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 |
|---|---|---|---|---|---|
| 2008/12/30 | 234,896 | 238,800 | 231,008 | 231,008 | 16 |
| 2008/12/29 | 238,000 | 238,000 | 235,504 | 235,600 | 34 |
| 2008/12/26 | 227,808 | 234,896 | 224,208 | 234,896 | 48 |
| 2008/12/25 | 233,104 | 233,104 | 228,000 | 228,400 | 68 |
| 2008/12/24 | 242,000 | 242,304 | 235,008 | 237,104 | 60 |
| 2008/12/22 | 247,008 | 247,008 | 242,496 | 245,104 | 26 |
| 2008/12/19 | 250,896 | 251,008 | 246,000 | 247,008 | 18 |
| 2008/12/18 | 252,000 | 252,000 | 244,000 | 250,000 | 48 |
| 2008/12/17 | 267,008 | 267,008 | 253,504 | 254,096 | 87 |
| 2008/12/16 | 271,104 | 273,008 | 261,008 | 261,008 | 376 |
| 2008/12/15 | 240,000 | 244,000 | 238,000 | 243,904 | 47 |
| 2008/12/12 | 248,608 | 248,608 | 240,000 | 240,800 | 45 |
| 2008/12/11 | 244,000 | 248,896 | 240,000 | 248,896 | 33 |
| 2008/12/10 | 239,904 | 244,896 | 239,904 | 240,000 | 29 |
| 2008/12/09 | 246,096 | 249,008 | 243,008 | 243,904 | 42 |
| 2008/12/08 | 241,200 | 247,008 | 235,008 | 246,000 | 111 |
| 2008/12/05 | 230,000 | 244,000 | 226,000 | 236,496 | 75 |
| 2008/12/04 | 240,096 | 244,208 | 225,200 | 227,008 | 77 |
| 2008/12/03 | 245,104 | 245,104 | 240,000 | 244,000 | 31 |
| 2008/12/02 | 245,008 | 245,104 | 242,000 | 244,096 | 96 |
| 2008/12/01 | 253,808 | 254,000 | 251,008 | 253,008 | 65 |
| 2008/11/28 | 256,896 | 256,896 | 251,008 | 254,000 | 81 |
| 2008/11/27 | 252,000 | 258,000 | 251,008 | 257,008 | 88 |
| 2008/11/26 | 251,008 | 255,008 | 245,008 | 248,000 | 140 |
| 2008/11/25 | 260,096 | 264,000 | 251,008 | 251,104 | 74 |
| 2008/11/21 | 251,200 | 259,008 | 247,600 | 257,008 | 82 |
| 2008/11/20 | 252,496 | 260,000 | 247,008 | 255,200 | 128 |
| 2008/11/19 | 260,208 | 267,008 | 256,000 | 256,496 | 40 |
| 2008/11/18 | 270,400 | 270,400 | 260,096 | 260,096 | 51 |
| 2008/11/17 | 268,096 | 274,000 | 261,008 | 270,304 | 62 |
| 2008/11/14 | 296,000 | 305,008 | 270,096 | 273,904 | 195 |
| 2008/11/13 | 272,000 | 287,904 | 271,008 | 284,000 | 132 |
| 2008/11/12 | 267,008 | 287,008 | 266,000 | 280,000 | 66 |
| 2008/11/11 | 275,008 | 276,000 | 260,000 | 274,000 | 55 |
| 2008/11/10 | 256,496 | 273,008 | 253,008 | 273,008 | 122 |
| 2008/11/07 | 247,904 | 256,000 | 241,200 | 249,008 | 41 |
| 2008/11/06 | 246,400 | 254,000 | 244,000 | 250,000 | 59 |
| 2008/11/05 | 260,000 | 270,000 | 253,008 | 253,008 | 204 |
| 2008/11/04 | 252,304 | 267,008 | 246,400 | 255,008 | 137 |
| 2008/10/31 | 240,000 | 254,000 | 235,008 | 252,000 | 117 |
