ＭｏｎｏｔａＲＯ(3064)の株価時系列情報
ＭｏｎｏｔａＲＯ(3064)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 | 138,000 | 138,000 | 131,008 | 131,008 | 47 |
| 2007/12/27 | 139,008 | 142,000 | 139,008 | 141,008 | 21 |
| 2007/12/26 | 133,008 | 143,008 | 132,000 | 143,008 | 33 |
| 2007/12/25 | 133,008 | 134,000 | 131,008 | 132,000 | 22 |
| 2007/12/21 | 128,000 | 136,000 | 127,008 | 131,008 | 95 |
| 2007/12/20 | 140,000 | 140,000 | 132,000 | 134,000 | 49 |
| 2007/12/19 | 139,008 | 142,000 | 138,000 | 138,000 | 31 |
| 2007/12/18 | 141,008 | 142,000 | 136,000 | 138,000 | 52 |
| 2007/12/17 | 150,000 | 150,000 | 143,008 | 143,008 | 53 |
| 2007/12/14 | 154,000 | 154,000 | 151,008 | 151,008 | 22 |
| 2007/12/13 | 154,000 | 156,000 | 153,008 | 154,000 | 50 |
| 2007/12/12 | 155,008 | 155,008 | 153,008 | 153,008 | 14 |
| 2007/12/11 | 149,008 | 156,000 | 149,008 | 156,000 | 68 |
| 2007/12/10 | 158,000 | 159,008 | 149,008 | 152,000 | 108 |
| 2007/12/07 | 162,000 | 163,008 | 156,000 | 156,000 | 106 |
| 2007/12/06 | 162,000 | 169,008 | 160,000 | 160,000 | 93 |
| 2007/12/05 | 164,000 | 170,000 | 162,000 | 163,008 | 40 |
| 2007/12/04 | 166,000 | 166,000 | 164,000 | 164,000 | 15 |
| 2007/12/03 | 162,000 | 165,008 | 162,000 | 165,008 | 68 |
| 2007/11/30 | 163,008 | 165,008 | 160,000 | 165,008 | 59 |
| 2007/11/29 | 165,008 | 166,000 | 161,008 | 165,008 | 67 |
| 2007/11/28 | 168,000 | 168,000 | 162,000 | 163,008 | 45 |
| 2007/11/27 | 164,000 | 167,008 | 161,008 | 167,008 | 32 |
| 2007/11/26 | 164,000 | 168,000 | 164,000 | 164,000 | 19 |
| 2007/11/22 | 167,008 | 171,008 | 164,000 | 164,000 | 83 |
| 2007/11/21 | 170,000 | 173,008 | 170,000 | 170,000 | 47 |
| 2007/11/20 | 176,000 | 176,000 | 169,008 | 169,008 | 71 |
| 2007/11/19 | 174,000 | 174,000 | 172,000 | 173,008 | 44 |
| 2007/11/16 | 171,008 | 175,008 | 170,000 | 172,000 | 40 |
| 2007/11/15 | 170,000 | 180,000 | 167,008 | 172,000 | 86 |
| 2007/11/14 | 178,000 | 185,008 | 173,008 | 173,008 | 19 |
| 2007/11/13 | 172,000 | 179,008 | 172,000 | 173,008 | 25 |
| 2007/11/12 | 169,008 | 175,008 | 169,008 | 175,008 | 57 |
| 2007/11/09 | 181,008 | 181,008 | 175,008 | 175,008 | 45 |
| 2007/11/08 | 175,008 | 186,000 | 175,008 | 181,008 | 43 |
| 2007/11/07 | 192,000 | 194,000 | 178,000 | 178,000 | 50 |
| 2007/11/06 | 201,008 | 201,008 | 193,008 | 193,008 | 36 |
| 2007/11/05 | 203,008 | 208,000 | 200,000 | 201,008 | 66 |
| 2007/11/02 | 193,008 | 220,000 | 193,008 | 207,008 | 167 |
| 2007/11/01 | 195,008 | 197,008 | 193,008 | 195,008 | 31 |
