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 |
---|---|---|---|---|---|
2011/12/30 | 121 | 122 | 121 | 121 | 16,000 |
2011/12/29 | 120 | 120 | 120 | 120 | 33,000 |
2011/12/28 | 121 | 121 | 121 | 121 | 3,000 |
2011/12/27 | 120 | 122 | 120 | 122 | 10,000 |
2011/12/26 | 121 | 121 | 121 | 121 | 8,000 |
2011/12/22 | 120 | 122 | 120 | 120 | 45,000 |
2011/12/21 | 124 | 124 | 120 | 122 | 40,000 |
2011/12/20 | 121 | 123 | 121 | 123 | 24,000 |
2011/12/19 | 128 | 128 | 115 | 120 | 271,000 |
2011/12/16 | 130 | 130 | 128 | 129 | 56,000 |
2011/12/15 | 131 | 131 | 129 | 129 | 45,000 |
2011/12/14 | 130 | 131 | 130 | 131 | 34,000 |
2011/12/13 | 131 | 131 | 128 | 129 | 62,000 |
2011/12/12 | 133 | 133 | 131 | 131 | 29,000 |
2011/12/09 | 133 | 137 | 130 | 134 | 161,000 |
2011/12/08 | 129 | 131 | 128 | 130 | 32,000 |
2011/12/07 | 129 | 130 | 127 | 128 | 72,000 |
2011/12/06 | 133 | 133 | 125 | 129 | 93,000 |
2011/12/05 | 135 | 136 | 130 | 133 | 72,000 |
2011/12/02 | 134 | 138 | 129 | 135 | 103,000 |
2011/12/01 | 136 | 142 | 133 | 133 | 347,000 |
2011/11/30 | 127 | 140 | 125 | 136 | 475,000 |
2011/11/29 | 124 | 127 | 122 | 127 | 82,000 |
2011/11/28 | 126 | 126 | 124 | 124 | 45,000 |
2011/11/25 | 119 | 126 | 119 | 123 | 212,000 |
2011/11/24 | 119 | 119 | 117 | 118 | 26,000 |
2011/11/22 | 117 | 118 | 117 | 118 | 10,000 |
2011/11/21 | 117 | 118 | 117 | 117 | 12,000 |
2011/11/18 | 117 | 118 | 117 | 118 | 14,000 |
2011/11/17 | 116 | 116 | 116 | 116 | 9,000 |
2011/11/16 | 117 | 117 | 116 | 116 | 22,000 |
2011/11/15 | 117 | 117 | 117 | 117 | 11,000 |
2011/11/14 | 117 | 117 | 116 | 116 | 49,000 |
2011/11/11 | 116 | 119 | 116 | 118 | 35,000 |
2011/11/10 | 115 | 116 | 115 | 116 | 17,000 |
2011/11/09 | 116 | 117 | 116 | 116 | 35,000 |
2011/11/08 | 119 | 119 | 118 | 118 | 32,000 |
2011/11/07 | 119 | 120 | 118 | 120 | 48,000 |
2011/11/04 | 118 | 121 | 118 | 119 | 43,000 |
2011/11/02 | 116 | 117 | 116 | 117 | 18,000 |
2011/11/01 | 117 | 117 | 116 | 117 | 13,000 |
2011/10/31 | 119 | 119 | 115 | 117 | 48,000 |
2011/10/28 | 117 | 119 | 117 | 119 | 55,000 |
2011/10/27 | 116 | 116 | 116 | 116 | 15,000 |
2011/10/26 | 114 | 115 | 114 | 115 | 25,000 |
2011/10/25 | 115 | 115 | 114 | 115 | 21,000 |
2011/10/24 | 113 | 114 | 112 | 113 | 37,000 |
2011/10/21 | 113 | 113 | 112 | 113 | 7,000 |
2011/10/20 | 113 | 113 | 113 | 113 | 1,000 |
2011/10/19 | 112 | 112 | 112 | 112 | 7,000 |
2011/10/18 | 112 | 113 | 112 | 112 | 5,000 |
2011/10/17 | 114 | 114 | 111 | 113 | 45,000 |
2011/10/14 | 113 | 114 | 112 | 112 | 34,000 |
2011/10/13 | 114 | 114 | 114 | 114 | 14,000 |
2011/10/12 | 113 | 113 | 113 | 113 | 10,000 |
2011/10/11 | 114 | 114 | 113 | 114 | 5,000 |
2011/10/07 | 112 | 112 | 112 | 112 | 3,000 |
2011/10/06 | 112 | 112 | 111 | 112 | 10,000 |
2011/10/05 | 113 | 113 | 111 | 111 | 17,000 |
2011/10/04 | 112 | 113 | 112 | 113 | 16,000 |