| 2008/10/30 | 229,008 | 242,496 | 228,496 | 237,008 | 38 |
| 2008/10/29 | 255,008 | 256,000 | 230,000 | 235,808 | 103 |
| 2008/10/28 | 218,208 | 238,896 | 215,008 | 235,008 | 116 |
| 2008/10/27 | 234,896 | 243,008 | 218,208 | 218,208 | 145 |
| 2008/10/24 | 228,496 | 239,008 | 220,400 | 238,896 | 379 |
| 2008/10/23 | 211,408 | 226,496 | 210,000 | 220,496 | 233 |
| 2008/10/22 | 234,800 | 238,000 | 218,704 | 222,000 | 170 |
| 2008/10/21 | 242,304 | 253,408 | 231,008 | 241,008 | 230 |
| 2008/10/20 | 247,008 | 250,000 | 234,496 | 239,008 | 219 |
| 2008/10/17 | 254,304 | 254,304 | 239,008 | 243,008 | 104 |
| 2008/10/16 | 236,896 | 247,008 | 231,008 | 238,304 | 150 |
| 2008/10/15 | 253,008 | 260,896 | 253,008 | 260,896 | 132 |
| 2008/10/14 | 265,904 | 265,904 | 249,008 | 261,008 | 466 |
| 2008/10/10 | 201,008 | 230,000 | 198,000 | 225,904 | 429 |
| 2008/10/09 | 193,200 | 220,208 | 182,000 | 220,208 | 308 |
| 2008/10/08 | 218,208 | 225,008 | 190,208 | 190,208 | 293 |
| 2008/10/07 | 232,000 | 253,008 | 228,208 | 230,208 | 290 |
| 2008/10/06 | 310,000 | 310,000 | 267,200 | 268,000 | 282 |
| 2008/10/03 | 319,008 | 321,008 | 307,008 | 317,008 | 160 |
| 2008/10/02 | 331,008 | 332,000 | 324,000 | 324,000 | 61 |
| 2008/10/01 | 339,008 | 352,000 | 335,008 | 335,008 | 98 |
| 2008/09/30 | 321,008 | 336,000 | 314,000 | 335,008 | 138 |
| 2008/09/29 | 336,000 | 340,000 | 328,000 | 328,000 | 69 |
| 2008/09/26 | 345,008 | 345,008 | 338,000 | 339,008 | 61 |
| 2008/09/25 | 346,000 | 346,000 | 336,000 | 345,008 | 45 |
| 2008/09/24 | 345,008 | 345,008 | 336,000 | 344,000 | 73 |
| 2008/09/22 | 355,008 | 358,000 | 340,000 | 340,000 | 129 |
| 2008/09/19 | 358,000 | 362,000 | 350,000 | 355,008 | 169 |
| 2008/09/18 | 356,000 | 360,000 | 350,000 | 355,008 | 143 |
| 2008/09/17 | 345,008 | 364,000 | 345,008 | 364,000 | 376 |
| 2008/09/16 | 309,008 | 344,000 | 307,008 | 340,000 | 430 |
| 2008/09/12 | 328,000 | 331,008 | 322,000 | 329,008 | 65 |
| 2008/09/11 | 337,008 | 338,000 | 325,008 | 325,008 | 164 |
| 2008/09/10 | 340,000 | 344,000 | 337,008 | 338,000 | 224 |
| 2008/09/09 | 348,000 | 350,000 | 336,000 | 350,000 | 161 |
| 2008/09/08 | 333,008 | 353,008 | 333,008 | 349,008 | 131 |
| 2008/09/05 | 335,008 | 340,000 | 323,008 | 336,000 | 287 |
| 2008/09/04 | 352,000 | 357,008 | 341,008 | 342,000 | 157 |
| 2008/09/03 | 369,008 | 369,008 | 351,008 | 355,008 | 159 |
| 2008/09/02 | 371,008 | 378,000 | 363,008 | 364,000 | 295 |
| 2008/09/01 | 362,000 | 370,000 | 361,008 | 367,008 | 201 |
