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 |
|---|---|---|---|---|---|
| 2013/12/30 | 205 | 206 | 204 | 205 | 65,000 |
| 2013/12/27 | 203 | 205 | 202 | 205 | 29,000 |
| 2013/12/26 | 198 | 201 | 198 | 201 | 53,000 |
| 2013/12/25 | 197 | 198 | 197 | 198 | 39,000 |
| 2013/12/24 | 197 | 198 | 196 | 196 | 84,000 |
| 2013/12/20 | 198 | 199 | 197 | 197 | 55,000 |
| 2013/12/19 | 199 | 199 | 197 | 198 | 127,000 |
| 2013/12/18 | 199 | 204 | 199 | 201 | 25,000 |
| 2013/12/17 | 200 | 202 | 198 | 199 | 54,000 |
| 2013/12/16 | 201 | 202 | 199 | 199 | 62,000 |
| 2013/12/13 | 203 | 204 | 203 | 203 | 30,000 |
| 2013/12/12 | 204 | 204 | 203 | 204 | 23,000 |
| 2013/12/11 | 205 | 205 | 204 | 204 | 33,000 |
| 2013/12/10 | 207 | 208 | 205 | 205 | 53,000 |
| 2013/12/09 | 204 | 206 | 204 | 205 | 17,000 |
| 2013/12/06 | 204 | 205 | 204 | 204 | 13,000 |
| 2013/12/05 | 204 | 206 | 204 | 205 | 27,000 |
| 2013/12/04 | 204 | 206 | 204 | 204 | 20,000 |
| 2013/12/03 | 206 | 206 | 205 | 205 | 18,000 |
| 2013/12/02 | 207 | 207 | 204 | 206 | 69,000 |
| 2013/11/29 | 208 | 209 | 205 | 207 | 113,000 |
| 2013/11/28 | 207 | 207 | 204 | 205 | 64,000 |
| 2013/11/27 | 206 | 207 | 205 | 205 | 49,000 |
| 2013/11/26 | 205 | 208 | 205 | 206 | 61,000 |
| 2013/11/25 | 206 | 207 | 204 | 206 | 41,000 |
| 2013/11/22 | 203 | 204 | 203 | 204 | 43,000 |
| 2013/11/21 | 203 | 204 | 203 | 203 | 8,000 |
| 2013/11/20 | 205 | 206 | 200 | 203 | 98,000 |
| 2013/11/19 | 202 | 203 | 201 | 201 | 25,000 |
| 2013/11/18 | 200 | 202 | 199 | 200 | 67,000 |
| 2013/11/15 | 198 | 199 | 198 | 199 | 36,000 |
| 2013/11/14 | 198 | 199 | 197 | 199 | 27,000 |
| 2013/11/13 | 198 | 199 | 197 | 197 | 63,000 |
| 2013/11/12 | 200 | 200 | 196 | 200 | 67,000 |
| 2013/11/11 | 200 | 200 | 199 | 200 | 45,000 |
| 2013/11/08 | 199 | 199 | 198 | 199 | 40,000 |
| 2013/11/07 | 202 | 202 | 202 | 202 | 2,000 |
| 2013/11/06 | 202 | 203 | 200 | 200 | 23,000 |
| 2013/11/05 | 201 | 202 | 198 | 202 | 13,000 |
| 2013/11/01 | 204 | 204 | 200 | 200 | 39,000 |
| 2013/10/31 | 205 | 206 | 204 | 204 | 23,000 |
| 2013/10/30 | 209 | 209 | 206 | 206 | 58,000 |
| 2013/10/28 | 211 | 211 | 207 | 209 | 18,000 |
| 2013/10/25 | 211 | 212 | 209 | 212 | 27,000 |
| 2013/10/24 | 206 | 208 | 206 | 208 | 13,000 |
| 2013/10/23 | 210 | 210 | 208 | 208 | 15,000 |
| 2013/10/22 | 210 | 210 | 209 | 210 | 21,000 |
| 2013/10/21 | 210 | 214 | 208 | 210 | 29,000 |