2011/10/03 | 115 | 115 | 113 | 114 | 60,000 |
2011/09/30 | 113 | 117 | 113 | 115 | 51,000 |
2011/09/29 | 112 | 112 | 112 | 112 | 8,000 |
2011/09/28 | 111 | 111 | 111 | 111 | 3,000 |
2011/09/27 | 111 | 111 | 110 | 110 | 18,000 |
2011/09/26 | 114 | 114 | 111 | 113 | 25,000 |
2011/09/22 | 113 | 115 | 111 | 115 | 61,000 |
2011/09/21 | 112 | 113 | 112 | 113 | 5,000 |
2011/09/20 | 111 | 111 | 111 | 111 | 1,000 |
2011/09/16 | 111 | 111 | 111 | 111 | 15,000 |
2011/09/15 | 111 | 111 | 109 | 111 | 19,000 |
2011/09/14 | 111 | 111 | 109 | 109 | 21,000 |
2011/09/13 | 108 | 112 | 108 | 111 | 32,000 |
2011/09/12 | 108 | 108 | 107 | 107 | 34,000 |
2011/09/09 | 108 | 109 | 108 | 109 | 15,000 |
2011/09/08 | 109 | 109 | 108 | 108 | 19,000 |
2011/09/07 | 109 | 109 | 109 | 109 | 26,000 |
2011/09/06 | 109 | 109 | 108 | 109 | 11,000 |
2011/09/05 | 110 | 110 | 109 | 110 | 23,000 |
2011/09/02 | 112 | 112 | 111 | 111 | 32,000 |
2011/09/01 | 111 | 112 | 110 | 112 | 13,000 |
2011/08/31 | 111 | 111 | 111 | 111 | 5,000 |
2011/08/30 | 110 | 111 | 110 | 111 | 10,000 |
2011/08/29 | 110 | 110 | 109 | 109 | 8,000 |
2011/08/26 | 109 | 109 | 109 | 109 | 2,000 |
2011/08/25 | 110 | 110 | 110 | 110 | 34,000 |
2011/08/24 | 108 | 109 | 108 | 109 | 20,000 |
2011/08/23 | 107 | 107 | 107 | 107 | 19,000 |
2011/08/22 | 107 | 109 | 107 | 107 | 43,000 |
2011/08/19 | 110 | 110 | 108 | 110 | 21,000 |
2011/08/18 | 112 | 113 | 112 | 112 | 8,000 |
2011/08/17 | 112 | 112 | 112 | 112 | 12,000 |
2011/08/16 | 114 | 114 | 113 | 113 | 26,000 |
2011/08/15 | 116 | 116 | 115 | 115 | 43,000 |
2011/08/12 | 112 | 113 | 112 | 113 | 19,000 |
2011/08/11 | 111 | 111 | 110 | 111 | 14,000 |
2011/08/10 | 111 | 112 | 111 | 112 | 21,000 |
2011/08/09 | 107 | 110 | 105 | 108 | 117,000 |
2011/08/08 | 113 | 115 | 112 | 113 | 48,000 |
2011/08/05 | 112 | 115 | 110 | 115 | 57,000 |
2011/08/04 | 117 | 118 | 117 | 118 | 17,000 |
2011/08/03 | 116 | 117 | 115 | 117 | 15,000 |
2011/08/02 | 118 | 118 | 117 | 118 | 15,000 |
2011/08/01 | 119 | 119 | 115 | 118 | 72,000 |
2011/07/29 | 120 | 120 | 118 | 119 | 27,000 |
2011/07/28 | 122 | 123 | 120 | 120 | 82,000 |
2011/07/27 | 125 | 125 | 122 | 124 | 69,000 |
2011/07/26 | 125 | 127 | 124 | 125 | 47,000 |
2011/07/25 | 129 | 129 | 125 | 126 | 52,000 |
2011/07/22 | 126 | 127 | 125 | 125 | 38,000 |
2011/07/21 | 127 | 127 | 125 | 127 | 102,000 |
2011/07/20 | 130 | 130 | 127 | 128 | 32,000 |
2011/07/19 | 131 | 131 | 128 | 130 | 56,000 |
2011/07/15 | 134 | 135 | 131 | 131 | 108,000 |
2011/07/14 | 132 | 132 | 130 | 131 | 48,000 |
2011/07/13 | 132 | 132 | 130 | 131 | 46,000 |
2011/07/12 | 134 | 134 | 128 | 134 | 193,000 |
2011/07/11 | 136 | 140 | 130 | 136 | 1,084,000 |
2011/07/08 | 120 | 128 | 120 | 128 | 165,000 |
2011/07/07 | 119 | 120 | 119 | 120 | 43,000 |
2011/07/06 | 121 | 121 | 120 | 120 | 21,000 |
