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 |
|---|---|---|---|---|---|
| 2006/12/29 | 133 | 134 | 132 | 132 | 27,000 |
| 2006/12/28 | 133 | 133 | 131 | 131 | 37,000 |
| 2006/12/27 | 131 | 134 | 131 | 133 | 59,000 |
| 2006/12/26 | 127 | 131 | 127 | 131 | 59,000 |
| 2006/12/25 | 131 | 133 | 128 | 130 | 65,000 |
| 2006/12/22 | 135 | 135 | 133 | 133 | 64,000 |
| 2006/12/21 | 138 | 138 | 133 | 136 | 54,000 |
| 2006/12/20 | 136 | 138 | 136 | 138 | 21,000 |
| 2006/12/19 | 138 | 139 | 136 | 136 | 53,000 |
| 2006/12/18 | 137 | 140 | 137 | 139 | 30,000 |
| 2006/12/15 | 139 | 139 | 137 | 138 | 69,000 |
| 2006/12/14 | 135 | 136 | 133 | 135 | 28,000 |
| 2006/12/13 | 137 | 137 | 135 | 135 | 18,000 |
| 2006/12/12 | 137 | 138 | 134 | 136 | 116,000 |
| 2006/12/11 | 131 | 139 | 131 | 135 | 137,000 |
| 2006/12/08 | 133 | 133 | 130 | 131 | 22,000 |
| 2006/12/07 | 131 | 133 | 131 | 132 | 25,000 |
| 2006/12/06 | 131 | 131 | 129 | 131 | 28,000 |
| 2006/12/05 | 132 | 134 | 131 | 131 | 35,000 |
| 2006/12/04 | 129 | 133 | 127 | 131 | 57,000 |
| 2006/12/01 | 128 | 129 | 127 | 129 | 14,000 |
| 2006/11/30 | 129 | 129 | 126 | 128 | 34,000 |
| 2006/11/29 | 127 | 129 | 126 | 129 | 35,000 |
| 2006/11/28 | 123 | 131 | 121 | 128 | 93,000 |
| 2006/11/27 | 121 | 125 | 121 | 125 | 58,000 |
| 2006/11/24 | 119 | 120 | 117 | 120 | 53,000 |
| 2006/11/22 | 115 | 121 | 115 | 121 | 39,000 |
| 2006/11/21 | 115 | 117 | 115 | 115 | 86,000 |
| 2006/11/20 | 122 | 122 | 116 | 117 | 209,000 |
| 2006/11/17 | 127 | 127 | 124 | 125 | 73,000 |
| 2006/11/16 | 129 | 129 | 127 | 127 | 37,000 |
| 2006/11/15 | 130 | 130 | 129 | 129 | 39,000 |
| 2006/11/14 | 126 | 129 | 126 | 129 | 52,000 |
| 2006/11/13 | 130 | 130 | 126 | 127 | 56,000 |
| 2006/11/10 | 131 | 131 | 130 | 130 | 32,000 |
| 2006/11/09 | 131 | 132 | 130 | 130 | 20,000 |
| 2006/11/08 | 134 | 134 | 130 | 132 | 43,000 |
| 2006/11/07 | 133 | 134 | 132 | 132 | 22,000 |
| 2006/11/06 | 133 | 134 | 132 | 134 | 28,000 |
| 2006/11/02 | 133 | 134 | 132 | 133 | 20,000 |
| 2006/11/01 | 135 | 135 | 134 | 134 | 6,000 |
| 2006/10/31 | 133 | 135 | 133 | 135 | 23,000 |
| 2006/10/30 | 135 | 136 | 134 | 134 | 19,000 |
| 2006/10/27 | 139 | 139 | 136 | 137 | 14,000 |
| 2006/10/26 | 136 | 137 | 135 | 137 | 30,000 |
| 2006/10/25 | 139 | 139 | 136 | 136 | 49,000 |
| 2006/10/24 | 139 | 140 | 137 | 138 | 74,000 |
| 2006/10/23 | 135 | 139 | 135 | 138 | 78,000 |
