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 |
---|---|---|---|---|---|
2007/12/28 | 93 | 94 | 93 | 93 | 15,000 |
2007/12/27 | 93 | 93 | 93 | 93 | 90,000 |
2007/12/26 | 92 | 94 | 91 | 93 | 23,000 |
2007/12/25 | 92 | 93 | 90 | 93 | 96,000 |
2007/12/21 | 95 | 96 | 93 | 94 | 58,000 |
2007/12/20 | 96 | 98 | 96 | 96 | 18,000 |
2007/12/19 | 97 | 98 | 95 | 96 | 30,000 |
2007/12/18 | 99 | 99 | 96 | 98 | 37,000 |
2007/12/17 | 101 | 101 | 98 | 99 | 27,000 |
2007/12/14 | 98 | 99 | 98 | 98 | 12,000 |
2007/12/13 | 98 | 99 | 98 | 98 | 20,000 |
2007/12/12 | 99 | 99 | 98 | 98 | 14,000 |
2007/12/11 | 100 | 100 | 99 | 99 | 31,000 |
2007/12/10 | 102 | 102 | 101 | 101 | 26,000 |
2007/12/07 | 105 | 105 | 101 | 101 | 41,000 |
2007/12/06 | 102 | 106 | 101 | 102 | 60,000 |
2007/12/05 | 98 | 101 | 97 | 100 | 38,000 |
2007/12/04 | 97 | 98 | 96 | 97 | 48,000 |
2007/12/03 | 101 | 101 | 98 | 98 | 33,000 |
2007/11/30 | 97 | 99 | 97 | 99 | 9,000 |
2007/11/29 | 98 | 98 | 97 | 98 | 51,000 |
2007/11/28 | 97 | 97 | 96 | 96 | 3,000 |
2007/11/27 | 95 | 97 | 94 | 97 | 19,000 |
2007/11/26 | 95 | 98 | 94 | 98 | 50,000 |
2007/11/22 | 94 | 95 | 93 | 95 | 43,000 |
2007/11/21 | 97 | 97 | 94 | 95 | 42,000 |
2007/11/20 | 96 | 97 | 93 | 96 | 83,000 |
2007/11/19 | 103 | 103 | 97 | 97 | 63,000 |
2007/11/16 | 102 | 102 | 100 | 101 | 19,000 |
2007/11/15 | 105 | 105 | 103 | 103 | 35,000 |
2007/11/14 | 102 | 107 | 102 | 104 | 30,000 |
2007/11/13 | 99 | 101 | 97 | 101 | 78,000 |
2007/11/12 | 102 | 102 | 97 | 101 | 108,000 |
2007/11/09 | 109 | 109 | 104 | 105 | 85,000 |
2007/11/08 | 111 | 111 | 107 | 109 | 85,000 |
2007/11/07 | 113 | 113 | 113 | 113 | 5,000 |
2007/11/06 | 113 | 115 | 113 | 113 | 10,000 |
2007/11/05 | 114 | 114 | 113 | 114 | 9,000 |
2007/11/02 | 113 | 114 | 113 | 114 | 7,000 |
2007/11/01 | 117 | 117 | 115 | 115 | 11,000 |
2007/10/31 | 115 | 116 | 115 | 116 | 2,000 |
2007/10/30 | 116 | 116 | 115 | 115 | 5,000 |
2007/10/29 | 114 | 116 | 114 | 115 | 23,000 |
2007/10/26 | 113 | 113 | 113 | 113 | 3,000 |
2007/10/25 | 114 | 114 | 114 | 114 | 8,000 |
2007/10/24 | 114 | 115 | 113 | 113 | 33,000 |
2007/10/23 | 114 | 115 | 113 | 115 | 94,000 |
2007/10/22 | 114 | 114 | 106 | 114 | 59,000 |
2007/10/19 | 117 | 118 | 116 | 118 | 15,000 |
2007/10/18 | 116 | 117 | 116 | 117 | 11,000 |
2007/10/17 | 118 | 119 | 116 | 117 | 23,000 |
2007/10/16 | 120 | 120 | 118 | 118 | 34,000 |
2007/10/15 | 121 | 123 | 121 | 123 | 42,000 |
2007/10/12 | 119 | 121 | 119 | 119 | 30,000 |
2007/10/11 | 121 | 121 | 118 | 119 | 24,000 |
2007/10/10 | 122 | 124 | 120 | 120 | 59,000 |
2007/10/09 | 120 | 122 | 119 | 122 | 46,000 |
2007/10/05 | 118 | 119 | 118 | 119 | 18,000 |
2007/10/04 | 119 | 120 | 118 | 119 | 94,000 |
2007/10/03 | 119 | 123 | 119 | 122 | 28,000 |
2007/10/02 | 117 | 118 | 117 | 118 | 3,000 |
2007/10/01 | 118 | 118 | 117 | 117 | 37,000 |