2011/07/05 | 122 | 123 | 119 | 120 | 98,000 |
2011/07/04 | 123 | 123 | 121 | 121 | 56,000 |
2011/07/01 | 122 | 122 | 121 | 121 | 59,000 |
2011/06/30 | 123 | 123 | 122 | 122 | 29,000 |
2011/06/29 | 122 | 123 | 122 | 122 | 60,000 |
2011/06/28 | 120 | 121 | 120 | 121 | 54,000 |
2011/06/27 | 122 | 122 | 119 | 120 | 94,000 |
2011/06/24 | 122 | 123 | 119 | 122 | 272,000 |
2011/06/23 | 125 | 131 | 122 | 122 | 324,000 |
2011/06/22 | 121 | 121 | 119 | 120 | 32,000 |
2011/06/21 | 120 | 120 | 120 | 120 | 6,000 |
2011/06/20 | 120 | 120 | 119 | 120 | 4,000 |
2011/06/17 | 120 | 120 | 120 | 120 | 5,000 |
2011/06/16 | 120 | 122 | 120 | 122 | 13,000 |
2011/06/15 | 121 | 122 | 121 | 122 | 11,000 |
2011/06/14 | 119 | 119 | 118 | 118 | 5,000 |
2011/06/13 | 119 | 119 | 118 | 119 | 23,000 |
2011/06/10 | 121 | 121 | 120 | 120 | 20,000 |
2011/06/09 | 119 | 120 | 119 | 120 | 29,000 |
2011/06/08 | 117 | 118 | 117 | 118 | 8,000 |
2011/06/07 | 117 | 118 | 117 | 118 | 41,000 |
2011/06/06 | 121 | 121 | 119 | 120 | 18,000 |
2011/06/03 | 121 | 121 | 121 | 121 | 6,000 |
2011/06/02 | 119 | 121 | 119 | 121 | 15,000 |
2011/06/01 | 120 | 120 | 120 | 120 | 4,000 |
2011/05/31 | 119 | 119 | 119 | 119 | 2,000 |
2011/05/30 | 117 | 118 | 117 | 118 | 3,000 |
2011/05/27 | 118 | 118 | 117 | 117 | 5,000 |
2011/05/26 | 119 | 119 | 118 | 118 | 3,000 |
2011/05/25 | 120 | 120 | 118 | 118 | 18,000 |
2011/05/24 | 117 | 118 | 116 | 118 | 7,000 |
2011/05/23 | 119 | 119 | 119 | 119 | 3,000 |
2011/05/20 | 0 | 0 | 0 | 121 | 0 |
2011/05/19 | 119 | 122 | 119 | 121 | 7,000 |
2011/05/18 | 119 | 119 | 118 | 119 | 5,000 |
2011/05/17 | 118 | 118 | 117 | 117 | 15,000 |
2011/05/16 | 119 | 119 | 115 | 118 | 40,000 |
2011/05/13 | 126 | 126 | 124 | 124 | 40,000 |
2011/05/12 | 127 | 127 | 124 | 124 | 36,000 |
2011/05/11 | 128 | 130 | 124 | 125 | 92,000 |
2011/05/10 | 127 | 127 | 123 | 126 | 52,000 |
2011/05/09 | 121 | 134 | 121 | 128 | 184,000 |
2011/05/06 | 116 | 120 | 116 | 120 | 30,000 |
2011/05/02 | 115 | 116 | 115 | 116 | 16,000 |
2011/04/28 | 114 | 115 | 114 | 114 | 35,000 |
2011/04/27 | 114 | 114 | 114 | 114 | 10,000 |
2011/04/26 | 115 | 115 | 115 | 115 | 8,000 |
2011/04/25 | 116 | 116 | 115 | 115 | 22,000 |
2011/04/22 | 115 | 115 | 115 | 115 | 3,000 |
2011/04/21 | 115 | 115 | 114 | 114 | 3,000 |
2011/04/20 | 0 | 0 | 0 | 114 | 0 |
2011/04/19 | 115 | 115 | 114 | 114 | 14,000 |
2011/04/18 | 115 | 115 | 114 | 114 | 7,000 |
2011/04/15 | 116 | 116 | 114 | 114 | 38,000 |
2011/04/14 | 116 | 117 | 114 | 116 | 17,000 |
2011/04/13 | 114 | 115 | 114 | 114 | 4,000 |
2011/04/12 | 114 | 115 | 114 | 115 | 6,000 |
2011/04/11 | 114 | 115 | 114 | 115 | 10,000 |
2011/04/08 | 115 | 115 | 114 | 114 | 12,000 |
2011/04/07 | 113 | 113 | 113 | 113 | 7,000 |
2011/04/06 | 115 | 115 | 113 | 115 | 10,000 |
2011/04/05 | 117 | 117 | 113 | 114 | 25,000 |
