モリト(9837)の株価時系列情報
モリト(9837)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 |
---|---|---|---|---|---|
1997/12/30 | 600 | 600 | 600 | 600 | 1,000 |
1997/12/26 | 595 | 595 | 595 | 595 | 3,000 |
1997/12/25 | 595 | 595 | 595 | 595 | 4,000 |
1997/12/24 | 600 | 600 | 595 | 595 | 3,000 |
1997/12/22 | 640 | 640 | 640 | 640 | 3,000 |
1997/12/19 | 643 | 645 | 640 | 643 | 17,000 |
1997/12/18 | 645 | 645 | 640 | 640 | 3,000 |
1997/12/17 | 640 | 650 | 640 | 645 | 8,000 |
1997/12/16 | 635 | 635 | 635 | 635 | 3,000 |
1997/12/15 | 630 | 630 | 630 | 630 | 4,000 |
1997/12/12 | 620 | 620 | 620 | 620 | 5,000 |
1997/12/11 | 601 | 610 | 600 | 600 | 12,000 |
1997/12/10 | 610 | 610 | 601 | 601 | 3,000 |
1997/12/09 | 600 | 601 | 600 | 601 | 4,000 |
1997/12/08 | 610 | 610 | 600 | 600 | 6,000 |
1997/12/05 | 610 | 610 | 610 | 610 | 3,000 |
1997/12/04 | 610 | 610 | 610 | 610 | 1,000 |
1997/12/03 | 610 | 610 | 605 | 605 | 4,000 |
1997/12/02 | 620 | 620 | 620 | 620 | 2,000 |
1997/11/28 | 610 | 610 | 610 | 610 | 4,000 |
1997/11/27 | 610 | 610 | 610 | 610 | 2,000 |
1997/11/26 | 610 | 610 | 610 | 610 | 5,000 |
1997/11/25 | 610 | 610 | 610 | 610 | 5,000 |
1997/11/21 | 651 | 651 | 651 | 651 | 8,000 |
1997/11/20 | 654 | 655 | 654 | 655 | 2,000 |
1997/11/17 | 612 | 621 | 611 | 621 | 17,000 |
1997/11/14 | 610 | 610 | 610 | 610 | 3,000 |
1997/11/13 | 620 | 620 | 620 | 620 | 5,000 |
1997/11/12 | 620 | 620 | 620 | 620 | 16,000 |
1997/11/10 | 650 | 650 | 650 | 650 | 8,000 |
1997/11/07 | 670 | 670 | 670 | 670 | 1,000 |
1997/11/06 | 676 | 676 | 676 | 676 | 1,000 |
1997/11/05 | 680 | 680 | 680 | 680 | 2,000 |
1997/11/04 | 650 | 650 | 650 | 650 | 9,000 |
1997/10/31 | 690 | 690 | 650 | 650 | 3,000 |
1997/10/29 | 695 | 695 | 690 | 690 | 3,000 |
1997/10/24 | 689 | 695 | 689 | 695 | 3,000 |
1997/10/22 | 670 | 689 | 670 | 689 | 4,000 |
1997/10/21 | 689 | 695 | 689 | 689 | 17,000 |
1997/10/20 | 689 | 689 | 689 | 689 | 1,000 |
1997/10/17 | 695 | 695 | 695 | 695 | 2,000 |
1997/10/15 | 696 | 696 | 695 | 696 | 21,000 |
1997/10/13 | 700 | 700 | 700 | 700 | 4,000 |
1997/10/09 | 701 | 701 | 701 | 701 | 1,000 |
1997/10/08 | 701 | 701 | 701 | 701 | 1,000 |
1997/10/07 | 730 | 735 | 730 | 735 | 3,000 |
1997/10/02 | 760 | 760 | 760 | 760 | 2,000 |
1997/10/01 | 770 | 770 | 750 | 750 | 2,000 |
1997/09/26 | 798 | 800 | 790 | 790 | 7,000 |
1997/09/25 | 800 | 800 | 800 | 800 | 2,000 |
1997/09/24 | 790 | 800 | 790 | 800 | 7,000 |