| 2013/10/18 | 210 | 211 | 209 | 210 | 27,000 |
| 2013/10/17 | 213 | 213 | 210 | 210 | 18,000 |
| 2013/10/16 | 211 | 213 | 210 | 213 | 59,000 |
| 2013/10/15 | 210 | 212 | 210 | 211 | 29,000 |
| 2013/10/11 | 205 | 208 | 205 | 208 | 26,000 |
| 2013/10/10 | 204 | 206 | 204 | 205 | 20,000 |
| 2013/10/09 | 201 | 203 | 201 | 203 | 36,000 |
| 2013/10/08 | 201 | 202 | 200 | 202 | 24,000 |
| 2013/10/07 | 205 | 205 | 201 | 203 | 34,000 |
| 2013/10/04 | 207 | 208 | 205 | 206 | 39,000 |
| 2013/10/03 | 210 | 210 | 207 | 210 | 46,000 |
| 2013/10/02 | 209 | 211 | 209 | 210 | 89,000 |
| 2013/10/01 | 210 | 212 | 210 | 211 | 60,000 |
| 2013/09/30 | 207 | 208 | 204 | 207 | 47,000 |
| 2013/09/27 | 210 | 211 | 209 | 209 | 26,000 |
| 2013/09/26 | 210 | 211 | 209 | 210 | 15,000 |
| 2013/09/25 | 213 | 213 | 205 | 210 | 84,000 |
| 2013/09/24 | 212 | 212 | 211 | 211 | 19,000 |
| 2013/09/20 | 211 | 213 | 211 | 212 | 136,000 |
| 2013/09/19 | 210 | 211 | 210 | 210 | 69,000 |
| 2013/09/18 | 212 | 212 | 210 | 211 | 15,000 |
| 2013/09/17 | 212 | 213 | 210 | 210 | 42,000 |
| 2013/09/13 | 209 | 212 | 209 | 212 | 63,000 |
| 2013/09/12 | 210 | 212 | 209 | 211 | 73,000 |
| 2013/09/11 | 207 | 214 | 205 | 211 | 181,000 |
| 2013/09/10 | 206 | 206 | 203 | 204 | 61,000 |
| 2013/09/09 | 205 | 206 | 204 | 206 | 26,000 |
| 2013/09/06 | 205 | 206 | 203 | 204 | 38,000 |
| 2013/09/05 | 201 | 209 | 201 | 206 | 158,000 |
| 2013/09/04 | 201 | 202 | 200 | 201 | 51,000 |
| 2013/09/03 | 197 | 201 | 197 | 201 | 79,000 |
| 2013/09/02 | 196 | 197 | 196 | 197 | 37,000 |
| 2013/08/30 | 197 | 197 | 196 | 197 | 52,000 |
| 2013/08/29 | 195 | 197 | 195 | 197 | 33,000 |
| 2013/08/28 | 194 | 196 | 193 | 195 | 107,000 |
| 2013/08/27 | 196 | 196 | 195 | 196 | 34,000 |
| 2013/08/26 | 199 | 199 | 195 | 197 | 39,000 |
| 2013/08/23 | 200 | 200 | 198 | 199 | 97,000 |
| 2013/08/22 | 196 | 199 | 195 | 198 | 77,000 |
| 2013/08/21 | 196 | 198 | 195 | 196 | 70,000 |
| 2013/08/20 | 195 | 197 | 194 | 196 | 75,000 |
| 2013/08/19 | 195 | 198 | 194 | 198 | 35,000 |
| 2013/08/16 | 195 | 197 | 195 | 195 | 19,000 |
| 2013/08/15 | 198 | 198 | 195 | 198 | 44,000 |
| 2013/08/14 | 198 | 199 | 196 | 199 | 40,000 |
| 2013/08/13 | 193 | 198 | 193 | 197 | 80,000 |
| 2013/08/12 | 194 | 194 | 192 | 193 | 67,000 |
| 2013/08/09 | 194 | 197 | 193 | 195 | 37,000 |
| 2013/08/08 | 196 | 198 | 193 | 194 | 95,000 |
