 143 | 143 | 136 | 137 | 105,000 |
2004/03/25 | 132 | 143 | 132 | 137 | 264,000 |
2004/03/24 | 129 | 132 | 129 | 131 | 66,000 |
2004/03/23 | 131 | 131 | 128 | 129 | 59,000 |
2004/03/22 | 131 | 131 | 128 | 131 | 68,000 |
2004/03/19 | 129 | 130 | 128 | 129 | 72,000 |
2004/03/18 | 134 | 134 | 129 | 129 | 153,000 |
2004/03/17 | 130 | 132 | 130 | 132 | 65,000 |
2004/03/16 | 134 | 134 | 129 | 132 | 103,000 |
2004/03/15 | 127 | 134 | 127 | 133 | 185,000 |
2004/03/12 | 123 | 126 | 123 | 125 | 98,000 |
2004/03/11 | 124 | 125 | 124 | 124 | 44,000 |
2004/03/10 | 123 | 126 | 123 | 126 | 45,000 |
2004/03/09 | 123 | 124 | 121 | 124 | 70,000 |
2004/03/08 | 122 | 123 | 121 | 123 | 31,000 |
2004/03/05 | 123 | 125 | 121 | 122 | 56,000 |
2004/03/04 | 119 | 123 | 119 | 121 | 55,000 |
2004/03/03 | 118 | 120 | 117 | 118 | 70,000 |
2004/03/02 | 120 | 120 | 117 | 117 | 42,000 |
2004/03/01 | 116 | 118 | 115 | 118 | 67,000 |
2004/02/27 | 114 | 115 | 114 | 115 | 49,000 |
2004/02/26 | 114 | 115 | 113 | 115 | 52,000 |
2004/02/25 | 115 | 115 | 114 | 114 | 36,000 |
2004/02/24 | 117 | 118 | 114 | 115 | 161,000 |
2004/02/23 | 117 | 119 | 116 | 117 | 68,000 |
2004/02/20 | 118 | 118 | 116 | 117 | 59,000 |
2004/02/19 | 119 | 119 | 118 | 118 | 24,000 |
2004/02/18 | 119 | 120 | 118 | 118 | 28,000 |
2004/02/17 | 117 | 119 | 117 | 118 | 41,000 |
2004/02/16 | 117 | 119 | 115 | 117 | 77,000 |
2004/02/13 | 114 | 115 | 113 | 115 | 51,000 |
2004/02/12 | 115 | 115 | 113 | 114 | 54,000 |
2004/02/10 | 117 | 117 | 114 | 114 | 18,000 |
2004/02/09 | 116 | 117 | 116 | 116 | 13,000 |
2004/02/06 | 116 | 116 | 115 | 116 | 24,000 |
2004/02/05 | 113 | 116 | 113 | 116 | 56,000 |
2004/02/04 | 116 | 116 | 115 | 116 | 35,000 |
2004/02/03 | 117 | 117 | 116 | 117 | 25,000 |
2004/02/02 | 117 | 117 | 115 | 116 | 55,000 |
2004/01/30 | 118 | 118 | 116 | 116 | 39,000 |
2004/01/29 | 117 | 118 | 117 | 117 | 25,000 |
2004/01/28 | 123 | 124 | 116 | 120 | 107,000 |
2004/01/27 | 130 | 130 | 123 | 124 | 137,000 |
2004/01/26 | 125 | 130 | 125 | 128 | 89,000 |
2004/01/23 | 124 | 127 | 123 | 125 | 140,000 |
2004/01/22 | 120 | 123 | 119 | 123 | 84,000 |
2004/01/21 | 118 | 120 | 118 | 120 | 27,000 |
2004/01/20 | 120 | 120 | 118 | 118 | 27,000 |
2004/01/19 | 118 | 120 | 118 | 118 | 52,000 |
2004/01/16 | 117 | 119 | 117 | 118 | 86,000 |
2004/01/15 | 121 | 121 | 116 | 116 | 96,000 |
2004/01/14 | 117 | 120 | 115 | 119 | 86,000 |
2004/01/13 | 110 | 118 | 110 | 118 | 156,000 |
2004/01/09 | 107 | 110 | 105 | 110 | 54,000 |
2004/01/08 | 106 | 108 | 105 | 108 | 28,000 |
2004/01/07 | 108 | 108 | 106 | 106 | 23,000 |
2004/01/06 | 111 | 111 | 107 | 107 | 102,000 |
2004/01/05 | 108 | 111 | 108 | 110 | 48,000 |