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 |
---|---|---|---|---|---|
2012/12/28 | 150 | 151 | 150 | 151 | 102,000 |
2012/12/27 | 153 | 153 | 150 | 150 | 111,000 |
2012/12/26 | 151 | 153 | 151 | 152 | 111,000 |
2012/12/25 | 151 | 152 | 149 | 150 | 130,000 |
2012/12/21 | 154 | 155 | 147 | 148 | 339,000 |
2012/12/20 | 149 | 153 | 147 | 153 | 270,000 |
2012/12/19 | 147 | 148 | 146 | 148 | 92,000 |
2012/12/18 | 148 | 148 | 146 | 147 | 79,000 |
2012/12/17 | 149 | 149 | 147 | 148 | 54,000 |
2012/12/14 | 149 | 149 | 148 | 149 | 58,000 |
2012/12/13 | 148 | 151 | 148 | 150 | 57,000 |
2012/12/12 | 147 | 149 | 147 | 149 | 37,000 |
2012/12/11 | 149 | 149 | 147 | 147 | 36,000 |
2012/12/10 | 150 | 150 | 148 | 148 | 65,000 |
2012/12/07 | 150 | 150 | 148 | 148 | 105,000 |
2012/12/06 | 151 | 151 | 149 | 151 | 118,000 |
2012/12/05 | 148 | 152 | 148 | 149 | 176,000 |
2012/12/04 | 153 | 153 | 148 | 148 | 117,000 |
2012/12/03 | 156 | 156 | 149 | 153 | 279,000 |
2012/11/30 | 150 | 155 | 150 | 153 | 601,000 |
2012/11/29 | 143 | 152 | 142 | 149 | 390,000 |
2012/11/28 | 145 | 146 | 141 | 142 | 112,000 |
2012/11/27 | 139 | 146 | 139 | 145 | 246,000 |
2012/11/26 | 137 | 139 | 137 | 139 | 37,000 |
2012/11/22 | 138 | 138 | 136 | 136 | 39,000 |
2012/11/21 | 137 | 137 | 135 | 137 | 104,000 |
2012/11/20 | 138 | 138 | 136 | 136 | 59,000 |
2012/11/19 | 138 | 138 | 137 | 137 | 64,000 |
2012/11/16 | 138 | 138 | 137 | 137 | 22,000 |
2012/11/15 | 133 | 139 | 133 | 138 | 76,000 |
2012/11/14 | 131 | 134 | 131 | 134 | 61,000 |
2012/11/13 | 135 | 135 | 132 | 132 | 137,000 |
2012/11/12 | 136 | 137 | 132 | 135 | 285,000 |
2012/11/09 | 140 | 143 | 140 | 143 | 63,000 |
2012/11/08 | 141 | 143 | 140 | 141 | 52,000 |
2012/11/07 | 143 | 143 | 141 | 141 | 57,000 |
2012/11/06 | 141 | 143 | 140 | 142 | 124,000 |
2012/11/05 | 144 | 144 | 142 | 142 | 55,000 |
2012/11/02 | 145 | 145 | 143 | 144 | 70,000 |
2012/11/01 | 143 | 145 | 142 | 145 | 63,000 |
2012/10/31 | 142 | 143 | 141 | 143 | 41,000 |
2012/10/30 | 143 | 145 | 142 | 142 | 50,000 |
2012/10/29 | 143 | 143 | 142 | 143 | 37,000 |
2012/10/26 | 143 | 144 | 142 | 142 | 91,000 |
2012/10/25 | 145 | 145 | 141 | 143 | 163,000 |
2012/10/24 | 146 | 146 | 143 | 145 | 96,000 |
2012/10/23 | 149 | 149 | 147 | 147 | 101,000 |
2012/10/22 | 146 | 149 | 143 | 148 | 131,000 |
