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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,355 | 3,380 | 3,305 | 3,375 | 487,000 |
| 2015/12/29 | 3,310 | 3,375 | 3,255 | 3,355 | 573,500 |
| 2015/12/28 | 3,440 | 3,470 | 3,270 | 3,325 | 788,600 |
| 2015/12/25 | 3,335 | 3,460 | 3,330 | 3,440 | 766,500 |
| 2015/12/24 | 3,575 | 3,575 | 3,340 | 3,355 | 1,022,500 |
| 2015/12/22 | 3,445 | 3,535 | 3,405 | 3,510 | 648,000 |
| 2015/12/21 | 3,530 | 3,565 | 3,430 | 3,445 | 796,000 |
| 2015/12/18 | 3,490 | 3,590 | 3,485 | 3,525 | 1,078,400 |
| 2015/12/17 | 3,440 | 3,495 | 3,410 | 3,480 | 744,100 |
| 2015/12/16 | 3,435 | 3,470 | 3,315 | 3,385 | 760,300 |
| 2015/12/15 | 3,390 | 3,495 | 3,350 | 3,365 | 803,500 |
| 2015/12/14 | 3,300 | 3,345 | 3,265 | 3,345 | 762,800 |
| 2015/12/11 | 3,335 | 3,470 | 3,335 | 3,390 | 870,100 |
| 2015/12/10 | 3,405 | 3,445 | 3,350 | 3,355 | 782,900 |
| 2015/12/09 | 3,540 | 3,580 | 3,440 | 3,450 | 1,460,000 |
| 2015/12/08 | 3,545 | 3,560 | 3,440 | 3,440 | 574,200 |
| 2015/12/07 | 3,440 | 3,565 | 3,440 | 3,545 | 947,500 |
| 2015/12/04 | 3,340 | 3,395 | 3,320 | 3,360 | 414,000 |
| 2015/12/03 | 3,430 | 3,435 | 3,370 | 3,410 | 537,500 |
| 2015/12/02 | 3,480 | 3,500 | 3,415 | 3,445 | 641,800 |
| 2015/12/01 | 3,520 | 3,570 | 3,465 | 3,495 | 684,900 |
| 2015/11/30 | 3,540 | 3,540 | 3,460 | 3,530 | 710,900 |
| 2015/11/27 | 3,605 | 3,620 | 3,460 | 3,510 | 820,300 |
| 2015/11/26 | 3,575 | 3,680 | 3,550 | 3,630 | 908,500 |
| 2015/11/25 | 3,540 | 3,550 | 3,460 | 3,510 | 683,600 |
| 2015/11/24 | 3,530 | 3,560 | 3,450 | 3,520 | 1,154,800 |
| 2015/11/20 | 3,350 | 3,530 | 3,345 | 3,530 | 1,351,500 |
| 2015/11/19 | 3,200 | 3,385 | 3,185 | 3,375 | 1,809,500 |
| 2015/11/18 | 3,100 | 3,160 | 3,070 | 3,140 | 692,000 |
| 2015/11/17 | 3,180 | 3,195 | 3,070 | 3,090 | 701,300 |
| 2015/11/16 | 3,130 | 3,180 | 3,120 | 3,135 | 545,000 |
| 2015/11/13 | 3,150 | 3,230 | 3,130 | 3,220 | 739,400 |
| 2015/11/12 | 3,110 | 3,225 | 3,110 | 3,220 | 853,400 |
| 2015/11/11 | 2,995 | 3,080 | 2,973 | 3,075 | 725,300 |
| 2015/11/10 | 3,035 | 3,050 | 2,961 | 2,982 | 977,500 |
| 2015/11/09 | 3,035 | 3,075 | 3,010 | 3,065 | 486,600 |
| 2015/11/06 | 3,030 | 3,065 | 3,015 | 3,055 | 443,800 |
| 2015/11/05 | 3,105 | 3,105 | 2,989 | 3,020 | 1,044,800 |
| 2015/11/04 | 3,140 | 3,240 | 3,125 | 3,125 | 1,019,000 |