| 2008/08/29 | 373,008 | 374,000 | 359,008 | 359,008 | 150 |
| 2008/08/28 | 379,008 | 387,008 | 361,008 | 368,000 | 471 |
| 2008/08/27 | 375,008 | 379,008 | 368,000 | 374,000 | 213 |
| 2008/08/26 | 358,000 | 375,008 | 354,000 | 373,008 | 235 |
| 2008/08/25 | 378,000 | 382,000 | 364,000 | 365,008 | 334 |
| 2008/08/22 | 357,008 | 375,008 | 354,000 | 368,000 | 536 |
| 2008/08/21 | 344,000 | 367,008 | 338,000 | 362,000 | 364 |
| 2008/08/20 | 328,000 | 349,008 | 327,008 | 339,008 | 260 |
| 2008/08/19 | 331,008 | 332,000 | 319,008 | 330,000 | 170 |
| 2008/08/18 | 329,008 | 339,008 | 322,000 | 329,008 | 134 |
| 2008/08/15 | 341,008 | 347,008 | 329,008 | 333,008 | 99 |
| 2008/08/14 | 354,000 | 354,000 | 341,008 | 341,008 | 191 |
| 2008/08/13 | 363,008 | 376,000 | 359,008 | 361,008 | 294 |
| 2008/08/12 | 363,008 | 370,000 | 356,000 | 359,008 | 165 |
| 2008/08/11 | 350,000 | 355,008 | 344,000 | 355,008 | 140 |
| 2008/08/08 | 332,000 | 349,008 | 331,008 | 342,000 | 164 |
| 2008/08/07 | 357,008 | 359,008 | 336,000 | 337,008 | 274 |
| 2008/08/06 | 354,000 | 362,000 | 350,000 | 356,000 | 166 |
| 2008/08/05 | 351,008 | 359,008 | 348,000 | 349,008 | 89 |
| 2008/08/04 | 354,000 | 360,000 | 354,000 | 356,000 | 195 |
| 2008/08/01 | 378,000 | 378,000 | 365,008 | 366,000 | 143 |
| 2008/07/31 | 368,000 | 381,008 | 356,000 | 379,008 | 242 |
| 2008/07/30 | 379,008 | 382,000 | 363,008 | 363,008 | 164 |
| 2008/07/29 | 380,000 | 380,000 | 362,000 | 372,000 | 246 |
| 2008/07/28 | 393,008 | 404,000 | 380,000 | 381,008 | 507 |
| 2008/07/25 | 379,008 | 405,008 | 379,008 | 390,000 | 573 |
| 2008/07/24 | 384,000 | 396,000 | 378,000 | 389,008 | 510 |
| 2008/07/23 | 347,008 | 391,008 | 347,008 | 386,000 | 980 |
| 2008/07/22 | 343,008 | 348,000 | 331,008 | 341,008 | 408 |
| 2008/07/18 | 309,008 | 354,000 | 306,000 | 344,000 | 1,018 |
| 2008/07/17 | 306,000 | 321,008 | 301,008 | 304,000 | 368 |
| 2008/07/16 | 290,000 | 309,008 | 290,000 | 301,008 | 433 |
| 2008/07/15 | 299,008 | 303,008 | 282,000 | 287,008 | 333 |
| 2008/07/14 | 306,000 | 328,000 | 303,008 | 305,008 | 322 |
| 2008/07/11 | 331,008 | 337,008 | 315,008 | 316,000 | 272 |
| 2008/07/10 | 319,008 | 343,008 | 319,008 | 341,008 | 186 |
| 2008/07/09 | 359,008 | 359,008 | 334,000 | 334,000 | 198 |
| 2008/07/08 | 352,000 | 355,008 | 341,008 | 344,000 | 279 |
| 2008/07/07 | 358,000 | 365,008 | 347,008 | 357,008 | 149 |
| 2008/07/04 | 368,000 | 375,008 | 355,008 | 361,008 | 196 |
| 2008/07/03 | 358,000 | 380,000 | 354,000 | 366,000 | 273 |