2012/10/19 | 145 | 150 | 144 | 147 | 515,000 |
2012/10/18 | 139 | 145 | 138 | 143 | 188,000 |
2012/10/17 | 137 | 140 | 137 | 138 | 53,000 |
2012/10/16 | 138 | 139 | 136 | 136 | 107,000 |
2012/10/15 | 136 | 139 | 136 | 137 | 89,000 |
2012/10/12 | 137 | 138 | 137 | 138 | 70,000 |
2012/10/11 | 138 | 139 | 137 | 137 | 57,000 |
2012/10/10 | 139 | 144 | 139 | 139 | 83,000 |
2012/10/09 | 138 | 141 | 138 | 141 | 26,000 |
2012/10/05 | 138 | 140 | 138 | 138 | 58,000 |
2012/10/04 | 136 | 139 | 136 | 138 | 83,000 |
2012/10/03 | 138 | 138 | 136 | 136 | 79,000 |
2012/10/02 | 138 | 138 | 136 | 136 | 60,000 |
2012/10/01 | 138 | 139 | 135 | 138 | 67,000 |
2012/09/28 | 139 | 141 | 135 | 136 | 133,000 |
2012/09/27 | 137 | 141 | 136 | 141 | 108,000 |
2012/09/26 | 145 | 145 | 135 | 138 | 381,000 |
2012/09/25 | 151 | 151 | 145 | 145 | 93,000 |
2012/09/24 | 152 | 154 | 148 | 149 | 210,000 |
2012/09/21 | 146 | 151 | 146 | 151 | 227,000 |
2012/09/20 | 146 | 147 | 144 | 147 | 82,000 |
2012/09/19 | 146 | 149 | 144 | 146 | 83,000 |
2012/09/18 | 145 | 147 | 145 | 146 | 85,000 |
2012/09/14 | 148 | 149 | 146 | 147 | 118,000 |
2012/09/13 | 150 | 150 | 148 | 148 | 78,000 |
2012/09/12 | 150 | 153 | 148 | 150 | 229,000 |
2012/09/11 | 146 | 147 | 143 | 147 | 115,000 |
2012/09/10 | 147 | 147 | 145 | 147 | 67,000 |
2012/09/07 | 142 | 148 | 142 | 145 | 125,000 |
2012/09/06 | 143 | 145 | 141 | 142 | 202,000 |
2012/09/05 | 140 | 144 | 139 | 140 | 290,000 |
2012/09/04 | 136 | 136 | 135 | 135 | 44,000 |
2012/09/03 | 139 | 139 | 136 | 136 | 33,000 |
2012/08/31 | 138 | 139 | 136 | 138 | 59,000 |
2012/08/30 | 137 | 140 | 135 | 139 | 108,000 |
2012/08/29 | 135 | 137 | 135 | 136 | 40,000 |
2012/08/28 | 139 | 140 | 135 | 135 | 110,000 |
2012/08/27 | 141 | 142 | 139 | 139 | 43,000 |
2012/08/24 | 142 | 142 | 139 | 140 | 57,000 |
2012/08/23 | 140 | 142 | 138 | 142 | 122,000 |
2012/08/22 | 140 | 141 | 139 | 140 | 81,000 |
2012/08/21 | 142 | 142 | 138 | 140 | 174,000 |
2012/08/20 | 145 | 145 | 142 | 142 | 127,000 |
2012/08/17 | 146 | 147 | 145 | 145 | 77,000 |
2012/08/16 | 147 | 148 | 144 | 145 | 156,000 |
2012/08/15 | 156 | 157 | 146 | 148 | 283,000 |
2012/08/14 | 148 | 154 | 148 | 154 | 219,000 |
2012/08/13 | 145 | 148 | 143 | 148 | 165,000 |
2012/08/10 | 140 | 143 | 140 | 143 | 91,000 |
2012/08/09 | 141 | 142 | 138 | 140 | 74,000 |
2012/08/08 | 135 | 142 | 135 | 139 | 173,000 |
