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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,060 | 1,075 | 1,052 | 1,062 | 10,900 |
| 2009/12/29 | 1,080 | 1,080 | 1,051 | 1,051 | 24,600 |
| 2009/12/28 | 1,100 | 1,100 | 1,078 | 1,080 | 21,200 |
| 2009/12/25 | 1,095 | 1,118 | 1,090 | 1,115 | 18,400 |
| 2009/12/24 | 1,099 | 1,125 | 1,082 | 1,119 | 52,400 |
| 2009/12/22 | 1,081 | 1,094 | 1,080 | 1,085 | 37,100 |
| 2009/12/21 | 1,064 | 1,085 | 1,064 | 1,075 | 25,000 |
| 2009/12/18 | 1,109 | 1,115 | 1,058 | 1,063 | 58,200 |
| 2009/12/17 | 1,096 | 1,110 | 1,089 | 1,110 | 17,400 |
| 2009/12/16 | 1,110 | 1,110 | 1,080 | 1,089 | 13,400 |
| 2009/12/15 | 1,070 | 1,093 | 1,070 | 1,090 | 4,600 |
| 2009/12/14 | 1,100 | 1,100 | 1,060 | 1,075 | 19,800 |
| 2009/12/11 | 1,100 | 1,108 | 1,050 | 1,108 | 12,500 |
| 2009/12/10 | 1,110 | 1,115 | 1,027 | 1,068 | 31,000 |
| 2009/12/09 | 1,100 | 1,100 | 1,095 | 1,095 | 68,200 |
| 2009/12/08 | 1,131 | 1,132 | 1,103 | 1,109 | 29,500 |
| 2009/12/07 | 1,119 | 1,129 | 1,085 | 1,129 | 35,100 |
| 2009/12/04 | 1,188 | 1,190 | 1,122 | 1,122 | 23,600 |
| 2009/12/03 | 1,170 | 1,185 | 1,150 | 1,170 | 15,900 |
| 2009/12/02 | 1,165 | 1,170 | 1,132 | 1,170 | 18,700 |
| 2009/12/01 | 1,211 | 1,220 | 1,117 | 1,145 | 51,700 |
| 2009/11/30 | 1,091 | 1,091 | 1,090 | 1,091 | 16,400 |
| 2009/11/27 | 1,020 | 1,020 | 991 | 991 | 13,700 |
| 2009/11/26 | 1,054 | 1,070 | 990 | 1,040 | 19,400 |
| 2009/11/25 | 1,118 | 1,118 | 1,061 | 1,074 | 7,900 |
| 2009/11/24 | 1,220 | 1,220 | 1,137 | 1,137 | 8,000 |
| 2009/11/20 | 1,230 | 1,249 | 1,220 | 1,240 | 10,200 |
| 2009/11/19 | 1,230 | 1,240 | 1,195 | 1,230 | 11,600 |
| 2009/11/18 | 1,230 | 1,235 | 1,182 | 1,230 | 9,200 |
| 2009/11/17 | 1,231 | 1,236 | 1,219 | 1,220 | 8,000 |
| 2009/11/16 | 1,301 | 1,301 | 1,210 | 1,220 | 11,700 |
| 2009/11/13 | 1,350 | 1,350 | 1,295 | 1,320 | 6,000 |
| 2009/11/12 | 1,395 | 1,395 | 1,300 | 1,370 | 3,900 |
| 2009/11/11 | 1,355 | 1,377 | 1,351 | 1,375 | 1,600 |
| 2009/11/10 | 1,365 | 1,384 | 1,355 | 1,375 | 4,000 |
| 2009/11/09 | 1,411 | 1,411 | 1,367 | 1,384 | 4,900 |
| 2009/11/06 | 1,475 | 1,476 | 1,420 | 1,431 | 1,700 |
| 2009/11/05 | 1,429 | 1,456 | 1,420 | 1,456 | 6,500 |
| 2009/11/04 | 1,350 | 1,425 | 1,350 | 1,419 | 7,400 |
| 2009/11/02 | 1,380 | 1,399 | 1,320 | 1,350 | 8,000 |