1997/09/22 | 809 | 809 | 809 | 809 | 1,000 |
1997/09/19 | 810 | 810 | 810 | 810 | 1,000 |
1997/09/18 | 799 | 805 | 799 | 805 | 4,000 |
1997/09/17 | 796 | 800 | 796 | 800 | 9,000 |
1997/09/16 | 780 | 796 | 780 | 796 | 6,000 |
1997/09/08 | 775 | 775 | 775 | 775 | 1,000 |
1997/09/05 | 800 | 805 | 800 | 805 | 4,000 |
1997/09/04 | 805 | 805 | 805 | 805 | 1,000 |
1997/09/03 | 800 | 800 | 800 | 800 | 1,000 |
1997/09/02 | 840 | 840 | 840 | 840 | 2,000 |
1997/08/27 | 840 | 840 | 840 | 840 | 3,000 |
1997/08/26 | 840 | 840 | 840 | 840 | 1,000 |
1997/08/25 | 840 | 840 | 840 | 840 | 9,000 |
1997/08/22 | 840 | 840 | 840 | 840 | 3,000 |
1997/08/21 | 840 | 840 | 840 | 840 | 2,000 |
1997/08/20 | 840 | 840 | 840 | 840 | 1,000 |
1997/08/19 | 840 | 840 | 840 | 840 | 4,000 |
1997/08/18 | 850 | 850 | 840 | 845 | 11,000 |
1997/08/15 | 850 | 850 | 827 | 827 | 9,000 |
1997/08/14 | 850 | 850 | 850 | 850 | 1,000 |
1997/08/13 | 850 | 850 | 850 | 850 | 10,000 |
1997/08/12 | 850 | 850 | 850 | 850 | 2,000 |
1997/08/08 | 860 | 860 | 860 | 860 | 13,000 |
1997/08/07 | 860 | 860 | 860 | 860 | 3,000 |
1997/08/06 | 860 | 861 | 860 | 860 | 9,000 |
1997/08/05 | 860 | 860 | 860 | 860 | 22,000 |
1997/08/04 | 869 | 869 | 860 | 860 | 8,000 |
1997/08/01 | 860 | 860 | 859 | 859 | 15,000 |
1997/07/31 | 860 | 860 | 859 | 860 | 20,000 |
1997/07/30 | 860 | 860 | 860 | 860 | 21,000 |
1997/07/25 | 861 | 864 | 861 | 864 | 5,000 |
1997/07/23 | 862 | 865 | 860 | 860 | 24,000 |
1997/07/22 | 862 | 862 | 862 | 862 | 11,000 |
1997/07/18 | 860 | 860 | 860 | 860 | 13,000 |
1997/07/17 | 860 | 860 | 860 | 860 | 8,000 |
1997/07/16 | 860 | 860 | 860 | 860 | 15,000 |
1997/07/15 | 860 | 860 | 860 | 860 | 21,000 |
1997/07/14 | 860 | 860 | 860 | 860 | 10,000 |
1997/07/11 | 861 | 861 | 860 | 860 | 12,000 |
1997/07/10 | 861 | 861 | 861 | 861 | 3,000 |
1997/07/09 | 860 | 860 | 859 | 860 | 10,000 |
1997/07/08 | 860 | 860 | 860 | 860 | 2,000 |
1997/07/07 | 860 | 860 | 860 | 860 | 2,000 |
1997/07/04 | 854 | 868 | 854 | 868 | 18,000 |
1997/07/03 | 861 | 861 | 861 | 861 | 2,000 |
1997/07/02 | 868 | 868 | 860 | 860 | 8,000 |
1997/07/01 | 870 | 870 | 860 | 860 | 6,000 |
1997/06/30 | 860 | 860 | 860 | 860 | 1,000 |
1997/06/26 | 868 | 868 | 860 | 860 | 8,000 |
1997/06/25 | 870 | 870 | 868 | 868 | 3,000 |
1997/06/24 | 860 | 861 | 860 | 861 | 7,000 |
1997/06/20 | 860 | 860 | 860 | 860 | 7,000 |