| 2013/08/07 | 200 | 201 | 196 | 196 | 57,000 |
| 2013/08/06 | 203 | 203 | 197 | 201 | 145,000 |
| 2013/08/05 | 204 | 205 | 203 | 205 | 122,000 |
| 2013/08/02 | 199 | 201 | 198 | 201 | 77,000 |
| 2013/08/01 | 198 | 198 | 196 | 197 | 64,000 |
| 2013/07/31 | 198 | 200 | 197 | 198 | 75,000 |
| 2013/07/30 | 198 | 202 | 197 | 199 | 134,000 |
| 2013/07/29 | 200 | 202 | 198 | 198 | 139,000 |
| 2013/07/26 | 207 | 208 | 204 | 206 | 94,000 |
| 2013/07/25 | 219 | 219 | 206 | 209 | 260,000 |
| 2013/07/24 | 212 | 219 | 212 | 216 | 93,000 |
| 2013/07/23 | 212 | 215 | 207 | 215 | 151,000 |
| 2013/07/22 | 217 | 218 | 207 | 212 | 195,000 |
| 2013/07/19 | 217 | 220 | 207 | 215 | 475,000 |
| 2013/07/18 | 217 | 223 | 217 | 220 | 135,000 |
| 2013/07/17 | 222 | 223 | 215 | 216 | 317,000 |
| 2013/07/16 | 239 | 239 | 221 | 224 | 537,000 |
| 2013/07/12 | 238 | 244 | 234 | 236 | 981,000 |
| 2013/07/11 | 217 | 250 | 215 | 246 | 3,597,000 |
| 2013/07/10 | 214 | 221 | 206 | 213 | 1,176,000 |
| 2013/07/09 | 201 | 210 | 201 | 209 | 640,000 |
| 2013/07/08 | 201 | 203 | 195 | 198 | 244,000 |
| 2013/07/05 | 194 | 196 | 192 | 196 | 46,000 |
| 2013/07/04 | 193 | 194 | 192 | 193 | 28,000 |
| 2013/07/03 | 195 | 195 | 190 | 192 | 116,000 |
| 2013/07/02 | 193 | 196 | 192 | 195 | 122,000 |
| 2013/07/01 | 191 | 192 | 189 | 192 | 53,000 |
| 2013/06/28 | 188 | 190 | 184 | 189 | 107,000 |
| 2013/06/27 | 184 | 191 | 180 | 188 | 189,000 |
| 2013/06/26 | 197 | 197 | 182 | 182 | 247,000 |
| 2013/06/25 | 196 | 198 | 188 | 198 | 215,000 |
| 2013/06/24 | 204 | 205 | 196 | 197 | 131,000 |
| 2013/06/21 | 201 | 206 | 191 | 204 | 312,000 |
| 2013/06/20 | 219 | 229 | 208 | 208 | 1,025,000 |
| 2013/06/19 | 210 | 215 | 206 | 211 | 413,000 |
| 2013/06/18 | 206 | 214 | 202 | 206 | 490,000 |
| 2013/06/17 | 197 | 207 | 197 | 207 | 227,000 |
| 2013/06/14 | 196 | 198 | 196 | 196 | 88,000 |
| 2013/06/13 | 196 | 196 | 194 | 194 | 78,000 |
| 2013/06/12 | 194 | 196 | 193 | 196 | 37,000 |
| 2013/06/11 | 193 | 197 | 192 | 196 | 68,000 |
| 2013/06/10 | 190 | 194 | 190 | 194 | 53,000 |
| 2013/06/07 | 185 | 187 | 179 | 187 | 267,000 |
| 2013/06/06 | 197 | 199 | 188 | 192 | 223,000 |
| 2013/06/05 | 199 | 205 | 198 | 198 | 226,000 |
| 2013/06/04 | 193 | 199 | 193 | 199 | 122,000 |
| 2013/06/03 | 198 | 198 | 191 | 193 | 185,000 |
| 2013/05/31 | 197 | 200 | 195 | 200 | 104,000 |
| 2013/05/30 | 199 | 203 | 197 | 198 | 233,000 |