2012/08/07 | 136 | 136 | 134 | 134 | 62,000 |
2012/08/06 | 136 | 137 | 135 | 136 | 53,000 |
2012/08/03 | 133 | 134 | 132 | 134 | 84,000 |
2012/08/02 | 133 | 135 | 133 | 133 | 137,000 |
2012/08/01 | 135 | 137 | 133 | 135 | 165,000 |
2012/07/31 | 137 | 137 | 135 | 135 | 80,000 |
2012/07/30 | 139 | 140 | 137 | 138 | 93,000 |
2012/07/27 | 138 | 139 | 136 | 137 | 137,000 |
2012/07/26 | 132 | 137 | 132 | 135 | 115,000 |
2012/07/25 | 133 | 133 | 130 | 131 | 227,000 |
2012/07/24 | 130 | 134 | 130 | 133 | 213,000 |
2012/07/23 | 143 | 143 | 135 | 135 | 247,000 |
2012/07/20 | 148 | 148 | 145 | 147 | 52,000 |
2012/07/19 | 149 | 150 | 144 | 148 | 236,000 |
2012/07/18 | 161 | 161 | 151 | 151 | 195,000 |
2012/07/17 | 168 | 168 | 160 | 161 | 122,000 |
2012/07/13 | 161 | 163 | 161 | 163 | 46,000 |
2012/07/12 | 162 | 163 | 158 | 161 | 160,000 |
2012/07/11 | 169 | 173 | 162 | 162 | 606,000 |
2012/07/10 | 154 | 167 | 154 | 167 | 344,000 |
2012/07/09 | 157 | 157 | 153 | 154 | 112,000 |
2012/07/06 | 156 | 159 | 156 | 156 | 154,000 |
2012/07/05 | 162 | 162 | 158 | 158 | 128,000 |
2012/07/04 | 164 | 165 | 160 | 162 | 237,000 |
2012/07/03 | 175 | 176 | 164 | 164 | 419,000 |
2012/07/02 | 172 | 176 | 172 | 176 | 218,000 |
2012/06/29 | 175 | 175 | 169 | 172 | 227,000 |
2012/06/28 | 174 | 177 | 173 | 175 | 481,000 |
2012/06/27 | 168 | 179 | 164 | 171 | 1,339,000 |
2012/06/26 | 161 | 163 | 157 | 161 | 398,000 |
2012/06/25 | 165 | 172 | 163 | 163 | 900,000 |
2012/06/22 | 150 | 167 | 148 | 164 | 930,000 |
2012/06/21 | 147 | 156 | 144 | 153 | 692,000 |
2012/06/20 | 140 | 147 | 140 | 145 | 173,000 |
2012/06/19 | 139 | 141 | 139 | 140 | 34,000 |
2012/06/18 | 139 | 142 | 138 | 140 | 76,000 |
2012/06/15 | 142 | 142 | 133 | 137 | 173,000 |
2012/06/14 | 145 | 145 | 142 | 143 | 75,000 |
2012/06/13 | 141 | 146 | 141 | 146 | 254,000 |
2012/06/12 | 138 | 139 | 136 | 139 | 41,000 |
2012/06/11 | 138 | 143 | 136 | 140 | 153,000 |
2012/06/08 | 138 | 141 | 133 | 133 | 138,000 |
2012/06/07 | 135 | 137 | 134 | 137 | 64,000 |
2012/06/06 | 131 | 133 | 129 | 133 | 72,000 |
2012/06/05 | 134 | 134 | 129 | 131 | 83,000 |
2012/06/04 | 137 | 138 | 131 | 132 | 155,000 |
2012/06/01 | 138 | 143 | 138 | 141 | 235,000 |
2012/05/31 | 135 | 136 | 134 | 136 | 24,000 |
2012/05/30 | 136 | 137 | 135 | 136 | 16,000 |
2012/05/29 | 134 | 139 | 134 | 138 | 37,000 |