| 2015/11/02 | 3,135 | 3,160 | 3,040 | 3,045 | 662,100 |
| 2015/10/30 | 3,105 | 3,210 | 3,070 | 3,135 | 1,363,200 |
| 2015/10/29 | 3,360 | 3,380 | 3,315 | 3,340 | 637,600 |
| 2015/10/28 | 3,355 | 3,370 | 3,235 | 3,360 | 788,000 |
| 2015/10/27 | 3,270 | 3,370 | 3,265 | 3,330 | 875,800 |
| 2015/10/26 | 3,190 | 3,290 | 3,175 | 3,260 | 689,000 |
| 2015/10/23 | 3,180 | 3,195 | 3,100 | 3,160 | 1,002,300 |
| 2015/10/22 | 2,943 | 3,165 | 2,936 | 3,140 | 1,630,900 |
| 2015/10/21 | 2,914 | 2,950 | 2,883 | 2,936 | 723,600 |
| 2015/10/20 | 2,845 | 2,936 | 2,835 | 2,907 | 996,400 |
| 2015/10/19 | 2,732 | 2,825 | 2,708 | 2,795 | 484,600 |
| 2015/10/16 | 2,757 | 2,778 | 2,722 | 2,739 | 461,600 |
| 2015/10/15 | 2,652 | 2,745 | 2,626 | 2,732 | 488,500 |
| 2015/10/14 | 2,699 | 2,774 | 2,651 | 2,677 | 703,600 |
| 2015/10/13 | 2,726 | 2,810 | 2,690 | 2,700 | 741,700 |
| 2015/10/09 | 2,746 | 2,758 | 2,642 | 2,714 | 616,600 |
| 2015/10/08 | 2,850 | 2,850 | 2,710 | 2,730 | 639,900 |
| 2015/10/07 | 2,856 | 2,881 | 2,786 | 2,825 | 827,800 |
| 2015/10/06 | 2,902 | 3,030 | 2,860 | 2,902 | 1,238,300 |
| 2015/10/05 | 2,744 | 2,810 | 2,724 | 2,802 | 732,100 |
| 2015/10/02 | 2,732 | 2,796 | 2,697 | 2,702 | 688,500 |
| 2015/10/01 | 2,745 | 2,790 | 2,720 | 2,783 | 482,600 |
| 2015/09/30 | 2,692 | 2,763 | 2,673 | 2,727 | 532,800 |
| 2015/09/29 | 2,688 | 2,699 | 2,602 | 2,647 | 726,100 |
| 2015/09/28 | 2,784 | 2,795 | 2,710 | 2,738 | 667,000 |
| 2015/09/28 | 1 -> 2.00 分割 | ||||
| 2015/09/25 | 5,490 | 5,540 | 5,310 | 5,480 | 428,300 |
| 2015/09/24 | 5,300 | 5,520 | 5,270 | 5,450 | 360,100 |
| 2015/09/18 | 5,360 | 5,500 | 5,290 | 5,400 | 782,500 |
| 2015/09/17 | 5,220 | 5,480 | 5,200 | 5,400 | 453,000 |
| 2015/09/16 | 5,390 | 5,420 | 5,140 | 5,190 | 487,400 |
| 2015/09/15 | 5,470 | 5,520 | 5,280 | 5,320 | 426,800 |
| 2015/09/14 | 5,380 | 5,630 | 5,360 | 5,430 | 615,400 |
| 2015/09/11 | 5,070 | 5,640 | 5,070 | 5,470 | 880,500 |
| 2015/09/10 | 4,950 | 5,100 | 4,880 | 5,070 | 637,600 |
| 2015/09/09 | 5,110 | 5,220 | 4,940 | 5,130 | 1,070,300 |
| 2015/09/08 | 5,100 | 5,190 | 4,705 | 4,730 | 1,069,700 |
| 2015/09/07 | 5,360 | 5,380 | 5,050 | 5,110 | 870,500 |
| 2015/09/04 | 5,740 | 5,770 | 5,290 | 5,460 | 831,700 |
| 2015/09/03 | 5,950 | 6,030 | 5,800 | 5,810 | 420,900 |
| 2015/09/02 | 5,520 | 5,970 | 5,500 | 5,880 | 587,300 |
| 2015/09/01 | 6,070 | 6,080 | 5,720 | 5,720 | 449,500 |