| 2009/10/30 | 1,450 | 1,450 | 1,390 | 1,408 | 17,100 |
| 2009/10/29 | 1,500 | 1,500 | 1,436 | 1,470 | 6,400 |
| 2009/10/28 | 1,570 | 1,570 | 1,500 | 1,538 | 4,200 |
| 2009/10/27 | 1,595 | 1,599 | 1,525 | 1,570 | 7,500 |
| 2009/10/26 | 1,540 | 1,576 | 1,475 | 1,576 | 9,000 |
| 2009/10/23 | 1,489 | 1,510 | 1,450 | 1,510 | 2,600 |
| 2009/10/22 | 1,487 | 1,489 | 1,480 | 1,489 | 2,100 |
| 2009/10/21 | 1,478 | 1,489 | 1,450 | 1,489 | 4,400 |
| 2009/10/20 | 1,479 | 1,525 | 1,470 | 1,500 | 8,100 |
| 2009/10/19 | 1,403 | 1,475 | 1,403 | 1,475 | 7,600 |
| 2009/10/16 | 1,476 | 1,476 | 1,410 | 1,410 | 3,600 |
| 2009/10/15 | 1,499 | 1,499 | 1,455 | 1,455 | 2,200 |
| 2009/10/14 | 1,481 | 1,510 | 1,480 | 1,509 | 4,100 |
| 2009/10/13 | 1,495 | 1,505 | 1,461 | 1,479 | 6,900 |
| 2009/10/09 | 1,480 | 1,495 | 1,465 | 1,495 | 5,100 |
| 2009/10/08 | 1,475 | 1,485 | 1,426 | 1,426 | 5,000 |
| 2009/10/07 | 1,410 | 1,455 | 1,410 | 1,455 | 4,000 |
| 2009/10/06 | 1,410 | 1,439 | 1,400 | 1,400 | 5,500 |
| 2009/10/05 | 1,412 | 1,524 | 1,407 | 1,408 | 12,100 |
| 2009/10/02 | 1,479 | 1,490 | 1,450 | 1,451 | 5,200 |
| 2009/10/01 | 1,509 | 1,532 | 1,505 | 1,505 | 3,600 |
| 2009/09/30 | 1,579 | 1,579 | 1,510 | 1,535 | 3,900 |
| 2009/09/29 | 1,579 | 1,579 | 1,535 | 1,563 | 3,100 |
| 2009/09/28 | 1,549 | 1,569 | 1,490 | 1,549 | 7,600 |
| 2009/09/25 | 1,475 | 1,620 | 1,460 | 1,589 | 15,800 |
| 2009/09/24 | 1,430 | 1,455 | 1,410 | 1,455 | 13,400 |
| 2009/09/18 | 1,426 | 1,447 | 1,376 | 1,410 | 26,000 |
| 2009/09/17 | 1,495 | 1,530 | 1,474 | 1,475 | 15,800 |
| 2009/09/16 | 1,514 | 1,530 | 1,485 | 1,490 | 19,600 |
| 2009/09/15 | 1,568 | 1,588 | 1,505 | 1,514 | 14,400 |
| 2009/09/14 | 1,620 | 1,630 | 1,520 | 1,598 | 22,100 |
| 2009/09/11 | 1,694 | 1,694 | 1,650 | 1,650 | 3,300 |
| 2009/09/10 | 1,698 | 1,698 | 1,670 | 1,695 | 5,800 |
| 2009/09/09 | 1,687 | 1,692 | 1,670 | 1,690 | 4,400 |
| 2009/09/08 | 1,651 | 1,710 | 1,651 | 1,686 | 13,200 |
| 2009/09/07 | 1,670 | 1,670 | 1,630 | 1,650 | 17,600 |
| 2009/09/04 | 1,700 | 1,705 | 1,670 | 1,670 | 10,400 |
| 2009/09/03 | 1,724 | 1,724 | 1,690 | 1,697 | 13,000 |
| 2009/09/02 | 1,698 | 1,713 | 1,694 | 1,694 | 12,400 |
| 2009/09/01 | 1,693 | 1,735 | 1,691 | 1,715 | 10,400 |
| 2009/08/31 | 1,704 | 1,732 | 1,704 | 1,725 | 4,200 |
| 2009/08/28 | 1,740 | 1,750 | 1,730 | 1,734 | 9,700 |