| 2006/10/20 | 136 | 137 | 135 | 136 | 27,000 |
| 2006/10/19 | 134 | 136 | 133 | 136 | 68,000 |
| 2006/10/18 | 133 | 133 | 131 | 133 | 54,000 |
| 2006/10/17 | 136 | 136 | 133 | 134 | 69,000 |
| 2006/10/16 | 133 | 134 | 132 | 134 | 77,000 |
| 2006/10/13 | 128 | 132 | 128 | 132 | 81,000 |
| 2006/10/12 | 126 | 130 | 126 | 127 | 132,000 |
| 2006/10/11 | 131 | 131 | 127 | 127 | 87,000 |
| 2006/10/10 | 132 | 134 | 132 | 132 | 72,000 |
| 2006/10/06 | 136 | 136 | 134 | 135 | 55,000 |
| 2006/10/05 | 135 | 137 | 135 | 137 | 36,000 |
| 2006/10/04 | 138 | 138 | 135 | 135 | 106,000 |
| 2006/10/03 | 140 | 140 | 137 | 138 | 104,000 |
| 2006/10/02 | 138 | 141 | 138 | 140 | 32,000 |
| 2006/09/29 | 137 | 140 | 137 | 140 | 43,000 |
| 2006/09/28 | 137 | 137 | 136 | 137 | 41,000 |
| 2006/09/27 | 134 | 136 | 134 | 136 | 69,000 |
| 2006/09/26 | 134 | 134 | 132 | 132 | 31,000 |
| 2006/09/25 | 135 | 136 | 134 | 134 | 35,000 |
| 2006/09/22 | 137 | 137 | 133 | 136 | 95,000 |
| 2006/09/21 | 139 | 139 | 137 | 138 | 38,000 |
| 2006/09/20 | 138 | 140 | 137 | 140 | 49,000 |
| 2006/09/19 | 141 | 142 | 139 | 140 | 64,000 |
| 2006/09/15 | 146 | 146 | 141 | 142 | 47,000 |
| 2006/09/14 | 143 | 146 | 142 | 144 | 35,000 |
| 2006/09/13 | 150 | 150 | 141 | 142 | 59,000 |
| 2006/09/12 | 148 | 150 | 147 | 149 | 25,000 |
| 2006/09/11 | 152 | 152 | 150 | 150 | 18,000 |
| 2006/09/08 | 153 | 153 | 152 | 152 | 9,000 |
| 2006/09/07 | 153 | 153 | 151 | 152 | 29,000 |
| 2006/09/06 | 154 | 155 | 153 | 153 | 40,000 |
| 2006/09/05 | 152 | 159 | 152 | 156 | 122,000 |
| 2006/09/04 | 150 | 153 | 150 | 152 | 68,000 |
| 2006/09/01 | 149 | 150 | 149 | 149 | 41,000 |
| 2006/08/31 | 148 | 151 | 148 | 150 | 39,000 |
| 2006/08/30 | 152 | 152 | 148 | 148 | 31,000 |
| 2006/08/29 | 151 | 152 | 150 | 152 | 36,000 |
| 2006/08/28 | 156 | 156 | 150 | 150 | 52,000 |
| 2006/08/25 | 158 | 158 | 155 | 155 | 38,000 |
| 2006/08/24 | 156 | 158 | 154 | 156 | 52,000 |
| 2006/08/23 | 159 | 160 | 153 | 159 | 93,000 |
| 2006/08/22 | 157 | 160 | 156 | 160 | 39,000 |
| 2006/08/21 | 162 | 164 | 158 | 158 | 155,000 |
| 2006/08/18 | 152 | 162 | 151 | 162 | 231,000 |
| 2006/08/17 | 152 | 157 | 152 | 153 | 194,000 |
| 2006/08/16 | 150 | 151 | 148 | 150 | 156,000 |
| 2006/08/15 | 147 | 149 | 146 | 149 | 85,000 |
| 2006/08/14 | 146 | 147 | 146 | 147 | 38,000 |
| 2006/08/11 | 148 | 148 | 146 | 147 | 61,000 |
| 2006/08/10 | 148 | 149 | 145 | 149 | 46,000 |