| 2013/05/29 | 201 | 206 | 197 | 202 | 752,000 |
| 2013/05/28 | 186 | 190 | 186 | 189 | 67,000 |
| 2013/05/27 | 185 | 188 | 181 | 186 | 63,000 |
| 2013/05/24 | 191 | 193 | 177 | 189 | 193,000 |
| 2013/05/23 | 199 | 199 | 188 | 190 | 192,000 |
| 2013/05/22 | 203 | 203 | 197 | 198 | 132,000 |
| 2013/05/21 | 198 | 201 | 198 | 199 | 153,000 |
| 2013/05/20 | 198 | 198 | 196 | 196 | 132,000 |
| 2013/05/17 | 190 | 197 | 190 | 197 | 87,000 |
| 2013/05/16 | 196 | 196 | 186 | 190 | 139,000 |
| 2013/05/15 | 206 | 206 | 195 | 197 | 325,000 |
| 2013/05/14 | 202 | 204 | 200 | 204 | 157,000 |
| 2013/05/13 | 197 | 201 | 189 | 201 | 408,000 |
| 2013/05/10 | 200 | 201 | 196 | 197 | 80,000 |
| 2013/05/09 | 197 | 204 | 195 | 199 | 236,000 |
| 2013/05/08 | 194 | 196 | 193 | 196 | 166,000 |
| 2013/05/07 | 194 | 194 | 190 | 192 | 67,000 |
| 2013/05/02 | 188 | 190 | 187 | 189 | 96,000 |
| 2013/05/01 | 189 | 189 | 187 | 188 | 34,000 |
| 2013/04/30 | 187 | 190 | 186 | 189 | 51,000 |
| 2013/04/26 | 192 | 192 | 187 | 188 | 61,000 |
| 2013/04/25 | 185 | 193 | 185 | 192 | 170,000 |
| 2013/04/24 | 185 | 187 | 184 | 186 | 59,000 |
| 2013/04/23 | 186 | 186 | 184 | 185 | 15,000 |
| 2013/04/22 | 185 | 188 | 183 | 186 | 38,000 |
| 2013/04/19 | 184 | 187 | 181 | 185 | 85,000 |
| 2013/04/18 | 189 | 189 | 185 | 186 | 79,000 |
| 2013/04/17 | 192 | 193 | 188 | 191 | 70,000 |
| 2013/04/16 | 180 | 191 | 177 | 190 | 115,000 |
| 2013/04/15 | 185 | 185 | 181 | 183 | 65,000 |
| 2013/04/12 | 179 | 185 | 177 | 183 | 113,000 |
| 2013/04/11 | 177 | 179 | 175 | 177 | 96,000 |
| 2013/04/10 | 171 | 175 | 170 | 175 | 75,000 |
| 2013/04/09 | 173 | 173 | 171 | 172 | 61,000 |
| 2013/04/08 | 173 | 173 | 167 | 172 | 115,000 |
| 2013/04/05 | 178 | 178 | 172 | 173 | 71,000 |
| 2013/04/04 | 171 | 174 | 170 | 174 | 20,000 |
| 2013/04/03 | 171 | 172 | 169 | 172 | 48,000 |
| 2013/04/02 | 171 | 173 | 158 | 168 | 239,000 |
| 2013/04/01 | 185 | 185 | 174 | 174 | 83,000 |
| 2013/03/29 | 185 | 186 | 181 | 184 | 190,000 |
| 2013/03/28 | 190 | 190 | 184 | 184 | 89,000 |
| 2013/03/27 | 189 | 192 | 189 | 192 | 123,000 |
| 2013/03/26 | 191 | 192 | 190 | 191 | 105,000 |
| 2013/03/25 | 188 | 191 | 185 | 191 | 267,000 |
| 2013/03/22 | 196 | 197 | 182 | 182 | 313,000 |
| 2013/03/21 | 197 | 199 | 196 | 197 | 143,000 |
| 2013/03/19 | 197 | 197 | 195 | 196 | 146,000 |
| 2013/03/18 | 198 | 199 | 196 | 196 | 92,000 |