| 2007/10/31 | 196,000 | 196,000 | 190,000 | 196,000 | 22 |
| 2007/10/30 | 204,000 | 204,000 | 196,000 | 197,008 | 22 |
| 2007/10/29 | 201,008 | 202,000 | 199,008 | 202,000 | 18 |
| 2007/10/26 | 188,000 | 195,008 | 188,000 | 195,008 | 15 |
| 2007/10/25 | 195,008 | 199,008 | 191,008 | 191,008 | 19 |
| 2007/10/24 | 203,008 | 203,008 | 197,008 | 198,000 | 37 |
| 2007/10/23 | 194,000 | 210,000 | 194,000 | 197,008 | 181 |
| 2007/10/22 | 183,008 | 190,000 | 183,008 | 185,008 | 34 |
| 2007/10/19 | 197,008 | 198,000 | 190,000 | 193,008 | 36 |
| 2007/10/18 | 191,008 | 192,000 | 186,000 | 192,000 | 17 |
| 2007/10/17 | 183,008 | 186,000 | 175,008 | 185,008 | 45 |
| 2007/10/16 | 195,008 | 195,008 | 185,008 | 185,008 | 57 |
| 2007/10/15 | 201,008 | 201,008 | 195,008 | 195,008 | 41 |
| 2007/10/12 | 199,008 | 202,000 | 198,000 | 199,008 | 33 |
| 2007/10/11 | 200,000 | 205,008 | 198,000 | 199,008 | 83 |
| 2007/10/10 | 210,000 | 216,000 | 202,000 | 204,000 | 211 |
| 2007/10/09 | 203,008 | 214,000 | 200,000 | 208,000 | 317 |
| 2007/10/05 | 190,000 | 200,000 | 189,008 | 200,000 | 127 |
| 2007/10/04 | 191,008 | 197,008 | 188,000 | 193,008 | 85 |
| 2007/10/03 | 192,000 | 192,000 | 179,008 | 191,008 | 78 |
| 2007/10/02 | 189,008 | 195,008 | 187,008 | 191,008 | 128 |
| 2007/10/01 | 182,000 | 190,000 | 182,000 | 187,008 | 79 |
| 2007/09/28 | 185,008 | 186,000 | 181,008 | 182,000 | 110 |
| 2007/09/27 | 188,000 | 191,008 | 184,000 | 188,000 | 330 |
| 2007/09/26 | 170,000 | 182,000 | 170,000 | 182,000 | 129 |
| 2007/09/25 | 170,000 | 172,000 | 166,000 | 169,008 | 78 |
| 2007/09/21 | 175,008 | 175,008 | 170,000 | 170,000 | 81 |
| 2007/09/20 | 183,008 | 186,000 | 174,000 | 176,000 | 175 |
| 2007/09/19 | 174,000 | 190,000 | 173,008 | 181,008 | 362 |
| 2007/09/18 | 165,008 | 168,000 | 161,008 | 168,000 | 155 |
| 2007/09/14 | 164,000 | 167,008 | 160,000 | 166,000 | 155 |
| 2007/09/13 | 172,000 | 172,000 | 167,008 | 167,008 | 66 |
| 2007/09/12 | 172,000 | 176,000 | 168,000 | 168,000 | 62 |
| 2007/09/11 | 171,008 | 178,000 | 162,000 | 169,008 | 116 |
| 2007/09/10 | 173,008 | 174,000 | 170,000 | 173,008 | 56 |
| 2007/09/07 | 195,008 | 195,008 | 174,000 | 176,000 | 269 |
| 2007/09/06 | 187,008 | 208,000 | 187,008 | 189,008 | 1,144 |
| 2007/09/05 | 179,008 | 195,008 | 177,008 | 193,008 | 180 |
| 2007/09/04 | 181,008 | 183,008 | 179,008 | 182,000 | 30 |
| 2007/09/03 | 178,000 | 181,008 | 178,000 | 179,008 | 67 |
| 2007/08/31 | 172,000 | 180,000 | 170,000 | 175,008 | 81 |