| 2009/08/27 | 1,739 | 1,748 | 1,720 | 1,748 | 13,000 |
| 2009/08/26 | 1,659 | 1,719 | 1,658 | 1,710 | 19,700 |
| 2009/08/25 | 1,640 | 1,650 | 1,623 | 1,643 | 9,000 |
| 2009/08/24 | 1,640 | 1,660 | 1,625 | 1,635 | 10,200 |
| 2009/08/21 | 1,665 | 1,678 | 1,640 | 1,670 | 20,500 |
| 2009/08/20 | 1,661 | 1,665 | 1,620 | 1,635 | 11,300 |
| 2009/08/19 | 1,710 | 1,729 | 1,695 | 1,695 | 39,600 |
| 2009/08/18 | 1,613 | 1,690 | 1,613 | 1,669 | 16,100 |
| 2009/08/17 | 1,747 | 1,749 | 1,680 | 1,703 | 24,400 |
| 2009/08/14 | 1,779 | 1,785 | 1,723 | 1,749 | 28,800 |
| 2009/08/13 | 1,756 | 1,850 | 1,715 | 1,761 | 61,500 |
| 2009/08/12 | 1,725 | 1,751 | 1,700 | 1,749 | 69,000 |
| 2009/08/11 | 1,560 | 1,785 | 1,560 | 1,785 | 73,400 |
| 2009/08/10 | 1,500 | 1,570 | 1,500 | 1,530 | 43,800 |
| 2009/08/07 | 1,459 | 1,460 | 1,400 | 1,435 | 39,300 |
| 2009/08/06 | 1,318 | 1,501 | 1,315 | 1,470 | 115,300 |
| 2009/08/05 | 1,340 | 1,350 | 1,301 | 1,301 | 6,200 |
| 2009/08/04 | 1,360 | 1,363 | 1,310 | 1,338 | 10,500 |
| 2009/08/03 | 1,320 | 1,370 | 1,301 | 1,364 | 22,600 |
| 2009/07/31 | 1,300 | 1,320 | 1,273 | 1,319 | 20,700 |
| 2009/07/30 | 1,261 | 1,300 | 1,261 | 1,280 | 6,700 |
| 2009/07/29 | 1,277 | 1,310 | 1,250 | 1,281 | 20,900 |
| 2009/07/28 | 1,299 | 1,342 | 1,280 | 1,334 | 38,400 |
| 2009/07/27 | 1,240 | 1,297 | 1,235 | 1,281 | 17,800 |
| 2009/07/24 | 1,246 | 1,252 | 1,230 | 1,247 | 23,700 |
| 2009/07/23 | 1,213 | 1,246 | 1,209 | 1,238 | 23,700 |
| 2009/07/22 | 1,200 | 1,204 | 1,192 | 1,200 | 12,100 |
| 2009/07/21 | 1,197 | 1,210 | 1,185 | 1,199 | 17,600 |
| 2009/07/17 | 1,146 | 1,178 | 1,130 | 1,177 | 23,300 |
| 2009/07/16 | 1,070 | 1,145 | 1,060 | 1,106 | 27,000 |
| 2009/07/15 | 1,040 | 1,041 | 1,010 | 1,040 | 16,000 |
| 2009/07/14 | 1,060 | 1,080 | 1,039 | 1,050 | 34,600 |
| 2009/07/13 | 1,045 | 1,045 | 980 | 980 | 19,800 |
| 2009/07/10 | 1,111 | 1,131 | 1,050 | 1,052 | 17,400 |
| 2009/07/09 | 1,101 | 1,130 | 1,080 | 1,103 | 10,200 |
| 2009/07/08 | 1,112 | 1,131 | 1,040 | 1,090 | 13,500 |
| 2009/07/07 | 1,178 | 1,197 | 1,152 | 1,152 | 8,200 |
| 2009/07/06 | 1,176 | 1,180 | 1,150 | 1,180 | 9,200 |
| 2009/07/03 | 1,161 | 1,189 | 1,120 | 1,161 | 23,300 |
| 2009/07/02 | 1,200 | 1,220 | 1,181 | 1,191 | 13,700 |
| 2009/07/01 | 1,186 | 1,205 | 1,186 | 1,200 | 10,500 |