| 2006/08/09 | 149 | 149 | 142 | 149 | 63,000 |
| 2006/08/08 | 148 | 150 | 148 | 150 | 60,000 |
| 2006/08/07 | 152 | 152 | 148 | 150 | 95,000 |
| 2006/08/04 | 151 | 151 | 147 | 150 | 71,000 |
| 2006/08/03 | 151 | 153 | 148 | 151 | 134,000 |
| 2006/08/02 | 149 | 152 | 147 | 150 | 120,000 |
| 2006/08/01 | 147 | 153 | 146 | 151 | 287,000 |
| 2006/07/31 | 150 | 150 | 142 | 147 | 196,000 |
| 2006/07/28 | 137 | 141 | 135 | 141 | 57,000 |
| 2006/07/27 | 133 | 136 | 132 | 136 | 43,000 |
| 2006/07/26 | 138 | 142 | 133 | 133 | 72,000 |
| 2006/07/25 | 140 | 140 | 135 | 137 | 147,000 |
| 2006/07/24 | 136 | 137 | 131 | 137 | 98,000 |
| 2006/07/21 | 138 | 142 | 136 | 139 | 84,000 |
| 2006/07/20 | 141 | 145 | 139 | 142 | 202,000 |
| 2006/07/19 | 145 | 145 | 128 | 139 | 961,000 |
| 2006/07/18 | 163 | 163 | 147 | 147 | 93,000 |
| 2006/07/14 | 161 | 163 | 161 | 162 | 49,000 |
| 2006/07/13 | 164 | 165 | 163 | 163 | 30,000 |
| 2006/07/12 | 166 | 167 | 165 | 166 | 42,000 |
| 2006/07/11 | 167 | 167 | 165 | 165 | 44,000 |
| 2006/07/10 | 167 | 168 | 162 | 166 | 70,000 |
| 2006/07/07 | 175 | 176 | 171 | 171 | 59,000 |
| 2006/07/06 | 177 | 179 | 176 | 176 | 49,000 |
| 2006/07/05 | 176 | 178 | 176 | 177 | 59,000 |
| 2006/07/04 | 182 | 183 | 177 | 177 | 65,000 |
| 2006/07/03 | 180 | 181 | 179 | 181 | 47,000 |
| 2006/06/30 | 182 | 182 | 176 | 179 | 71,000 |
| 2006/06/29 | 179 | 182 | 177 | 181 | 110,000 |
| 2006/06/28 | 182 | 182 | 178 | 179 | 66,000 |
| 2006/06/27 | 184 | 184 | 182 | 183 | 48,000 |
| 2006/06/26 | 182 | 184 | 181 | 183 | 22,000 |
| 2006/06/23 | 182 | 183 | 178 | 183 | 30,000 |
| 2006/06/22 | 184 | 185 | 178 | 182 | 83,000 |
| 2006/06/21 | 186 | 186 | 180 | 184 | 130,000 |
| 2006/06/20 | 180 | 191 | 177 | 186 | 242,000 |
| 2006/06/19 | 183 | 183 | 176 | 178 | 92,000 |
| 2006/06/16 | 178 | 178 | 175 | 178 | 55,000 |
| 2006/06/15 | 174 | 177 | 171 | 172 | 77,000 |
| 2006/06/14 | 167 | 171 | 167 | 170 | 18,000 |
| 2006/06/13 | 170 | 174 | 166 | 171 | 83,000 |
| 2006/06/12 | 165 | 177 | 165 | 177 | 83,000 |
| 2006/06/09 | 160 | 165 | 160 | 161 | 56,000 |
| 2006/06/08 | 162 | 163 | 155 | 156 | 90,000 |
| 2006/06/07 | 174 | 174 | 165 | 169 | 51,000 |
| 2006/06/06 | 176 | 177 | 173 | 176 | 18,000 |
| 2006/06/05 | 176 | 177 | 175 | 177 | 25,000 |
| 2006/06/02 | 174 | 175 | 159 | 173 | 92,000 |
| 2006/06/01 | 179 | 180 | 175 | 176 | 37,000 |
| 2006/05/31 | 178 | 178 | 174 | 176 | 58,000 |