2007/09/28 | 121 | 121 | 117 | 117 | 59,000 |
2007/09/27 | 118 | 121 | 118 | 120 | 39,000 |
2007/09/26 | 116 | 118 | 115 | 118 | 26,000 |
2007/09/25 | 117 | 117 | 113 | 115 | 25,000 |
2007/09/21 | 115 | 115 | 112 | 115 | 30,000 |
2007/09/20 | 114 | 115 | 113 | 115 | 17,000 |
2007/09/19 | 111 | 113 | 111 | 113 | 15,000 |
2007/09/18 | 113 | 113 | 111 | 111 | 36,000 |
2007/09/14 | 112 | 114 | 111 | 112 | 25,000 |
2007/09/13 | 110 | 114 | 110 | 112 | 41,000 |
2007/09/12 | 115 | 116 | 114 | 114 | 18,000 |
2007/09/11 | 115 | 116 | 114 | 115 | 29,000 |
2007/09/10 | 117 | 117 | 113 | 115 | 44,000 |
2007/09/07 | 117 | 120 | 117 | 120 | 9,000 |
2007/09/06 | 117 | 119 | 117 | 118 | 11,000 |
2007/09/05 | 120 | 121 | 119 | 119 | 15,000 |
2007/09/04 | 120 | 120 | 119 | 120 | 16,000 |
2007/09/03 | 123 | 123 | 120 | 120 | 8,000 |
2007/08/31 | 118 | 121 | 118 | 121 | 21,000 |
2007/08/30 | 119 | 119 | 117 | 118 | 13,000 |
2007/08/29 | 119 | 119 | 118 | 118 | 29,000 |
2007/08/28 | 120 | 121 | 118 | 120 | 40,000 |
2007/08/27 | 120 | 125 | 120 | 120 | 54,000 |
2007/08/24 | 122 | 122 | 119 | 121 | 36,000 |
2007/08/23 | 118 | 119 | 118 | 118 | 57,000 |
2007/08/22 | 118 | 118 | 117 | 118 | 20,000 |
2007/08/21 | 120 | 120 | 117 | 118 | 23,000 |
2007/08/20 | 116 | 118 | 115 | 115 | 85,000 |
2007/08/17 | 120 | 120 | 112 | 112 | 54,000 |
2007/08/16 | 122 | 122 | 118 | 122 | 65,000 |
2007/08/15 | 127 | 127 | 123 | 123 | 63,000 |
2007/08/14 | 125 | 140 | 122 | 125 | 493,000 |
2007/08/13 | 121 | 126 | 120 | 120 | 37,000 |
2007/08/10 | 122 | 123 | 120 | 121 | 47,000 |
2007/08/09 | 125 | 125 | 124 | 124 | 13,000 |
2007/08/08 | 126 | 127 | 125 | 126 | 30,000 |
2007/08/07 | 128 | 128 | 127 | 127 | 27,000 |
2007/08/06 | 129 | 129 | 128 | 128 | 10,000 |
2007/08/03 | 130 | 130 | 129 | 129 | 21,000 |
2007/08/02 | 132 | 132 | 130 | 131 | 33,000 |
2007/08/01 | 132 | 133 | 132 | 133 | 13,000 |
2007/07/31 | 131 | 133 | 131 | 133 | 16,000 |
2007/07/30 | 129 | 132 | 129 | 132 | 57,000 |
2007/07/27 | 134 | 134 | 130 | 133 | 73,000 |
2007/07/26 | 135 | 136 | 134 | 135 | 34,000 |
2007/07/25 | 138 | 138 | 135 | 136 | 58,000 |
2007/07/24 | 138 | 139 | 138 | 139 | 35,000 |
2007/07/23 | 142 | 142 | 137 | 137 | 100,000 |
2007/07/20 | 144 | 144 | 142 | 143 | 98,000 |
2007/07/19 | 147 | 147 | 143 | 145 | 110,000 |
2007/07/18 | 149 | 149 | 146 | 147 | 40,000 |
2007/07/17 | 149 | 149 | 147 | 147 | 37,000 |
2007/07/13 | 147 | 149 | 146 | 147 | 51,000 |
2007/07/12 | 147 | 149 | 145 | 147 | 51,000 |
2007/07/11 | 145 | 147 | 145 | 147 | 48,000 |
2007/07/10 | 149 | 149 | 145 | 146 | 167,000 |
2007/07/09 | 150 | 151 | 149 | 151 | 27,000 |
2007/07/06 | 151 | 153 | 149 | 149 | 180,000 |
2007/07/05 | 153 | 154 | 152 | 152 | 31,000 |
2007/07/04 | 154 | 155 | 153 | 154 | 65,000 |
2007/07/03 | 160 | 160 | 155 | 156 | 95,000 |