| 2009/06/30 | 1,190 | 1,194 | 1,186 | 1,187 | 10,000 |
| 2009/06/29 | 1,199 | 1,250 | 1,181 | 1,193 | 22,100 |
| 2009/06/26 | 1,180 | 1,194 | 1,151 | 1,179 | 15,400 |
| 2009/06/25 | 1,165 | 1,165 | 1,120 | 1,140 | 28,100 |
| 2009/06/24 | 1,250 | 1,263 | 1,165 | 1,165 | 38,300 |
| 2009/06/23 | 1,233 | 1,250 | 1,221 | 1,250 | 40,300 |
| 2009/06/22 | 1,290 | 1,290 | 1,211 | 1,275 | 206,600 |
| 2009/06/19 | 1,051 | 1,090 | 1,044 | 1,090 | 11,300 |
| 2009/06/18 | 1,075 | 1,075 | 1,030 | 1,031 | 10,300 |
| 2009/06/17 | 1,070 | 1,085 | 1,050 | 1,075 | 13,700 |
| 2009/06/16 | 1,081 | 1,084 | 1,041 | 1,080 | 18,700 |
| 2009/06/15 | 1,040 | 1,084 | 1,035 | 1,084 | 23,200 |
| 2009/06/12 | 1,010 | 1,030 | 1,007 | 1,030 | 13,700 |
| 2009/06/11 | 1,027 | 1,027 | 1,000 | 1,019 | 11,200 |
| 2009/06/10 | 1,035 | 1,045 | 1,019 | 1,038 | 8,300 |
| 2009/06/09 | 1,001 | 1,030 | 1,001 | 1,015 | 8,600 |
| 2009/06/08 | 1,010 | 1,015 | 997 | 1,008 | 8,600 |
| 2009/06/05 | 1,025 | 1,025 | 1,006 | 1,018 | 20,900 |
| 2009/06/04 | 1,027 | 1,029 | 1,011 | 1,020 | 15,700 |
| 2009/06/03 | 1,050 | 1,051 | 1,027 | 1,027 | 20,800 |
| 2009/06/02 | 1,050 | 1,052 | 1,025 | 1,048 | 23,000 |
| 2009/06/01 | 1,050 | 1,050 | 1,022 | 1,023 | 23,000 |
| 2009/05/29 | 1,048 | 1,058 | 1,010 | 1,024 | 9,900 |
| 2009/05/28 | 1,048 | 1,048 | 1,035 | 1,045 | 10,500 |
| 2009/05/27 | 1,035 | 1,060 | 1,034 | 1,036 | 30,000 |
| 2009/05/26 | 1,031 | 1,045 | 1,020 | 1,033 | 39,000 |
| 2009/05/25 | 1,045 | 1,045 | 1,027 | 1,032 | 15,600 |
| 2009/05/22 | 1,065 | 1,075 | 1,010 | 1,048 | 24,300 |
| 2009/05/21 | 1,065 | 1,125 | 1,063 | 1,080 | 49,800 |
| 2009/05/21 | 1 -> 200.00 分割 | ||||
| 2009/05/14 | 203,296 | 210,000 | 203,008 | 209,504 | 215 |
| 2009/05/13 | 213,008 | 213,008 | 201,296 | 205,008 | 284 |
| 2009/05/12 | 191,008 | 212,496 | 191,008 | 212,000 | 528 |
| 2009/05/11 | 190,000 | 194,000 | 188,000 | 190,000 | 123 |
| 2009/05/08 | 185,008 | 185,008 | 183,008 | 185,008 | 98 |
| 2009/05/07 | 188,000 | 189,008 | 185,008 | 185,008 | 205 |
| 2009/05/01 | 188,496 | 189,808 | 181,008 | 182,000 | 165 |
| 2009/04/30 | 179,600 | 181,504 | 179,200 | 181,504 | 78 |
| 2009/04/28 | 178,304 | 180,000 | 178,304 | 179,200 | 98 |
| 2009/04/27 | 179,104 | 180,000 | 178,208 | 178,208 | 96 |
| 2009/04/24 | 184,400 | 184,800 | 178,000 | 180,000 | 121 |