1997/06/19 | 860 | 860 | 860 | 860 | 2,000 |
1997/06/18 | 875 | 875 | 872 | 872 | 6,000 |
1997/06/17 | 857 | 875 | 857 | 875 | 8,000 |
1997/06/16 | 850 | 857 | 849 | 857 | 35,000 |
1997/06/13 | 851 | 851 | 850 | 850 | 25,000 |
1997/06/12 | 851 | 851 | 851 | 851 | 2,000 |
1997/06/11 | 850 | 850 | 850 | 850 | 1,000 |
1997/06/10 | 850 | 851 | 850 | 851 | 6,000 |
1997/06/09 | 870 | 870 | 857 | 857 | 6,000 |
1997/06/06 | 850 | 853 | 849 | 853 | 33,000 |
1997/06/05 | 850 | 850 | 849 | 849 | 27,000 |
1997/06/04 | 850 | 850 | 850 | 850 | 9,000 |
1997/06/03 | 851 | 851 | 850 | 851 | 5,000 |
1997/06/02 | 850 | 851 | 844 | 851 | 24,000 |
1997/05/30 | 852 | 852 | 851 | 851 | 6,000 |
1997/05/29 | 850 | 850 | 844 | 850 | 19,000 |
1997/05/28 | 851 | 851 | 851 | 851 | 1,000 |
1997/05/23 | 865 | 865 | 865 | 865 | 2,000 |
1997/05/22 | 855 | 855 | 855 | 855 | 1,000 |
1997/05/21 | 860 | 865 | 860 | 860 | 7,000 |
1997/05/20 | 860 | 860 | 860 | 860 | 4,000 |
1997/05/19 | 870 | 870 | 865 | 865 | 10,000 |
1997/05/15 | 852 | 856 | 850 | 855 | 12,000 |
1997/05/14 | 851 | 851 | 850 | 850 | 6,000 |
1997/05/13 | 851 | 851 | 850 | 850 | 5,000 |
1997/05/12 | 850 | 850 | 850 | 850 | 4,000 |
1997/05/09 | 850 | 851 | 850 | 851 | 5,000 |
1997/05/08 | 857 | 857 | 850 | 850 | 12,000 |
1997/05/07 | 854 | 856 | 851 | 856 | 5,000 |
1997/05/06 | 850 | 851 | 850 | 851 | 4,000 |
1997/05/02 | 870 | 870 | 854 | 860 | 34,000 |
1997/04/30 | 861 | 861 | 861 | 861 | 1,000 |
1997/04/28 | 860 | 860 | 860 | 860 | 2,000 |
1997/04/25 | 860 | 860 | 860 | 860 | 1,000 |
1997/04/24 | 860 | 860 | 860 | 860 | 1,000 |
1997/04/23 | 860 | 861 | 860 | 860 | 4,000 |
1997/04/22 | 861 | 870 | 861 | 870 | 4,000 |
1997/04/18 | 849 | 850 | 849 | 850 | 7,000 |
1997/04/17 | 840 | 840 | 840 | 840 | 2,000 |
1997/04/16 | 840 | 840 | 840 | 840 | 1,000 |
1997/04/15 | 840 | 840 | 831 | 832 | 9,000 |
1997/04/11 | 832 | 840 | 832 | 840 | 8,000 |
1997/04/10 | 840 | 840 | 830 | 830 | 21,000 |
1997/04/09 | 839 | 840 | 839 | 840 | 14,000 |
1997/04/08 | 840 | 840 | 840 | 840 | 13,000 |
1997/04/07 | 849 | 850 | 849 | 850 | 5,000 |
1997/04/04 | 850 | 850 | 850 | 850 | 7,000 |
1997/04/03 | 850 | 850 | 850 | 850 | 8,000 |
1997/04/02 | 860 | 860 | 860 | 860 | 2,000 |
1997/04/01 | 853 | 853 | 853 | 853 | 1,000 |
1997/03/31 | 853 | 853 | 853 | 853 | 1,000 |
1997/03/28 | 853 | 853 | 853 | 853 | 3,000 |
1997/03/27 | 852 | 852 | 852 | 852 | 1,000 |