2012/05/28 | 135 | 137 | 132 | 137 | 54,000 |
2012/05/25 | 139 | 140 | 136 | 136 | 51,000 |
2012/05/24 | 138 | 138 | 133 | 137 | 55,000 |
2012/05/23 | 143 | 143 | 136 | 137 | 106,000 |
2012/05/22 | 138 | 144 | 136 | 144 | 102,000 |
2012/05/21 | 131 | 138 | 131 | 134 | 72,000 |
2012/05/18 | 130 | 133 | 129 | 130 | 118,000 |
2012/05/17 | 125 | 134 | 125 | 134 | 145,000 |
2012/05/16 | 126 | 129 | 125 | 125 | 60,000 |
2012/05/15 | 127 | 129 | 120 | 124 | 323,000 |
2012/05/14 | 140 | 140 | 129 | 131 | 376,000 |
2012/05/11 | 142 | 143 | 139 | 142 | 110,000 |
2012/05/10 | 140 | 146 | 140 | 143 | 73,000 |
2012/05/09 | 144 | 144 | 142 | 142 | 73,000 |
2012/05/08 | 148 | 148 | 144 | 146 | 57,000 |
2012/05/07 | 146 | 149 | 143 | 149 | 120,000 |
2012/05/02 | 151 | 151 | 147 | 150 | 75,000 |
2012/05/01 | 154 | 155 | 147 | 149 | 284,000 |
2012/04/27 | 155 | 157 | 155 | 156 | 86,000 |
2012/04/26 | 157 | 157 | 155 | 155 | 69,000 |
2012/04/25 | 159 | 159 | 155 | 157 | 148,000 |
2012/04/24 | 154 | 158 | 154 | 158 | 125,000 |
2012/04/23 | 156 | 157 | 154 | 155 | 112,000 |
2012/04/20 | 164 | 164 | 157 | 157 | 314,000 |
2012/04/19 | 167 | 172 | 162 | 163 | 404,000 |
2012/04/18 | 180 | 181 | 167 | 168 | 946,000 |
2012/04/17 | 156 | 177 | 152 | 175 | 1,061,000 |
2012/04/16 | 157 | 157 | 154 | 154 | 84,000 |
2012/04/13 | 161 | 161 | 157 | 158 | 71,000 |
2012/04/12 | 159 | 163 | 158 | 160 | 50,000 |
2012/04/11 | 160 | 160 | 158 | 159 | 68,000 |
2012/04/10 | 165 | 165 | 161 | 161 | 89,000 |
2012/04/09 | 166 | 167 | 164 | 164 | 60,000 |
2012/04/06 | 161 | 166 | 161 | 166 | 72,000 |
2012/04/05 | 157 | 166 | 156 | 164 | 163,000 |
2012/04/04 | 160 | 162 | 157 | 157 | 266,000 |
2012/04/03 | 168 | 168 | 163 | 163 | 156,000 |
2012/04/02 | 173 | 174 | 170 | 170 | 143,000 |
2012/03/30 | 177 | 177 | 173 | 175 | 81,000 |
2012/03/29 | 170 | 177 | 170 | 177 | 161,000 |
2012/03/28 | 176 | 177 | 167 | 171 | 457,000 |
2012/03/27 | 180 | 181 | 176 | 179 | 183,000 |
2012/03/26 | 183 | 183 | 178 | 178 | 239,000 |
2012/03/23 | 186 | 186 | 182 | 183 | 144,000 |
2012/03/22 | 186 | 190 | 185 | 185 | 193,000 |
2012/03/21 | 197 | 199 | 190 | 191 | 400,000 |
2012/03/19 | 204 | 206 | 196 | 198 | 735,000 |
2012/03/16 | 194 | 206 | 192 | 201 | 2,125,000 |
2012/03/15 | 180 | 192 | 180 | 190 | 849,000 |
2012/03/14 | 185 | 187 | 179 | 179 | 231,000 |