| 2009/04/23 | 181,008 | 187,008 | 180,096 | 183,504 | 110 |
| 2009/04/22 | 185,104 | 187,008 | 182,096 | 184,000 | 97 |
| 2009/04/21 | 189,008 | 189,008 | 184,704 | 184,704 | 88 |
| 2009/04/20 | 192,496 | 192,496 | 186,000 | 190,000 | 83 |
| 2009/04/17 | 187,600 | 189,504 | 186,000 | 186,496 | 57 |
| 2009/04/16 | 185,504 | 188,000 | 185,504 | 187,904 | 52 |
| 2009/04/15 | 187,104 | 187,200 | 185,200 | 185,200 | 31 |
| 2009/04/14 | 185,104 | 189,504 | 185,104 | 187,008 | 47 |
| 2009/04/13 | 188,000 | 190,000 | 185,008 | 186,896 | 53 |
| 2009/04/10 | 194,800 | 194,800 | 188,000 | 190,000 | 152 |
| 2009/04/09 | 191,904 | 192,000 | 190,000 | 191,008 | 121 |
| 2009/04/08 | 188,800 | 189,904 | 185,200 | 189,904 | 66 |
| 2009/04/07 | 187,600 | 188,000 | 185,296 | 185,808 | 47 |
| 2009/04/06 | 193,504 | 194,000 | 187,296 | 188,000 | 130 |
| 2009/04/03 | 188,896 | 192,000 | 188,896 | 189,808 | 158 |
| 2009/04/02 | 186,896 | 189,008 | 184,496 | 185,904 | 159 |
| 2009/04/01 | 191,808 | 193,008 | 187,600 | 188,096 | 129 |
| 2009/03/31 | 191,696 | 192,096 | 187,504 | 192,000 | 147 |
| 2009/03/30 | 190,000 | 195,008 | 189,008 | 191,504 | 194 |
| 2009/03/27 | 182,496 | 190,000 | 182,496 | 188,496 | 290 |
| 2009/03/26 | 187,200 | 187,200 | 182,096 | 182,096 | 62 |
| 2009/03/25 | 183,904 | 189,408 | 181,008 | 184,208 | 101 |
| 2009/03/24 | 191,600 | 191,808 | 182,000 | 184,000 | 156 |
| 2009/03/23 | 188,096 | 195,008 | 187,504 | 188,608 | 289 |
| 2009/03/19 | 188,096 | 189,008 | 180,400 | 185,104 | 390 |
| 2009/03/18 | 164,304 | 167,200 | 163,200 | 163,200 | 40 |
| 2009/03/17 | 164,608 | 165,600 | 164,000 | 164,304 | 32 |
| 2009/03/16 | 161,504 | 162,896 | 158,096 | 162,400 | 75 |
| 2009/03/13 | 165,904 | 166,000 | 159,200 | 160,496 | 76 |
| 2009/03/12 | 163,104 | 163,808 | 159,504 | 163,008 | 41 |
| 2009/03/11 | 164,496 | 166,000 | 160,096 | 160,096 | 63 |
| 2009/03/10 | 160,000 | 160,000 | 158,096 | 158,496 | 69 |
| 2009/03/09 | 161,008 | 164,896 | 161,008 | 162,704 | 49 |
| 2009/03/06 | 160,000 | 167,504 | 160,000 | 167,008 | 40 |
| 2009/03/05 | 166,208 | 166,800 | 161,600 | 165,008 | 67 |
| 2009/03/04 | 164,496 | 164,496 | 150,304 | 160,208 | 106 |
| 2009/03/03 | 152,000 | 166,000 | 143,008 | 164,704 | 287 |
| 2009/03/02 | 169,008 | 169,008 | 151,504 | 152,000 | 150 |