| 2007/08/30 | 169,008 | 173,008 | 165,008 | 172,000 | 62 |
| 2007/08/29 | 170,000 | 172,000 | 166,000 | 172,000 | 28 |
| 2007/08/28 | 175,008 | 177,008 | 169,008 | 177,008 | 80 |
| 2007/08/27 | 179,008 | 181,008 | 173,008 | 178,000 | 32 |
| 2007/08/24 | 182,000 | 182,000 | 175,008 | 176,000 | 27 |
| 2007/08/23 | 176,000 | 182,000 | 176,000 | 182,000 | 96 |
| 2007/08/22 | 178,000 | 179,008 | 174,000 | 176,000 | 65 |
| 2007/08/21 | 174,000 | 177,008 | 170,000 | 177,008 | 22 |
| 2007/08/20 | 170,000 | 174,000 | 158,000 | 174,000 | 164 |
| 2007/08/17 | 177,008 | 177,008 | 169,008 | 170,000 | 129 |
| 2007/08/16 | 177,008 | 177,008 | 166,000 | 177,008 | 72 |
| 2007/08/15 | 173,008 | 175,008 | 170,000 | 175,008 | 69 |
| 2007/08/14 | 172,000 | 175,008 | 170,000 | 173,008 | 48 |
| 2007/08/13 | 167,008 | 171,008 | 166,000 | 171,008 | 58 |
| 2007/08/10 | 164,000 | 170,000 | 160,000 | 170,000 | 101 |
| 2007/08/09 | 169,008 | 175,008 | 164,000 | 164,000 | 121 |
| 2007/08/08 | 177,008 | 177,008 | 168,000 | 169,008 | 38 |
| 2007/08/07 | 180,000 | 180,000 | 174,000 | 174,000 | 44 |
| 2007/08/06 | 175,008 | 179,008 | 172,000 | 179,008 | 29 |
| 2007/08/03 | 180,000 | 180,000 | 175,008 | 176,000 | 48 |
| 2007/08/02 | 185,008 | 188,000 | 178,000 | 180,000 | 39 |
| 2007/08/01 | 185,008 | 191,008 | 179,008 | 179,008 | 82 |
| 2007/07/31 | 185,008 | 193,008 | 185,008 | 188,000 | 66 |
| 2007/07/30 | 175,008 | 185,008 | 175,008 | 182,000 | 47 |
| 2007/07/27 | 176,000 | 179,008 | 176,000 | 176,000 | 69 |
| 2007/07/26 | 184,000 | 186,000 | 181,008 | 182,000 | 48 |
| 2007/07/25 | 185,008 | 189,008 | 180,000 | 189,008 | 78 |
| 2007/07/24 | 186,000 | 190,000 | 186,000 | 188,000 | 66 |
| 2007/07/23 | 192,000 | 192,000 | 186,000 | 186,000 | 39 |
| 2007/07/20 | 183,008 | 196,000 | 183,008 | 189,008 | 59 |
| 2007/07/19 | 189,008 | 190,000 | 183,008 | 183,008 | 67 |
| 2007/07/18 | 196,000 | 196,000 | 189,008 | 192,000 | 52 |
| 2007/07/17 | 200,000 | 200,000 | 195,008 | 195,008 | 38 |
| 2007/07/13 | 198,000 | 199,008 | 197,008 | 197,008 | 26 |
| 2007/07/12 | 200,000 | 202,000 | 198,000 | 199,008 | 66 |
| 2007/07/11 | 204,000 | 206,000 | 200,000 | 201,008 | 78 |
| 2007/07/10 | 204,000 | 204,000 | 198,000 | 200,000 | 98 |
| 2007/07/09 | 201,008 | 205,008 | 201,008 | 205,008 | 63 |
| 2007/07/06 | 206,000 | 207,008 | 202,000 | 203,008 | 26 |
| 2007/07/05 | 207,008 | 207,008 | 201,008 | 206,000 | 32 |
| 2007/07/04 | 207,008 | 208,000 | 200,000 | 204,000 | 62 |
| 2007/07/03 | 210,000 | 210,000 | 206,000 | 207,008 | 75 |