| 2008/07/02 | 376,000 | 376,000 | 357,008 | 367,008 | 290 |
| 2008/07/01 | 358,000 | 379,008 | 350,000 | 371,008 | 409 |
| 2008/06/30 | 395,008 | 395,008 | 357,008 | 358,000 | 449 |
| 2008/06/27 | 393,008 | 403,008 | 390,000 | 392,000 | 320 |
| 2008/06/26 | 400,000 | 413,008 | 392,000 | 408,000 | 315 |
| 2008/06/25 | 415,008 | 415,008 | 383,008 | 394,000 | 400 |
| 2008/06/24 | 419,008 | 424,000 | 407,008 | 418,000 | 400 |
| 2008/06/23 | 385,008 | 440,000 | 384,000 | 416,000 | 1,528 |
| 2008/06/20 | 416,000 | 416,000 | 385,008 | 395,008 | 569 |
| 2008/06/19 | 426,000 | 431,008 | 407,008 | 416,000 | 500 |
| 2008/06/18 | 418,000 | 440,000 | 407,008 | 431,008 | 2,048 |
| 2008/06/17 | 424,000 | 428,000 | 424,000 | 428,000 | 988 |
| 2008/06/16 | 356,000 | 386,000 | 352,000 | 378,000 | 1,174 |
| 2008/06/13 | 351,008 | 364,000 | 341,008 | 341,008 | 209 |
| 2008/06/12 | 358,000 | 361,008 | 342,000 | 347,008 | 253 |
| 2008/06/11 | 348,000 | 372,000 | 330,000 | 368,000 | 387 |
| 2008/06/10 | 379,008 | 392,000 | 338,000 | 344,000 | 588 |
| 2008/06/09 | 344,000 | 374,000 | 344,000 | 374,000 | 361 |
| 2008/06/06 | 380,000 | 380,000 | 356,000 | 357,008 | 227 |
| 2008/06/05 | 393,008 | 399,008 | 362,000 | 370,000 | 511 |
| 2008/06/04 | 403,008 | 413,008 | 388,000 | 388,000 | 530 |
| 2008/06/03 | 435,008 | 446,000 | 408,000 | 408,000 | 808 |
| 2008/06/02 | 426,000 | 439,008 | 406,000 | 439,008 | 697 |
| 2008/05/30 | 432,000 | 446,000 | 405,008 | 421,008 | 1,377 |
| 2008/05/29 | 402,000 | 442,000 | 398,000 | 442,000 | 3,382 |
| 2008/05/28 | 397,008 | 415,008 | 380,000 | 392,000 | 2,048 |
| 2008/05/27 | 375,008 | 410,000 | 365,008 | 409,008 | 4,043 |
| 2008/05/26 | 316,000 | 360,000 | 315,008 | 360,000 | 1,397 |
| 2008/05/23 | 304,000 | 317,008 | 299,008 | 310,000 | 342 |
| 2008/05/22 | 298,000 | 304,000 | 293,008 | 299,008 | 65 |
| 2008/05/21 | 300,000 | 305,008 | 300,000 | 300,000 | 126 |
| 2008/05/20 | 292,000 | 308,000 | 290,000 | 303,008 | 329 |
| 2008/05/19 | 288,000 | 295,008 | 281,008 | 288,000 | 227 |
| 2008/05/16 | 307,008 | 311,008 | 285,008 | 292,000 | 386 |
| 2008/05/15 | 310,000 | 343,008 | 309,008 | 317,008 | 1,230 |
| 2008/05/14 | 291,008 | 303,008 | 291,008 | 300,000 | 267 |
| 2008/05/13 | 304,000 | 307,008 | 286,000 | 291,008 | 267 |
| 2008/05/12 | 294,000 | 310,000 | 283,008 | 302,000 | 753 |
| 2008/05/09 | 296,000 | 302,000 | 273,008 | 291,008 | 698 |
| 2008/05/08 | 251,008 | 289,008 | 248,000 | 289,008 | 1,123 |