| 2015/08/31 | 6,020 | 6,170 | 5,960 | 6,140 | 336,600 |
| 2015/08/28 | 6,140 | 6,180 | 6,010 | 6,080 | 461,400 |
| 2015/08/27 | 6,120 | 6,220 | 5,960 | 6,040 | 657,600 |
| 2015/08/26 | 5,960 | 6,150 | 5,810 | 6,050 | 861,800 |
| 2015/08/25 | 5,340 | 6,320 | 5,170 | 5,760 | 1,511,000 |
| 2015/08/24 | 5,840 | 6,020 | 5,520 | 5,540 | 796,700 |
| 2015/08/21 | 6,100 | 6,350 | 6,030 | 6,120 | 585,900 |
| 2015/08/20 | 6,560 | 6,630 | 6,420 | 6,440 | 534,400 |
| 2015/08/19 | 6,810 | 6,820 | 6,630 | 6,700 | 265,800 |
| 2015/08/18 | 6,960 | 7,020 | 6,790 | 6,880 | 322,600 |
| 2015/08/17 | 6,680 | 6,940 | 6,570 | 6,930 | 388,300 |
| 2015/08/14 | 6,770 | 6,800 | 6,680 | 6,740 | 189,700 |
| 2015/08/13 | 6,500 | 6,770 | 6,460 | 6,750 | 338,200 |
| 2015/08/12 | 6,650 | 6,770 | 6,500 | 6,580 | 383,200 |
| 2015/08/11 | 6,720 | 6,860 | 6,650 | 6,700 | 485,000 |
| 2015/08/10 | 6,670 | 6,770 | 6,570 | 6,710 | 412,200 |
| 2015/08/07 | 6,730 | 6,730 | 6,530 | 6,650 | 436,900 |
| 2015/08/06 | 6,880 | 6,880 | 6,720 | 6,750 | 343,700 |
| 2015/08/05 | 7,090 | 7,100 | 6,800 | 6,880 | 491,400 |
| 2015/08/04 | 6,990 | 7,280 | 6,950 | 6,990 | 940,900 |
| 2015/08/03 | 6,630 | 6,920 | 6,580 | 6,890 | 875,100 |
| 2015/07/31 | 6,470 | 6,650 | 6,250 | 6,530 | 791,200 |
| 2015/07/30 | 6,530 | 6,970 | 6,360 | 6,470 | 1,853,300 |
| 2015/07/29 | 6,150 | 6,200 | 6,010 | 6,130 | 482,900 |
| 2015/07/28 | 5,750 | 5,980 | 5,660 | 5,920 | 408,100 |
| 2015/07/27 | 5,860 | 5,920 | 5,780 | 5,840 | 214,800 |
| 2015/07/24 | 6,000 | 6,070 | 5,880 | 5,920 | 421,700 |
| 2015/07/23 | 6,050 | 6,150 | 5,940 | 5,990 | 651,000 |
| 2015/07/22 | 6,040 | 6,210 | 5,980 | 6,050 | 661,000 |
| 2015/07/21 | 5,840 | 6,230 | 5,840 | 6,130 | 661,700 |
| 2015/07/17 | 5,990 | 6,000 | 5,640 | 5,720 | 532,700 |
| 2015/07/16 | 5,700 | 5,870 | 5,660 | 5,850 | 375,200 |
| 2015/07/15 | 5,450 | 5,630 | 5,400 | 5,610 | 407,800 |
| 2015/07/14 | 5,480 | 5,480 | 5,340 | 5,430 | 245,500 |
| 2015/07/13 | 5,340 | 5,380 | 5,260 | 5,340 | 350,000 |
| 2015/07/10 | 5,340 | 5,500 | 5,180 | 5,240 | 471,100 |
| 2015/07/09 | 5,110 | 5,270 | 4,915 | 5,240 | 617,400 |
| 2015/07/08 | 5,580 | 5,600 | 5,270 | 5,280 | 465,400 |
| 2015/07/07 | 5,440 | 5,640 | 5,390 | 5,640 | 348,400 |
| 2015/07/06 | 5,400 | 5,510 | 5,290 | 5,340 | 284,600 |
| 2015/07/03 | 5,520 | 5,550 | 5,340 | 5,510 | 272,100 |