| 2006/05/30 | 182 | 182 | 178 | 181 | 60,000 |
| 2006/05/29 | 188 | 190 | 182 | 182 | 41,000 |
| 2006/05/26 | 184 | 187 | 183 | 184 | 58,000 |
| 2006/05/25 | 183 | 183 | 181 | 183 | 21,000 |
| 2006/05/24 | 178 | 192 | 178 | 181 | 42,000 |
| 2006/05/23 | 184 | 187 | 178 | 178 | 82,000 |
| 2006/05/22 | 193 | 193 | 185 | 185 | 28,000 |
| 2006/05/19 | 184 | 189 | 182 | 189 | 61,000 |
| 2006/05/18 | 184 | 184 | 180 | 184 | 52,000 |
| 2006/05/17 | 184 | 187 | 182 | 187 | 32,000 |
| 2006/05/16 | 190 | 195 | 180 | 185 | 110,000 |
| 2006/05/15 | 189 | 192 | 188 | 189 | 87,000 |
| 2006/05/12 | 192 | 193 | 191 | 192 | 43,000 |
| 2006/05/11 | 195 | 195 | 192 | 194 | 20,000 |
| 2006/05/10 | 197 | 199 | 195 | 195 | 23,000 |
| 2006/05/09 | 199 | 200 | 197 | 197 | 63,000 |
| 2006/05/08 | 196 | 200 | 195 | 200 | 94,000 |
| 2006/05/02 | 193 | 195 | 193 | 195 | 35,000 |
| 2006/05/01 | 190 | 197 | 190 | 196 | 81,000 |
| 2006/04/28 | 190 | 190 | 188 | 190 | 25,000 |
| 2006/04/27 | 191 | 192 | 190 | 192 | 17,000 |
| 2006/04/26 | 189 | 192 | 189 | 191 | 22,000 |
| 2006/04/25 | 189 | 189 | 188 | 189 | 24,000 |
| 2006/04/24 | 194 | 194 | 189 | 190 | 54,000 |
| 2006/04/21 | 196 | 199 | 192 | 193 | 87,000 |
| 2006/04/20 | 203 | 204 | 197 | 198 | 179,000 |
| 2006/04/19 | 196 | 207 | 196 | 204 | 381,000 |
| 2006/04/18 | 189 | 196 | 188 | 196 | 72,000 |
| 2006/04/17 | 199 | 199 | 194 | 194 | 61,000 |
| 2006/04/14 | 201 | 202 | 197 | 201 | 61,000 |
| 2006/04/13 | 201 | 204 | 199 | 201 | 49,000 |
| 2006/04/12 | 202 | 202 | 199 | 202 | 158,000 |
| 2006/04/11 | 208 | 208 | 200 | 203 | 204,000 |
| 2006/04/10 | 200 | 212 | 200 | 208 | 348,000 |
| 2006/04/07 | 207 | 208 | 198 | 203 | 321,000 |
| 2006/04/06 | 196 | 216 | 196 | 209 | 988,000 |
| 2006/04/05 | 194 | 196 | 192 | 196 | 38,000 |
| 2006/04/04 | 196 | 196 | 192 | 193 | 43,000 |
| 2006/04/03 | 197 | 197 | 195 | 196 | 59,000 |
| 2006/03/31 | 194 | 197 | 194 | 197 | 40,000 |
| 2006/03/30 | 192 | 194 | 192 | 193 | 80,000 |
| 2006/03/29 | 189 | 191 | 189 | 191 | 33,000 |
| 2006/03/28 | 186 | 190 | 186 | 190 | 34,000 |
| 2006/03/27 | 190 | 191 | 189 | 190 | 105,000 |
| 2006/03/24 | 192 | 192 | 189 | 189 | 28,000 |
| 2006/03/23 | 191 | 193 | 190 | 190 | 36,000 |
| 2006/03/22 | 191 | 191 | 189 | 190 | 66,000 |
| 2006/03/20 | 191 | 191 | 188 | 189 | 86,000 |
| 2006/03/17 | 187 | 189 | 185 | 189 | 99,000 |
| 2006/03/16 | 188 | 188 | 184 | 187 | 45,000 |