1997/03/26 | 850 | 850 | 850 | 850 | 1,000 |
1997/03/25 | 850 | 850 | 850 | 850 | 1,000 |
1997/03/24 | 850 | 850 | 849 | 850 | 12,000 |
1997/03/21 | 862 | 862 | 850 | 860 | 15,000 |
1997/03/19 | 861 | 861 | 861 | 861 | 2,000 |
1997/03/18 | 870 | 870 | 860 | 860 | 20,000 |
1997/03/17 | 870 | 870 | 870 | 870 | 2,000 |
1997/03/14 | 860 | 860 | 860 | 860 | 2,000 |
1997/03/13 | 860 | 860 | 860 | 860 | 11,000 |
1997/03/12 | 865 | 865 | 860 | 860 | 3,000 |
1997/03/11 | 870 | 870 | 870 | 870 | 22,000 |
1997/03/07 | 870 | 870 | 870 | 870 | 4,000 |
1997/03/06 | 880 | 880 | 870 | 875 | 30,000 |
1997/03/05 | 880 | 880 | 880 | 880 | 1,000 |
1997/03/04 | 890 | 890 | 890 | 890 | 2,000 |
1997/03/03 | 880 | 880 | 880 | 880 | 4,000 |
1997/02/28 | 880 | 880 | 880 | 880 | 5,000 |
1997/02/27 | 890 | 890 | 880 | 880 | 8,000 |
1997/02/26 | 897 | 897 | 897 | 897 | 1,000 |
1997/02/25 | 880 | 880 | 880 | 880 | 3,000 |
1997/02/21 | 881 | 881 | 880 | 880 | 4,000 |
1997/02/20 | 880 | 885 | 880 | 885 | 16,000 |
1997/02/19 | 867 | 867 | 860 | 860 | 21,000 |
1997/02/18 | 864 | 867 | 860 | 867 | 3,000 |
1997/02/17 | 840 | 858 | 840 | 850 | 9,000 |
1997/02/14 | 845 | 845 | 830 | 830 | 14,000 |
1997/02/13 | 850 | 850 | 845 | 845 | 3,000 |
1997/02/12 | 850 | 858 | 850 | 858 | 8,000 |
1997/02/10 | 850 | 860 | 850 | 850 | 3,000 |
1997/02/07 | 852 | 852 | 852 | 852 | 20,000 |
1997/02/06 | 861 | 870 | 861 | 866 | 7,000 |
1997/02/05 | 859 | 862 | 859 | 861 | 5,000 |
1997/02/04 | 850 | 860 | 840 | 860 | 8,000 |
1997/02/03 | 815 | 830 | 815 | 830 | 2,000 |
1997/01/31 | 803 | 806 | 803 | 805 | 15,000 |
1997/01/30 | 802 | 802 | 802 | 802 | 2,000 |
1997/01/29 | 800 | 812 | 800 | 800 | 47,000 |
1997/01/28 | 810 | 810 | 800 | 800 | 12,000 |
1997/01/27 | 830 | 830 | 812 | 812 | 13,000 |
1997/01/24 | 850 | 850 | 831 | 835 | 61,000 |
1997/01/23 | 885 | 885 | 865 | 865 | 33,000 |
1997/01/22 | 880 | 898 | 880 | 895 | 40,000 |
1997/01/21 | 901 | 909 | 900 | 900 | 21,000 |
1997/01/20 | 930 | 930 | 920 | 920 | 4,000 |
1997/01/17 | 920 | 920 | 910 | 910 | 55,000 |
1997/01/16 | 921 | 921 | 920 | 920 | 17,000 |
1997/01/14 | 910 | 920 | 910 | 920 | 2,000 |
1997/01/13 | 910 | 920 | 910 | 920 | 52,000 |
1997/01/10 | 915 | 915 | 915 | 915 | 6,000 |
1997/01/09 | 930 | 930 | 915 | 915 | 67,000 |
1997/01/08 | 945 | 945 | 945 | 945 | 4,000 |
1997/01/07 | 960 | 960 | 931 | 955 | 5,000 |
1997/01/06 | 950 | 950 | 950 | 950 | 1,000 |