| 2009/02/27 | 169,008 | 169,008 | 162,000 | 167,904 | 117 |
| 2009/02/26 | 176,000 | 176,000 | 168,000 | 171,408 | 113 |
| 2009/02/25 | 188,000 | 190,000 | 168,000 | 173,504 | 301 |
| 2009/02/24 | 192,000 | 195,504 | 188,000 | 188,000 | 143 |
| 2009/02/23 | 195,200 | 207,408 | 192,000 | 195,008 | 289 |
| 2009/02/20 | 185,504 | 203,600 | 182,400 | 197,008 | 337 |
| 2009/02/19 | 173,904 | 197,696 | 171,008 | 191,504 | 395 |
| 2009/02/18 | 171,104 | 180,096 | 168,000 | 170,896 | 315 |
| 2009/02/17 | 183,600 | 185,008 | 165,200 | 180,096 | 826 |
| 2009/02/16 | 192,608 | 192,608 | 192,608 | 192,608 | 77 |
| 2009/02/13 | 225,504 | 235,504 | 225,504 | 232,608 | 116 |
| 2009/02/12 | 224,304 | 224,896 | 221,504 | 221,600 | 23 |
| 2009/02/10 | 225,008 | 225,008 | 218,000 | 224,496 | 136 |
| 2009/02/09 | 235,008 | 238,800 | 229,008 | 229,008 | 33 |
| 2009/02/06 | 234,208 | 237,696 | 233,504 | 233,504 | 20 |
| 2009/02/05 | 236,000 | 237,504 | 233,200 | 233,200 | 33 |
| 2009/02/04 | 236,704 | 243,808 | 236,704 | 240,000 | 38 |
| 2009/02/03 | 235,504 | 239,008 | 235,200 | 236,000 | 43 |
| 2009/02/02 | 240,800 | 247,008 | 239,504 | 239,504 | 59 |
| 2009/01/30 | 254,000 | 255,008 | 242,208 | 244,800 | 112 |
| 2009/01/29 | 264,208 | 268,000 | 253,008 | 258,000 | 164 |
| 2009/01/28 | 250,896 | 266,000 | 248,208 | 260,208 | 171 |
| 2009/01/27 | 241,808 | 247,904 | 241,808 | 247,008 | 73 |
| 2009/01/26 | 236,208 | 241,808 | 231,008 | 241,808 | 47 |
| 2009/01/23 | 241,104 | 244,000 | 238,000 | 238,000 | 123 |
| 2009/01/22 | 236,896 | 240,000 | 234,000 | 234,000 | 13 |
| 2009/01/21 | 239,504 | 239,504 | 234,000 | 237,008 | 25 |
| 2009/01/20 | 244,704 | 244,704 | 235,008 | 236,000 | 47 |
| 2009/01/19 | 239,008 | 239,904 | 236,000 | 238,000 | 33 |
| 2009/01/16 | 242,800 | 242,800 | 234,208 | 235,008 | 78 |
| 2009/01/15 | 235,008 | 238,800 | 234,096 | 238,800 | 50 |
| 2009/01/14 | 235,008 | 235,808 | 234,896 | 235,808 | 17 |
| 2009/01/13 | 235,008 | 235,504 | 234,000 | 235,104 | 35 |
| 2009/01/09 | 237,008 | 239,008 | 233,504 | 235,008 | 25 |
| 2009/01/08 | 230,496 | 235,008 | 230,000 | 234,000 | 58 |
| 2009/01/07 | 235,008 | 238,800 | 233,008 | 234,496 | 60 |
| 2009/01/06 | 236,096 | 239,008 | 226,000 | 235,008 | 95 |
| 2009/01/05 | 234,000 | 241,808 | 234,000 | 239,808 | 28 |