| 2015/07/02 | 5,500 | 5,600 | 5,470 | 5,510 | 286,300 |
| 2015/07/01 | 5,410 | 5,480 | 5,370 | 5,450 | 268,200 |
| 2015/06/30 | 5,290 | 5,410 | 5,280 | 5,380 | 241,200 |
| 2015/06/29 | 5,280 | 5,430 | 5,270 | 5,310 | 323,400 |
| 2015/06/26 | 5,380 | 5,500 | 5,350 | 5,480 | 295,700 |
| 2015/06/25 | 5,580 | 5,590 | 5,380 | 5,420 | 345,700 |
| 2015/06/24 | 5,630 | 5,780 | 5,580 | 5,630 | 376,500 |
| 2015/06/23 | 5,470 | 5,630 | 5,460 | 5,630 | 308,500 |
| 2015/06/22 | 5,310 | 5,380 | 5,230 | 5,370 | 234,700 |
| 2015/06/19 | 5,360 | 5,430 | 5,210 | 5,270 | 391,600 |
| 2015/06/18 | 5,110 | 5,430 | 5,110 | 5,390 | 467,000 |
| 2015/06/17 | 5,010 | 5,290 | 5,010 | 5,160 | 362,400 |
| 2015/06/16 | 4,980 | 5,250 | 4,975 | 5,020 | 506,600 |
| 2015/06/15 | 4,620 | 4,945 | 4,610 | 4,935 | 409,200 |
| 2015/06/12 | 4,655 | 4,725 | 4,570 | 4,670 | 377,100 |
| 2015/06/11 | 4,395 | 4,660 | 4,395 | 4,655 | 547,300 |
| 2015/06/10 | 4,245 | 4,365 | 4,245 | 4,365 | 185,100 |
| 2015/06/09 | 4,255 | 4,305 | 4,240 | 4,250 | 116,700 |
| 2015/06/08 | 4,345 | 4,370 | 4,285 | 4,290 | 149,000 |
| 2015/06/05 | 4,380 | 4,385 | 4,340 | 4,370 | 95,100 |
| 2015/06/04 | 4,400 | 4,420 | 4,375 | 4,390 | 94,300 |
| 2015/06/03 | 4,420 | 4,455 | 4,370 | 4,410 | 184,300 |
| 2015/06/02 | 4,405 | 4,470 | 4,355 | 4,455 | 247,700 |
| 2015/06/01 | 4,410 | 4,460 | 4,330 | 4,370 | 289,100 |
| 2015/05/29 | 4,310 | 4,495 | 4,305 | 4,480 | 364,100 |
| 2015/05/28 | 4,350 | 4,375 | 4,290 | 4,315 | 154,300 |
| 2015/05/27 | 4,290 | 4,365 | 4,265 | 4,360 | 191,700 |
| 2015/05/26 | 4,410 | 4,420 | 4,315 | 4,325 | 153,400 |
| 2015/05/25 | 4,425 | 4,445 | 4,400 | 4,425 | 127,200 |
| 2015/05/22 | 4,325 | 4,410 | 4,280 | 4,400 | 208,400 |
| 2015/05/21 | 4,420 | 4,420 | 4,325 | 4,335 | 159,200 |
| 2015/05/20 | 4,430 | 4,435 | 4,330 | 4,375 | 197,100 |
| 2015/05/19 | 4,290 | 4,410 | 4,290 | 4,410 | 488,700 |
| 2015/05/18 | 4,200 | 4,285 | 4,200 | 4,270 | 258,900 |
| 2015/05/15 | 4,140 | 4,220 | 4,140 | 4,200 | 321,200 |
| 2015/05/14 | 4,215 | 4,230 | 4,110 | 4,120 | 225,300 |
| 2015/05/13 | 4,150 | 4,220 | 4,100 | 4,205 | 358,400 |
| 2015/05/12 | 4,080 | 4,155 | 4,070 | 4,140 | 402,400 |
| 2015/05/11 | 4,110 | 4,120 | 4,015 | 4,045 | 273,000 |
| 2015/05/08 | 4,005 | 4,090 | 4,005 | 4,090 | 202,000 |
| 2015/05/07 | 3,995 | 4,075 | 3,955 | 4,030 | 386,200 |