2011/04/04 | 116 | 118 | 116 | 117 | 17,000 |
2011/04/01 | 118 | 118 | 116 | 116 | 21,000 |
2011/03/31 | 120 | 120 | 118 | 118 | 12,000 |
2011/03/30 | 118 | 119 | 117 | 119 | 22,000 |
2011/03/29 | 118 | 118 | 116 | 118 | 22,000 |
2011/03/28 | 122 | 122 | 120 | 122 | 46,000 |
2011/03/25 | 123 | 123 | 121 | 123 | 61,000 |
2011/03/24 | 117 | 118 | 117 | 118 | 33,000 |
2011/03/23 | 116 | 119 | 114 | 116 | 58,000 |
2011/03/22 | 114 | 117 | 113 | 116 | 62,000 |
2011/03/18 | 109 | 109 | 104 | 109 | 35,000 |
2011/03/17 | 104 | 107 | 101 | 101 | 48,000 |
2011/03/16 | 98 | 113 | 98 | 109 | 71,000 |
2011/03/15 | 119 | 119 | 85 | 105 | 251,000 |
2011/03/14 | 114 | 123 | 112 | 119 | 61,000 |
2011/03/11 | 134 | 134 | 130 | 130 | 54,000 |
2011/03/10 | 134 | 134 | 134 | 134 | 5,000 |
2011/03/09 | 135 | 135 | 134 | 134 | 12,000 |
2011/03/08 | 133 | 135 | 133 | 134 | 6,000 |
2011/03/07 | 134 | 134 | 134 | 134 | 4,000 |
2011/03/04 | 135 | 135 | 134 | 134 | 9,000 |
2011/03/03 | 133 | 134 | 133 | 133 | 16,000 |
2011/03/02 | 134 | 135 | 133 | 135 | 4,000 |
2011/03/01 | 135 | 136 | 135 | 136 | 6,000 |
2011/02/28 | 133 | 134 | 132 | 134 | 21,000 |
2011/02/25 | 133 | 133 | 133 | 133 | 30,000 |
2011/02/24 | 134 | 134 | 131 | 133 | 68,000 |
2011/02/23 | 133 | 135 | 133 | 134 | 40,000 |
2011/02/22 | 138 | 138 | 135 | 136 | 63,000 |
2011/02/21 | 140 | 140 | 138 | 140 | 25,000 |
2011/02/18 | 138 | 138 | 136 | 138 | 48,000 |
2011/02/17 | 133 | 144 | 133 | 136 | 155,000 |
2011/02/16 | 133 | 133 | 132 | 132 | 19,000 |
2011/02/15 | 132 | 133 | 131 | 132 | 64,000 |
2011/02/14 | 129 | 130 | 129 | 130 | 19,000 |
2011/02/10 | 130 | 130 | 128 | 128 | 39,000 |
2011/02/09 | 129 | 131 | 128 | 130 | 24,000 |
2011/02/08 | 127 | 133 | 127 | 130 | 123,000 |
2011/02/07 | 126 | 127 | 126 | 127 | 6,000 |
2011/02/04 | 126 | 127 | 126 | 126 | 19,000 |
2011/02/03 | 126 | 127 | 125 | 126 | 19,000 |
2011/02/02 | 123 | 126 | 123 | 126 | 20,000 |
2011/02/01 | 123 | 123 | 123 | 123 | 2,000 |
2011/01/31 | 122 | 123 | 121 | 123 | 30,000 |
2011/01/28 | 124 | 126 | 124 | 124 | 55,000 |
2011/01/27 | 124 | 125 | 124 | 124 | 13,000 |
2011/01/26 | 125 | 125 | 124 | 124 | 4,000 |
2011/01/25 | 125 | 125 | 125 | 125 | 16,000 |
2011/01/24 | 122 | 122 | 122 | 122 | 22,000 |
2011/01/21 | 124 | 125 | 122 | 123 | 85,000 |
2011/01/20 | 123 | 125 | 122 | 125 | 26,000 |
2011/01/19 | 123 | 123 | 122 | 123 | 31,000 |
2011/01/18 | 123 | 123 | 122 | 122 | 29,000 |
2011/01/17 | 124 | 124 | 121 | 123 | 70,000 |
2011/01/14 | 124 | 124 | 123 | 123 | 28,000 |
2011/01/13 | 123 | 124 | 123 | 124 | 18,000 |
2011/01/12 | 122 | 123 | 122 | 123 | 67,000 |
2011/01/11 | 123 | 123 | 122 | 122 | 22,000 |
2011/01/07 | 124 | 124 | 123 | 124 | 31,000 |
2011/01/06 | 124 | 125 | 123 | 123 | 64,000 |
2011/01/05 | 122 | 123 | 122 | 123 | 44,000 |
2011/01/04 | 120 | 121 | 119 | 121 | 24,000 |