| 2007/07/02 | 201,008 | 210,000 | 199,008 | 204,000 | 144 |
| 2007/06/29 | 197,008 | 200,000 | 197,008 | 200,000 | 52 |
| 2007/06/28 | 198,000 | 198,000 | 194,000 | 198,000 | 86 |
| 2007/06/27 | 202,000 | 203,008 | 192,000 | 193,008 | 159 |
| 2007/06/26 | 208,000 | 209,008 | 198,000 | 206,000 | 81 |
| 2007/06/25 | 210,000 | 210,000 | 207,008 | 209,008 | 55 |
| 2007/06/22 | 216,000 | 216,000 | 208,000 | 214,000 | 88 |
| 2007/06/21 | 215,008 | 216,000 | 212,000 | 213,008 | 30 |
| 2007/06/20 | 217,008 | 217,008 | 215,008 | 217,008 | 97 |
| 2007/06/19 | 216,000 | 217,008 | 213,008 | 216,000 | 27 |
| 2007/06/18 | 214,000 | 216,000 | 213,008 | 215,008 | 94 |
| 2007/06/15 | 217,008 | 217,008 | 213,008 | 213,008 | 103 |
| 2007/06/14 | 211,008 | 216,000 | 208,000 | 216,000 | 122 |
| 2007/06/13 | 207,008 | 214,000 | 207,008 | 211,008 | 194 |
| 2007/06/12 | 215,008 | 220,000 | 210,000 | 219,008 | 72 |
| 2007/06/11 | 221,008 | 228,000 | 217,008 | 219,008 | 172 |
| 2007/06/08 | 202,000 | 222,000 | 198,000 | 216,000 | 193 |
| 2007/06/07 | 196,000 | 203,008 | 195,008 | 203,008 | 35 |
| 2007/06/06 | 191,008 | 203,008 | 191,008 | 198,000 | 140 |
| 2007/06/05 | 189,008 | 190,000 | 187,008 | 189,008 | 32 |
| 2007/06/04 | 192,000 | 192,000 | 188,000 | 189,008 | 67 |
| 2007/06/01 | 190,000 | 190,000 | 184,000 | 186,000 | 67 |
| 2007/05/31 | 188,000 | 192,000 | 185,008 | 188,000 | 71 |
| 2007/05/30 | 189,008 | 192,000 | 185,008 | 185,008 | 117 |
| 2007/05/29 | 184,000 | 187,008 | 182,000 | 187,008 | 52 |
| 2007/05/28 | 187,008 | 189,008 | 183,008 | 185,008 | 146 |
| 2007/05/25 | 178,000 | 184,000 | 176,000 | 184,000 | 79 |
| 2007/05/24 | 190,000 | 193,008 | 177,008 | 184,000 | 87 |
| 2007/05/23 | 191,008 | 194,000 | 188,000 | 191,008 | 158 |
| 2007/05/22 | 177,008 | 198,000 | 175,008 | 192,000 | 309 |
| 2007/05/21 | 170,000 | 183,008 | 169,008 | 180,000 | 271 |
| 2007/05/18 | 180,000 | 181,008 | 165,008 | 167,008 | 331 |
| 2007/05/17 | 186,000 | 187,008 | 174,000 | 183,008 | 222 |
| 2007/05/16 | 180,000 | 188,000 | 170,000 | 188,000 | 875 |
| 2007/05/15 | 195,008 | 195,008 | 195,008 | 195,008 | 110 |
| 2007/05/14 | 250,000 | 253,008 | 231,008 | 235,008 | 231 |
| 2007/05/11 | 233,008 | 255,008 | 232,000 | 244,000 | 213 |
| 2007/05/10 | 247,008 | 247,008 | 237,008 | 239,008 | 198 |
| 2007/05/09 | 256,000 | 256,000 | 250,000 | 251,008 | 119 |
| 2007/05/08 | 266,000 | 268,000 | 255,008 | 256,000 | 128 |
| 2007/05/07 | 266,000 | 273,008 | 266,000 | 268,000 | 287 |