| 2015/05/01 | 4,170 | 4,170 | 3,960 | 4,005 | 415,100 |
| 2015/04/30 | 4,195 | 4,360 | 4,100 | 4,150 | 938,300 |
| 2015/04/28 | 4,050 | 4,160 | 4,050 | 4,100 | 243,700 |
| 2015/04/27 | 4,020 | 4,130 | 3,980 | 4,110 | 279,100 |
| 2015/04/24 | 4,065 | 4,085 | 4,005 | 4,030 | 355,900 |
| 2015/04/23 | 4,240 | 4,240 | 4,055 | 4,070 | 360,000 |
| 2015/04/22 | 4,180 | 4,255 | 4,110 | 4,190 | 476,600 |
| 2015/04/21 | 3,995 | 4,160 | 3,995 | 4,155 | 461,800 |
| 2015/04/20 | 3,915 | 3,995 | 3,850 | 3,960 | 388,600 |
| 2015/04/17 | 4,065 | 4,090 | 3,905 | 3,915 | 658,700 |
| 2015/04/16 | 4,200 | 4,200 | 3,990 | 4,055 | 768,400 |
| 2015/04/15 | 4,320 | 4,415 | 4,210 | 4,225 | 579,400 |
| 2015/04/14 | 4,565 | 4,565 | 4,310 | 4,315 | 693,900 |
| 2015/04/13 | 4,660 | 4,700 | 4,510 | 4,550 | 584,900 |
| 2015/04/10 | 4,615 | 4,675 | 4,450 | 4,465 | 537,400 |
| 2015/04/09 | 4,450 | 4,525 | 4,425 | 4,520 | 265,900 |
| 2015/04/08 | 4,305 | 4,445 | 4,275 | 4,445 | 298,600 |
| 2015/04/07 | 4,415 | 4,440 | 4,295 | 4,330 | 210,200 |
| 2015/04/06 | 4,210 | 4,370 | 4,210 | 4,370 | 452,000 |
| 2015/04/03 | 4,240 | 4,275 | 4,190 | 4,270 | 292,800 |
| 2015/04/02 | 4,300 | 4,300 | 4,150 | 4,235 | 426,600 |
| 2015/04/01 | 4,320 | 4,325 | 4,160 | 4,245 | 397,900 |
| 2015/03/31 | 4,405 | 4,500 | 4,350 | 4,360 | 313,400 |
| 2015/03/30 | 4,215 | 4,380 | 4,215 | 4,370 | 344,300 |
| 2015/03/27 | 4,235 | 4,340 | 4,180 | 4,225 | 159,800 |
| 2015/03/26 | 4,360 | 4,360 | 4,220 | 4,275 | 232,800 |
| 2015/03/25 | 4,200 | 4,370 | 4,185 | 4,370 | 413,700 |
| 2015/03/24 | 4,270 | 4,295 | 4,185 | 4,200 | 206,200 |
| 2015/03/23 | 4,335 | 4,385 | 4,260 | 4,275 | 223,600 |
| 2015/03/20 | 4,405 | 4,410 | 4,230 | 4,335 | 434,500 |
| 2015/03/19 | 4,095 | 4,375 | 4,080 | 4,355 | 744,700 |
| 2015/03/18 | 4,160 | 4,160 | 4,010 | 4,045 | 251,200 |
| 2015/03/17 | 4,205 | 4,275 | 4,090 | 4,120 | 305,000 |
| 2015/03/16 | 3,990 | 4,185 | 3,940 | 4,160 | 447,300 |
| 2015/03/13 | 3,930 | 3,995 | 3,900 | 3,970 | 377,000 |
| 2015/03/12 | 3,895 | 3,980 | 3,830 | 3,880 | 402,900 |
| 2015/03/11 | 3,830 | 3,900 | 3,810 | 3,840 | 316,300 |
| 2015/03/10 | 3,790 | 3,910 | 3,755 | 3,820 | 364,300 |
| 2015/03/09 | 3,720 | 3,750 | 3,685 | 3,725 | 359,500 |
| 2015/03/06 | 3,750 | 3,840 | 3,710 | 3,785 | 389,000 |
| 2015/03/05 | 3,865 | 3,885 | 3,750 | 3,755 | 529,400 |