2007/07/02 | 160 | 161 | 158 | 160 | 256,000 |
2007/06/29 | 153 | 158 | 153 | 157 | 107,000 |
2007/06/28 | 154 | 154 | 151 | 153 | 58,000 |
2007/06/27 | 152 | 153 | 151 | 152 | 48,000 |
2007/06/26 | 151 | 153 | 151 | 151 | 77,000 |
2007/06/25 | 152 | 153 | 150 | 151 | 121,000 |
2007/06/22 | 151 | 154 | 150 | 152 | 135,000 |
2007/06/21 | 155 | 155 | 150 | 151 | 261,000 |
2007/06/20 | 160 | 161 | 156 | 156 | 304,000 |
2007/06/19 | 156 | 161 | 154 | 157 | 828,000 |
2007/06/18 | 152 | 152 | 149 | 151 | 147,000 |
2007/06/15 | 150 | 150 | 145 | 149 | 242,000 |
2007/06/14 | 155 | 155 | 148 | 150 | 354,000 |
2007/06/13 | 157 | 164 | 151 | 152 | 967,000 |
2007/06/12 | 154 | 162 | 149 | 161 | 1,182,000 |
2007/06/11 | 142 | 154 | 141 | 151 | 460,000 |
2007/06/08 | 143 | 143 | 140 | 142 | 46,000 |
2007/06/07 | 138 | 150 | 138 | 144 | 291,000 |
2007/06/06 | 137 | 141 | 136 | 141 | 82,000 |
2007/06/05 | 135 | 136 | 135 | 136 | 18,000 |
2007/06/04 | 136 | 136 | 134 | 135 | 23,000 |
2007/06/01 | 136 | 136 | 135 | 136 | 16,000 |
2007/05/31 | 138 | 138 | 136 | 136 | 3,000 |
2007/05/30 | 138 | 138 | 136 | 138 | 9,000 |
2007/05/29 | 140 | 140 | 138 | 139 | 20,000 |
2007/05/28 | 139 | 142 | 139 | 140 | 118,000 |
2007/05/25 | 134 | 138 | 134 | 138 | 61,000 |
2007/05/24 | 132 | 133 | 132 | 133 | 14,000 |
2007/05/23 | 131 | 132 | 131 | 132 | 20,000 |
2007/05/22 | 129 | 131 | 129 | 130 | 19,000 |
2007/05/21 | 131 | 132 | 130 | 131 | 61,000 |
2007/05/18 | 128 | 131 | 124 | 131 | 236,000 |
2007/05/17 | 137 | 138 | 135 | 138 | 35,000 |
2007/05/16 | 136 | 137 | 135 | 137 | 18,000 |
2007/05/15 | 137 | 137 | 134 | 135 | 41,000 |
2007/05/14 | 139 | 139 | 135 | 137 | 33,000 |
2007/05/11 | 139 | 139 | 139 | 139 | 12,000 |
2007/05/10 | 140 | 141 | 138 | 139 | 58,000 |
2007/05/09 | 141 | 141 | 138 | 140 | 86,000 |
2007/05/08 | 140 | 141 | 140 | 141 | 21,000 |
2007/05/07 | 140 | 140 | 139 | 140 | 32,000 |
2007/05/02 | 138 | 140 | 138 | 140 | 27,000 |
2007/05/01 | 138 | 138 | 136 | 138 | 10,000 |
2007/04/27 | 138 | 138 | 136 | 138 | 15,000 |
2007/04/26 | 136 | 137 | 136 | 137 | 17,000 |
2007/04/25 | 136 | 136 | 135 | 135 | 21,000 |
2007/04/24 | 136 | 137 | 134 | 135 | 37,000 |
2007/04/23 | 135 | 138 | 134 | 136 | 50,000 |
2007/04/20 | 136 | 136 | 136 | 136 | 11,000 |
2007/04/19 | 136 | 137 | 136 | 137 | 2,000 |
2007/04/18 | 138 | 138 | 136 | 137 | 25,000 |
2007/04/17 | 138 | 139 | 135 | 137 | 40,000 |
2007/04/16 | 136 | 137 | 136 | 137 | 46,000 |
2007/04/13 | 135 | 136 | 135 | 135 | 13,000 |
2007/04/12 | 135 | 136 | 135 | 135 | 12,000 |
2007/04/11 | 136 | 137 | 135 | 136 | 36,000 |
2007/04/10 | 133 | 136 | 133 | 135 | 40,000 |
2007/04/09 | 134 | 135 | 133 | 135 | 43,000 |
2007/04/06 | 136 | 136 | 134 | 135 | 45,000 |
2007/04/05 | 134 | 137 | 134 | 137 | 32,000 |
2007/04/04 | 136 | 136 | 135 | 136 | 19,000 |