| 2013/03/15 | 200 | 200 | 196 | 198 | 130,000 |
| 2013/03/14 | 196 | 203 | 196 | 200 | 185,000 |
| 2013/03/13 | 194 | 199 | 193 | 196 | 91,000 |
| 2013/03/12 | 199 | 199 | 193 | 195 | 171,000 |
| 2013/03/11 | 200 | 200 | 197 | 199 | 63,000 |
| 2013/03/08 | 200 | 200 | 196 | 200 | 106,000 |
| 2013/03/07 | 204 | 204 | 197 | 198 | 117,000 |
| 2013/03/06 | 202 | 203 | 200 | 201 | 58,000 |
| 2013/03/05 | 208 | 210 | 199 | 201 | 228,000 |
| 2013/03/04 | 200 | 208 | 200 | 208 | 238,000 |
| 2013/03/01 | 195 | 200 | 193 | 197 | 232,000 |
| 2013/02/28 | 199 | 200 | 192 | 196 | 224,000 |
| 2013/02/27 | 204 | 209 | 193 | 197 | 558,000 |
| 2013/02/26 | 203 | 215 | 202 | 206 | 485,000 |
| 2013/02/25 | 208 | 213 | 206 | 207 | 511,000 |
| 2013/02/22 | 205 | 215 | 202 | 207 | 867,000 |
| 2013/02/21 | 198 | 208 | 195 | 207 | 516,000 |
| 2013/02/20 | 197 | 200 | 192 | 197 | 327,000 |
| 2013/02/19 | 202 | 205 | 193 | 193 | 821,000 |
| 2013/02/18 | 191 | 208 | 191 | 205 | 1,328,000 |
| 2013/02/15 | 193 | 199 | 182 | 195 | 1,253,000 |
| 2013/02/14 | 165 | 212 | 165 | 195 | 3,832,000 |
| 2013/02/13 | 170 | 171 | 163 | 166 | 270,000 |
| 2013/02/12 | 167 | 173 | 166 | 172 | 397,000 |
| 2013/02/08 | 170 | 171 | 169 | 170 | 127,000 |
| 2013/02/07 | 171 | 171 | 165 | 169 | 305,000 |
| 2013/02/06 | 173 | 173 | 170 | 171 | 104,000 |
| 2013/02/05 | 170 | 173 | 170 | 173 | 145,000 |
| 2013/02/04 | 178 | 179 | 170 | 173 | 367,000 |
| 2013/02/01 | 169 | 182 | 169 | 175 | 912,000 |
| 2013/01/31 | 166 | 169 | 165 | 168 | 77,000 |
| 2013/01/30 | 166 | 167 | 165 | 166 | 50,000 |
| 2013/01/29 | 168 | 168 | 164 | 166 | 168,000 |
| 2013/01/28 | 171 | 171 | 165 | 168 | 139,000 |
| 2013/01/25 | 165 | 169 | 164 | 169 | 170,000 |
| 2013/01/24 | 164 | 164 | 161 | 164 | 97,000 |
| 2013/01/23 | 163 | 166 | 162 | 162 | 49,000 |
| 2013/01/22 | 164 | 167 | 162 | 164 | 163,000 |
| 2013/01/21 | 162 | 163 | 160 | 163 | 91,000 |
| 2013/01/18 | 161 | 164 | 160 | 164 | 101,000 |
| 2013/01/17 | 161 | 162 | 157 | 160 | 175,000 |
| 2013/01/16 | 168 | 169 | 160 | 162 | 174,000 |
| 2013/01/15 | 166 | 171 | 166 | 168 | 106,000 |
| 2013/01/11 | 171 | 171 | 165 | 166 | 250,000 |
| 2013/01/10 | 177 | 177 | 170 | 171 | 227,000 |
| 2013/01/09 | 168 | 175 | 166 | 175 | 328,000 |
| 2013/01/08 | 164 | 167 | 159 | 167 | 353,000 |
| 2013/01/07 | 159 | 165 | 157 | 163 | 488,000 |
| 2013/01/04 | 153 | 155 | 152 | 155 | 132,000 |