| 2008/05/07 | 250,000 | 260,000 | 245,008 | 249,008 | 579 |
| 2008/05/02 | 212,000 | 248,000 | 212,000 | 247,008 | 972 |
| 2008/05/01 | 209,008 | 209,008 | 205,008 | 208,000 | 39 |
| 2008/04/30 | 201,008 | 214,000 | 201,008 | 209,008 | 228 |
| 2008/04/28 | 198,000 | 199,008 | 196,000 | 198,000 | 29 |
| 2008/04/25 | 195,008 | 197,008 | 192,000 | 197,008 | 14 |
| 2008/04/24 | 203,008 | 203,008 | 192,000 | 192,000 | 54 |
| 2008/04/23 | 197,008 | 204,000 | 195,008 | 204,000 | 174 |
| 2008/04/22 | 197,008 | 197,008 | 196,000 | 197,008 | 23 |
| 2008/04/21 | 196,000 | 197,008 | 196,000 | 196,000 | 17 |
| 2008/04/18 | 196,000 | 196,000 | 195,008 | 196,000 | 12 |
| 2008/04/17 | 197,008 | 198,000 | 195,008 | 195,008 | 10 |
| 2008/04/16 | 197,008 | 198,000 | 195,008 | 197,008 | 60 |
| 2008/04/15 | 192,000 | 197,008 | 190,000 | 192,000 | 48 |
| 2008/04/14 | 191,008 | 192,000 | 190,000 | 190,000 | 21 |
| 2008/04/11 | 190,000 | 197,008 | 190,000 | 194,000 | 48 |
| 2008/04/10 | 190,000 | 193,008 | 188,000 | 190,000 | 59 |
| 2008/04/09 | 193,008 | 194,000 | 190,000 | 194,000 | 40 |
| 2008/04/08 | 199,008 | 200,000 | 193,008 | 194,000 | 83 |
| 2008/04/07 | 199,008 | 202,000 | 198,000 | 201,008 | 33 |
| 2008/04/04 | 202,000 | 203,008 | 200,000 | 203,008 | 75 |
| 2008/04/03 | 196,000 | 202,000 | 196,000 | 199,008 | 257 |
| 2008/04/02 | 193,008 | 196,000 | 193,008 | 195,008 | 57 |
| 2008/04/01 | 191,008 | 193,008 | 190,000 | 190,000 | 52 |
| 2008/03/31 | 193,008 | 193,008 | 190,000 | 190,000 | 37 |
| 2008/03/28 | 189,008 | 195,008 | 188,000 | 193,008 | 72 |
| 2008/03/27 | 186,000 | 190,000 | 182,000 | 185,008 | 66 |
| 2008/03/26 | 192,000 | 192,000 | 184,000 | 187,008 | 52 |
| 2008/03/25 | 195,008 | 196,000 | 190,000 | 190,000 | 155 |
| 2008/03/24 | 199,008 | 199,008 | 190,000 | 194,000 | 110 |
| 2008/03/21 | 185,008 | 195,008 | 179,008 | 195,008 | 180 |
| 2008/03/19 | 172,000 | 187,008 | 170,000 | 179,008 | 254 |
| 2008/03/18 | 161,008 | 164,000 | 150,000 | 157,008 | 71 |
| 2008/03/17 | 180,000 | 180,000 | 167,008 | 170,000 | 74 |
| 2008/03/14 | 190,000 | 195,008 | 183,008 | 183,008 | 123 |
| 2008/03/13 | 190,000 | 192,000 | 190,000 | 191,008 | 48 |
| 2008/03/12 | 197,008 | 197,008 | 190,000 | 191,008 | 97 |
| 2008/03/11 | 188,000 | 193,008 | 178,000 | 193,008 | 83 |
| 2008/03/10 | 190,000 | 194,000 | 190,000 | 190,000 | 142 |
| 2008/03/07 | 193,008 | 198,000 | 190,000 | 190,000 | 213 |
| 2008/03/06 | 191,008 | 197,008 | 190,000 | 197,008 | 152 |