2007/04/03 | 135 | 135 | 133 | 135 | 6,000 |
2007/04/02 | 135 | 137 | 135 | 135 | 19,000 |
2007/03/30 | 136 | 137 | 136 | 137 | 16,000 |
2007/03/29 | 136 | 138 | 136 | 138 | 12,000 |
2007/03/28 | 137 | 138 | 136 | 138 | 19,000 |
2007/03/27 | 137 | 138 | 135 | 136 | 61,000 |
2007/03/26 | 140 | 140 | 137 | 140 | 39,000 |
2007/03/23 | 141 | 141 | 139 | 140 | 37,000 |
2007/03/22 | 141 | 141 | 139 | 139 | 21,000 |
2007/03/20 | 139 | 140 | 138 | 140 | 10,000 |
2007/03/19 | 139 | 139 | 138 | 139 | 12,000 |
2007/03/16 | 140 | 140 | 139 | 139 | 10,000 |
2007/03/15 | 141 | 142 | 141 | 141 | 46,000 |
2007/03/14 | 139 | 139 | 138 | 138 | 15,000 |
2007/03/13 | 143 | 143 | 139 | 141 | 45,000 |
2007/03/12 | 140 | 141 | 135 | 141 | 119,000 |
2007/03/09 | 143 | 143 | 143 | 143 | 4,000 |
2007/03/08 | 140 | 143 | 139 | 143 | 37,000 |
2007/03/07 | 141 | 141 | 138 | 140 | 6,000 |
2007/03/06 | 135 | 141 | 135 | 141 | 30,000 |
2007/03/05 | 138 | 139 | 135 | 135 | 66,000 |
2007/03/02 | 139 | 141 | 139 | 141 | 27,000 |
2007/03/01 | 144 | 144 | 140 | 140 | 36,000 |
2007/02/28 | 139 | 141 | 133 | 141 | 161,000 |
2007/02/27 | 149 | 149 | 146 | 148 | 104,000 |
2007/02/26 | 146 | 150 | 144 | 147 | 108,000 |
2007/02/23 | 145 | 147 | 145 | 146 | 57,000 |
2007/02/22 | 140 | 146 | 140 | 144 | 111,000 |
2007/02/21 | 140 | 141 | 138 | 141 | 82,000 |
2007/02/20 | 139 | 141 | 138 | 140 | 41,000 |
2007/02/19 | 138 | 139 | 138 | 139 | 54,000 |
2007/02/16 | 137 | 138 | 137 | 138 | 53,000 |
2007/02/15 | 139 | 139 | 137 | 137 | 53,000 |
2007/02/14 | 139 | 139 | 137 | 137 | 43,000 |
2007/02/13 | 139 | 139 | 136 | 139 | 53,000 |
2007/02/09 | 136 | 137 | 134 | 136 | 121,000 |
2007/02/08 | 138 | 138 | 137 | 138 | 39,000 |
2007/02/07 | 139 | 139 | 138 | 139 | 25,000 |
2007/02/06 | 139 | 140 | 138 | 140 | 14,000 |
2007/02/05 | 140 | 140 | 139 | 140 | 29,000 |
2007/02/02 | 141 | 141 | 140 | 140 | 34,000 |
2007/02/01 | 141 | 141 | 139 | 141 | 40,000 |
2007/01/31 | 141 | 141 | 140 | 141 | 52,000 |
2007/01/30 | 144 | 145 | 141 | 141 | 29,000 |
2007/01/29 | 140 | 145 | 140 | 142 | 59,000 |
2007/01/26 | 139 | 140 | 137 | 140 | 30,000 |
2007/01/25 | 144 | 144 | 140 | 141 | 90,000 |
2007/01/24 | 146 | 146 | 143 | 144 | 93,000 |
2007/01/23 | 139 | 144 | 138 | 143 | 99,000 |
2007/01/22 | 136 | 140 | 136 | 138 | 126,000 |
2007/01/19 | 137 | 138 | 134 | 138 | 49,000 |
2007/01/18 | 137 | 137 | 136 | 137 | 24,000 |
2007/01/17 | 135 | 137 | 135 | 137 | 32,000 |
2007/01/16 | 135 | 135 | 134 | 135 | 20,000 |
2007/01/15 | 134 | 135 | 132 | 135 | 33,000 |
2007/01/12 | 130 | 132 | 130 | 132 | 45,000 |
2007/01/11 | 132 | 132 | 131 | 131 | 9,000 |
2007/01/10 | 130 | 132 | 130 | 131 | 35,000 |
2007/01/09 | 132 | 132 | 130 | 131 | 42,000 |
2007/01/05 | 130 | 131 | 130 | 131 | 57,000 |
2007/01/04 | 131 | 132 | 131 | 132 | 14,000 |