| 2007/05/02 | 256,000 | 262,000 | 248,000 | 261,008 | 263 |
| 2007/05/01 | 239,008 | 252,000 | 236,000 | 252,000 | 213 |
| 2007/04/27 | 232,000 | 234,000 | 230,000 | 232,000 | 110 |
| 2007/04/26 | 236,000 | 236,000 | 228,000 | 229,008 | 100 |
| 2007/04/25 | 242,000 | 243,008 | 232,000 | 235,008 | 116 |
| 2007/04/24 | 226,000 | 239,008 | 225,008 | 239,008 | 133 |
| 2007/04/23 | 232,000 | 236,000 | 226,000 | 230,000 | 137 |
| 2007/04/20 | 238,000 | 239,008 | 225,008 | 228,000 | 227 |
| 2007/04/19 | 248,000 | 251,008 | 236,000 | 238,000 | 221 |
| 2007/04/18 | 258,000 | 258,000 | 245,008 | 246,000 | 202 |
| 2007/04/17 | 258,000 | 264,000 | 253,008 | 255,008 | 212 |
| 2007/04/16 | 269,008 | 269,008 | 255,008 | 257,008 | 475 |
| 2007/04/13 | 281,008 | 282,000 | 266,000 | 268,000 | 312 |
| 2007/04/12 | 279,008 | 285,008 | 273,008 | 280,000 | 580 |
| 2007/04/11 | 262,000 | 286,000 | 256,000 | 279,008 | 1,409 |
| 2007/04/10 | 247,008 | 260,000 | 245,008 | 260,000 | 297 |
| 2007/04/09 | 255,008 | 255,008 | 244,000 | 251,008 | 250 |
| 2007/04/06 | 272,000 | 272,000 | 258,000 | 259,008 | 312 |
| 2007/04/05 | 269,008 | 271,008 | 259,008 | 271,008 | 476 |
| 2007/04/04 | 270,000 | 275,008 | 264,000 | 265,008 | 645 |
| 2007/04/03 | 270,000 | 291,008 | 262,000 | 264,000 | 3,772 |
| 2007/04/02 | 254,000 | 262,000 | 245,008 | 262,000 | 765 |
| 2007/03/30 | 244,000 | 254,000 | 244,000 | 247,008 | 834 |
| 2007/03/29 | 238,000 | 253,008 | 238,000 | 243,008 | 1,636 |
| 2007/03/28 | 214,000 | 234,000 | 214,000 | 230,000 | 606 |
| 2007/03/27 | 216,000 | 221,008 | 211,008 | 212,000 | 79 |
| 2007/03/26 | 213,008 | 222,000 | 210,000 | 216,000 | 139 |
| 2007/03/23 | 220,000 | 220,000 | 209,008 | 213,008 | 196 |
| 2007/03/22 | 223,008 | 227,008 | 218,000 | 219,008 | 330 |
| 2007/03/20 | 216,000 | 224,000 | 211,008 | 219,008 | 337 |
| 2007/03/19 | 202,000 | 213,008 | 201,008 | 209,008 | 246 |
| 2007/03/16 | 214,000 | 214,000 | 206,000 | 206,000 | 298 |
| 2007/03/15 | 224,000 | 225,008 | 216,000 | 217,008 | 196 |
| 2007/03/14 | 214,000 | 221,008 | 210,000 | 221,008 | 214 |
| 2007/03/13 | 228,000 | 228,000 | 219,008 | 222,000 | 229 |
| 2007/03/12 | 228,000 | 232,000 | 223,008 | 228,000 | 201 |
| 2007/03/09 | 231,008 | 236,000 | 227,008 | 228,000 | 236 |
| 2007/03/08 | 222,000 | 234,000 | 222,000 | 234,000 | 146 |
| 2007/03/07 | 239,008 | 241,008 | 222,000 | 224,000 | 268 |
| 2007/03/06 | 222,000 | 235,008 | 222,000 | 235,008 | 348 |
| 2007/03/05 | 232,000 | 232,000 | 216,000 | 216,000 | 432 |