2012/03/13 | 182 | 189 | 181 | 185 | 314,000 |
2012/03/12 | 181 | 182 | 177 | 181 | 199,000 |
2012/03/09 | 180 | 181 | 176 | 180 | 169,000 |
2012/03/08 | 184 | 184 | 177 | 178 | 163,000 |
2012/03/07 | 184 | 187 | 182 | 182 | 127,000 |
2012/03/06 | 182 | 190 | 182 | 189 | 270,000 |
2012/03/05 | 176 | 184 | 176 | 179 | 210,000 |
2012/03/02 | 180 | 181 | 174 | 176 | 338,000 |
2012/03/01 | 188 | 188 | 182 | 182 | 227,000 |
2012/02/29 | 191 | 194 | 187 | 189 | 220,000 |
2012/02/28 | 187 | 193 | 185 | 191 | 381,000 |
2012/02/27 | 208 | 208 | 192 | 194 | 421,000 |
2012/02/24 | 213 | 214 | 204 | 207 | 662,000 |
2012/02/23 | 191 | 213 | 189 | 210 | 1,463,000 |
2012/02/22 | 194 | 194 | 187 | 192 | 323,000 |
2012/02/21 | 199 | 204 | 187 | 190 | 1,106,000 |
2012/02/20 | 200 | 202 | 181 | 187 | 824,000 |
2012/02/17 | 206 | 207 | 192 | 199 | 545,000 |
2012/02/16 | 205 | 212 | 201 | 201 | 552,000 |
2012/02/15 | 208 | 213 | 205 | 211 | 328,000 |
2012/02/14 | 205 | 218 | 204 | 206 | 410,000 |
2012/02/13 | 212 | 220 | 205 | 205 | 537,000 |
2012/02/10 | 212 | 239 | 209 | 213 | 2,062,000 |
2012/02/09 | 206 | 217 | 203 | 216 | 465,000 |
2012/02/08 | 206 | 215 | 204 | 205 | 719,000 |
2012/02/07 | 209 | 211 | 201 | 204 | 856,000 |
2012/02/06 | 216 | 217 | 202 | 206 | 2,220,000 |
2012/02/03 | 242 | 252 | 224 | 224 | 3,079,000 |
2012/02/02 | 256 | 302 | 233 | 250 | 17,898,000 |
2012/02/01 | 213 | 249 | 207 | 249 | 5,816,000 |
2012/01/31 | 219 | 226 | 216 | 217 | 1,427,000 |
2012/01/30 | 225 | 232 | 209 | 225 | 6,407,000 |
2012/01/27 | 172 | 217 | 171 | 211 | 6,577,000 |
2012/01/26 | 175 | 176 | 168 | 172 | 408,000 |
2012/01/25 | 172 | 175 | 165 | 170 | 644,000 |
2012/01/24 | 178 | 180 | 168 | 174 | 910,000 |
2012/01/23 | 166 | 184 | 164 | 177 | 3,320,000 |
2012/01/20 | 142 | 167 | 139 | 164 | 3,076,000 |
2012/01/19 | 133 | 140 | 133 | 140 | 297,000 |
2012/01/18 | 130 | 133 | 128 | 133 | 53,000 |
2012/01/17 | 131 | 133 | 129 | 129 | 97,000 |
2012/01/16 | 130 | 130 | 128 | 129 | 32,000 |
2012/01/13 | 129 | 129 | 127 | 128 | 28,000 |
2012/01/12 | 130 | 131 | 128 | 128 | 108,000 |
2012/01/11 | 128 | 131 | 126 | 131 | 120,000 |
2012/01/10 | 121 | 128 | 120 | 127 | 76,000 |
2012/01/06 | 122 | 122 | 121 | 122 | 34,000 |
2012/01/05 | 122 | 122 | 122 | 122 | 12,000 |
2012/01/04 | 122 | 123 | 122 | 122 | 14,000 |