| 2015/03/04 | 4,000 | 4,005 | 3,885 | 3,930 | 324,500 |
| 2015/03/03 | 4,090 | 4,100 | 3,950 | 4,015 | 380,200 |
| 2015/03/02 | 3,995 | 4,085 | 3,995 | 4,035 | 255,500 |
| 2015/02/27 | 3,950 | 4,150 | 3,950 | 3,970 | 665,400 |
| 2015/02/26 | 3,815 | 3,975 | 3,810 | 3,940 | 485,800 |
| 2015/02/25 | 3,920 | 3,925 | 3,835 | 3,855 | 312,600 |
| 2015/02/24 | 3,850 | 3,890 | 3,785 | 3,860 | 297,300 |
| 2015/02/23 | 3,890 | 3,940 | 3,820 | 3,830 | 371,100 |
| 2015/02/20 | 3,740 | 3,890 | 3,725 | 3,880 | 521,600 |
| 2015/02/19 | 3,580 | 3,700 | 3,580 | 3,695 | 297,300 |
| 2015/02/18 | 3,680 | 3,825 | 3,575 | 3,630 | 659,500 |
| 2015/02/17 | 3,585 | 3,650 | 3,530 | 3,635 | 329,200 |
| 2015/02/16 | 3,560 | 3,630 | 3,515 | 3,600 | 310,400 |
| 2015/02/13 | 3,430 | 3,565 | 3,400 | 3,545 | 498,600 |
| 2015/02/12 | 3,400 | 3,450 | 3,360 | 3,435 | 278,600 |
| 2015/02/10 | 3,440 | 3,455 | 3,355 | 3,390 | 272,400 |
| 2015/02/09 | 3,470 | 3,525 | 3,355 | 3,370 | 505,700 |
| 2015/02/06 | 3,385 | 3,490 | 3,365 | 3,460 | 782,900 |
| 2015/02/05 | 3,180 | 3,430 | 3,125 | 3,350 | 762,900 |
| 2015/02/04 | 3,205 | 3,235 | 3,070 | 3,110 | 507,000 |
| 2015/02/03 | 3,045 | 3,415 | 3,040 | 3,215 | 925,400 |
| 2015/02/02 | 2,999 | 3,040 | 2,941 | 3,025 | 401,400 |
| 2015/01/30 | 2,830 | 3,065 | 2,820 | 3,015 | 1,252,500 |
| 2015/01/29 | 2,740 | 2,748 | 2,684 | 2,696 | 184,500 |
| 2015/01/28 | 2,749 | 2,774 | 2,725 | 2,757 | 139,400 |
| 2015/01/27 | 2,740 | 2,777 | 2,721 | 2,751 | 275,000 |
| 2015/01/26 | 2,662 | 2,735 | 2,651 | 2,725 | 257,200 |
| 2015/01/23 | 2,710 | 2,723 | 2,660 | 2,691 | 275,900 |
| 2015/01/22 | 2,691 | 2,738 | 2,674 | 2,698 | 366,800 |
| 2015/01/21 | 2,674 | 2,690 | 2,622 | 2,683 | 468,200 |
| 2015/01/20 | 2,573 | 2,683 | 2,573 | 2,683 | 568,200 |
| 2015/01/19 | 2,515 | 2,606 | 2,515 | 2,565 | 684,900 |
| 2015/01/16 | 2,380 | 2,500 | 2,342 | 2,499 | 860,600 |
| 2015/01/15 | 2,417 | 2,465 | 2,376 | 2,440 | 637,900 |
| 2015/01/14 | 2,344 | 2,427 | 2,337 | 2,400 | 495,600 |
| 2015/01/13 | 2,330 | 2,337 | 2,282 | 2,315 | 337,000 |
| 2015/01/09 | 2,411 | 2,419 | 2,340 | 2,351 | 262,300 |
| 2015/01/08 | 2,370 | 2,385 | 2,335 | 2,373 | 322,300 |
| 2015/01/07 | 2,390 | 2,394 | 2,355 | 2,360 | 348,700 |
| 2015/01/06 | 2,423 | 2,471 | 2,393 | 2,408 | 402,800 |
| 2015/01/05 | 2,445 | 2,526 | 2,430 | 2,495 | 419,600 |