| 2007/03/02 | 240,000 | 243,008 | 236,000 | 238,000 | 351 |
| 2007/03/01 | 253,008 | 254,000 | 239,008 | 244,000 | 529 |
| 2007/02/28 | 236,000 | 255,008 | 232,000 | 253,008 | 501 |
| 2007/02/27 | 274,000 | 274,000 | 263,008 | 264,000 | 290 |
| 2007/02/26 | 282,000 | 283,008 | 272,000 | 275,008 | 277 |
| 2007/02/23 | 281,008 | 284,000 | 278,000 | 281,008 | 370 |
| 2007/02/22 | 282,000 | 291,008 | 276,000 | 284,000 | 1,307 |
| 2007/02/21 | 270,000 | 274,000 | 261,008 | 266,000 | 437 |
| 2007/02/20 | 256,000 | 278,000 | 252,000 | 273,008 | 936 |
| 2007/02/19 | 256,000 | 260,000 | 252,000 | 257,008 | 508 |
| 2007/02/16 | 273,008 | 273,008 | 261,008 | 264,000 | 460 |
| 2007/02/15 | 270,000 | 282,000 | 263,008 | 271,008 | 1,295 |
| 2007/02/14 | 309,008 | 309,008 | 287,008 | 298,000 | 1,016 |
| 2007/02/13 | 310,000 | 313,008 | 306,000 | 309,008 | 265 |
| 2007/02/09 | 330,000 | 330,000 | 315,008 | 315,008 | 300 |
| 2007/02/08 | 333,008 | 337,008 | 326,000 | 332,000 | 565 |
| 2007/02/07 | 319,008 | 337,008 | 319,008 | 336,000 | 721 |
| 2007/02/06 | 328,000 | 328,000 | 314,000 | 318,000 | 556 |
| 2007/02/05 | 305,008 | 324,000 | 303,008 | 324,000 | 490 |
| 2007/02/02 | 307,008 | 309,008 | 301,008 | 305,008 | 199 |
| 2007/02/01 | 310,000 | 314,000 | 304,000 | 307,008 | 295 |
| 2007/01/31 | 309,008 | 315,008 | 303,008 | 310,000 | 334 |
| 2007/01/30 | 318,000 | 320,000 | 306,000 | 310,000 | 436 |
| 2007/01/29 | 320,000 | 321,008 | 314,000 | 317,008 | 327 |
| 2007/01/26 | 314,000 | 324,000 | 312,000 | 320,000 | 758 |
| 2007/01/25 | 339,008 | 340,000 | 320,000 | 320,000 | 942 |
| 2007/01/24 | 335,008 | 343,008 | 331,008 | 335,008 | 946 |
| 2007/01/23 | 336,000 | 341,008 | 329,008 | 334,000 | 784 |
| 2007/01/22 | 354,000 | 356,000 | 335,008 | 346,000 | 1,047 |
| 2007/01/19 | 335,008 | 351,008 | 327,008 | 349,008 | 1,029 |
| 2007/01/18 | 330,000 | 335,008 | 319,008 | 334,000 | 1,487 |
| 2007/01/17 | 310,000 | 326,000 | 301,008 | 326,000 | 2,007 |
| 2007/01/16 | 295,008 | 317,008 | 290,000 | 305,008 | 3,147 |
| 2007/01/15 | 314,000 | 314,000 | 292,000 | 294,000 | 1,128 |
| 2007/01/12 | 325,008 | 328,000 | 309,008 | 311,008 | 1,903 |
| 2007/01/11 | 337,008 | 341,008 | 317,008 | 322,000 | 1,143 |
| 2007/01/10 | 349,008 | 355,008 | 325,008 | 334,000 | 1,325 |
| 2007/01/09 | 350,000 | 361,008 | 338,000 | 344,000 | 2,021 |
| 2007/01/05 | 364,000 | 369,008 | 343,008 | 347,008 | 1,042 |
| 2007/01/04 | 377,008 | 384,000 | 368,000 | 369,008 | 261 |