| 2006/03/15 | 183 | 188 | 183 | 185 | 67,000 |
| 2006/03/14 | 182 | 183 | 181 | 181 | 32,000 |
| 2006/03/13 | 181 | 185 | 181 | 184 | 18,000 |
| 2006/03/10 | 180 | 183 | 179 | 179 | 14,000 |
| 2006/03/09 | 178 | 179 | 178 | 178 | 11,000 |
| 2006/03/08 | 175 | 176 | 172 | 175 | 13,000 |
| 2006/03/07 | 175 | 176 | 174 | 176 | 16,000 |
| 2006/03/06 | 175 | 179 | 175 | 179 | 9,000 |
| 2006/03/03 | 176 | 180 | 175 | 178 | 33,000 |
| 2006/03/02 | 183 | 183 | 178 | 178 | 25,000 |
| 2006/03/01 | 182 | 182 | 180 | 181 | 36,000 |
| 2006/02/28 | 186 | 186 | 182 | 185 | 39,000 |
| 2006/02/27 | 194 | 194 | 185 | 188 | 46,000 |
| 2006/02/24 | 178 | 185 | 175 | 184 | 51,000 |
| 2006/02/23 | 170 | 174 | 170 | 173 | 56,000 |
| 2006/02/22 | 169 | 169 | 157 | 165 | 90,000 |
| 2006/02/21 | 146 | 166 | 146 | 160 | 181,000 |
| 2006/02/20 | 169 | 169 | 151 | 151 | 231,000 |
| 2006/02/17 | 174 | 177 | 171 | 172 | 379,000 |
| 2006/02/16 | 184 | 184 | 179 | 179 | 108,000 |
| 2006/02/15 | 193 | 193 | 185 | 185 | 87,000 |
| 2006/02/14 | 187 | 190 | 179 | 187 | 156,000 |
| 2006/02/13 | 200 | 200 | 186 | 187 | 179,000 |
| 2006/02/10 | 202 | 202 | 198 | 202 | 103,000 |
| 2006/02/09 | 205 | 205 | 202 | 203 | 61,000 |
| 2006/02/08 | 208 | 208 | 203 | 204 | 73,000 |
| 2006/02/07 | 208 | 209 | 207 | 208 | 28,000 |
| 2006/02/06 | 210 | 210 | 208 | 209 | 17,000 |
| 2006/02/03 | 206 | 208 | 205 | 208 | 22,000 |
| 2006/02/02 | 209 | 210 | 207 | 207 | 33,000 |
| 2006/02/01 | 204 | 208 | 204 | 207 | 25,000 |
| 2006/01/31 | 211 | 213 | 209 | 209 | 58,000 |
| 2006/01/30 | 205 | 211 | 205 | 210 | 79,000 |
| 2006/01/27 | 203 | 204 | 201 | 204 | 60,000 |
| 2006/01/26 | 204 | 204 | 200 | 201 | 23,000 |
| 2006/01/25 | 202 | 202 | 199 | 202 | 13,000 |
| 2006/01/24 | 200 | 203 | 198 | 201 | 58,000 |
| 2006/01/23 | 199 | 202 | 195 | 200 | 66,000 |
| 2006/01/20 | 204 | 210 | 198 | 203 | 115,000 |
| 2006/01/19 | 192 | 205 | 191 | 200 | 113,000 |
| 2006/01/18 | 208 | 208 | 184 | 192 | 375,000 |
| 2006/01/17 | 216 | 217 | 205 | 205 | 240,000 |
| 2006/01/16 | 217 | 218 | 216 | 218 | 72,000 |
| 2006/01/13 | 219 | 219 | 212 | 216 | 94,000 |
| 2006/01/12 | 220 | 220 | 214 | 218 | 131,000 |
| 2006/01/11 | 222 | 222 | 216 | 219 | 166,000 |
| 2006/01/10 | 223 | 224 | 218 | 223 | 328,000 |
| 2006/01/06 | 217 | 219 | 215 | 218 | 203,000 |
| 2006/01/05 | 218 | 221 | 214 | 217 | 322,000 |
| 2006/01/04 | 220 | 224 | 218 | 219 | 561,000 |