| 2008/03/05 | 192,000 | 205,008 | 192,000 | 194,000 | 410 |
| 2008/03/04 | 196,000 | 196,000 | 190,000 | 190,000 | 379 |
| 2008/03/03 | 190,000 | 196,000 | 186,000 | 196,000 | 255 |
| 2008/02/29 | 190,000 | 193,008 | 187,008 | 192,000 | 322 |
| 2008/02/28 | 188,000 | 193,008 | 180,000 | 190,000 | 481 |
| 2008/02/27 | 177,008 | 189,008 | 172,000 | 185,008 | 293 |
| 2008/02/26 | 171,008 | 177,008 | 170,000 | 175,008 | 186 |
| 2008/02/25 | 172,000 | 173,008 | 171,008 | 173,008 | 92 |
| 2008/02/22 | 166,000 | 175,008 | 166,000 | 173,008 | 188 |
| 2008/02/21 | 171,008 | 173,008 | 165,008 | 168,000 | 317 |
| 2008/02/20 | 166,000 | 173,008 | 165,008 | 168,000 | 435 |
| 2008/02/19 | 155,008 | 167,008 | 152,000 | 161,008 | 277 |
| 2008/02/18 | 147,008 | 155,008 | 147,008 | 155,008 | 283 |
| 2008/02/15 | 127,008 | 135,008 | 125,008 | 135,008 | 322 |
| 2008/02/14 | 130,000 | 130,000 | 130,000 | 130,000 | 387 |
| 2008/02/13 | 108,000 | 112,000 | 108,000 | 110,000 | 19 |
| 2008/02/12 | 108,000 | 109,008 | 106,000 | 108,000 | 46 |
| 2008/02/08 | 106,000 | 107,008 | 105,008 | 107,008 | 73 |
| 2008/02/07 | 108,000 | 111,008 | 108,000 | 108,000 | 9 |
| 2008/02/06 | 106,000 | 108,000 | 106,000 | 108,000 | 11 |
| 2008/02/05 | 106,000 | 110,000 | 104,000 | 110,000 | 37 |
| 2008/02/04 | 103,008 | 104,000 | 103,008 | 104,000 | 37 |
| 2008/02/01 | 104,000 | 104,000 | 99,104 | 99,104 | 33 |
| 2008/01/31 | 107,008 | 108,000 | 103,008 | 106,000 | 59 |
| 2008/01/30 | 112,000 | 112,000 | 106,000 | 109,008 | 19 |
| 2008/01/29 | 111,008 | 113,008 | 107,008 | 111,008 | 38 |
| 2008/01/28 | 108,000 | 108,000 | 102,000 | 107,008 | 27 |
| 2008/01/25 | 99,904 | 109,008 | 99,904 | 109,008 | 31 |
| 2008/01/24 | 95,504 | 98,896 | 95,504 | 98,896 | 9 |
| 2008/01/23 | 96,496 | 97,200 | 95,408 | 95,408 | 14 |
| 2008/01/22 | 97,008 | 99,008 | 96,000 | 97,504 | 30 |
| 2008/01/21 | 101,008 | 103,008 | 100,000 | 102,000 | 17 |
| 2008/01/18 | 98,704 | 104,000 | 97,696 | 103,008 | 36 |
| 2008/01/17 | 99,008 | 101,008 | 98,496 | 98,608 | 30 |
| 2008/01/16 | 99,008 | 100,000 | 97,504 | 97,504 | 192 |
| 2008/01/15 | 111,008 | 112,000 | 100,000 | 106,000 | 70 |
| 2008/01/11 | 123,008 | 125,008 | 113,008 | 113,008 | 41 |
| 2008/01/10 | 129,008 | 129,008 | 123,008 | 123,008 | 16 |
| 2008/01/09 | 121,008 | 127,008 | 121,008 | 127,008 | 13 |
| 2008/01/08 | 127,008 | 130,000 | 121,008 | 123,008 | 47 |
| 2008/01/07 | 125,008 | 126,000 | 125,008 | 126,000 | 19 |
| 2008/01/04 | 129,008 | 129,008 | 126,000 | 127,008 | 21 |