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 |
---|---|---|---|---|---|
1998/12/30 | 510 | 510 | 510 | 510 | 17,000 |
1998/12/29 | 500 | 500 | 500 | 500 | 2,000 |
1998/12/28 | 490 | 495 | 490 | 495 | 3,000 |
1998/12/25 | 490 | 490 | 483 | 483 | 5,000 |
1998/12/22 | 475 | 475 | 475 | 475 | 4,000 |
1998/12/21 | 475 | 475 | 475 | 475 | 3,000 |
1998/12/17 | 475 | 475 | 470 | 470 | 4,000 |
1998/12/16 | 470 | 475 | 470 | 475 | 4,000 |
1998/12/15 | 460 | 470 | 460 | 470 | 4,000 |
1998/12/11 | 455 | 455 | 440 | 440 | 6,000 |
1998/12/08 | 446 | 446 | 440 | 440 | 4,000 |
1998/12/07 | 447 | 447 | 446 | 446 | 5,000 |
1998/12/04 | 445 | 445 | 445 | 445 | 1,000 |
1998/12/02 | 480 | 480 | 480 | 480 | 2,000 |
1998/12/01 | 470 | 470 | 470 | 470 | 1,000 |
1998/11/30 | 470 | 470 | 455 | 455 | 10,000 |
1998/11/26 | 490 | 490 | 490 | 490 | 2,000 |
1998/11/25 | 490 | 490 | 490 | 490 | 1,000 |
1998/11/24 | 499 | 500 | 499 | 500 | 5,000 |
1998/11/20 | 490 | 498 | 490 | 498 | 2,000 |
1998/11/19 | 480 | 490 | 480 | 490 | 4,000 |
1998/11/18 | 455 | 460 | 455 | 460 | 3,000 |
1998/11/17 | 455 | 455 | 455 | 455 | 5,000 |
1998/11/16 | 460 | 460 | 450 | 450 | 6,000 |
1998/11/13 | 450 | 450 | 450 | 450 | 8,000 |
1998/11/12 | 452 | 452 | 452 | 452 | 1,000 |
1998/11/09 | 451 | 451 | 451 | 451 | 1,000 |
1998/11/06 | 451 | 451 | 451 | 451 | 1,000 |
1998/11/04 | 500 | 500 | 500 | 500 | 2,000 |
1998/11/02 | 500 | 500 | 500 | 500 | 2,000 |
1998/10/30 | 500 | 500 | 500 | 500 | 2,000 |
1998/10/29 | 500 | 500 | 500 | 500 | 1,000 |
1998/10/28 | 509 | 509 | 509 | 509 | 2,000 |
1998/10/27 | 510 | 510 | 510 | 510 | 4,000 |
1998/10/26 | 500 | 500 | 500 | 500 | 2,000 |
1998/10/23 | 500 | 500 | 500 | 500 | 2,000 |
1998/10/22 | 485 | 490 | 485 | 490 | 5,000 |
1998/10/21 | 480 | 480 | 480 | 480 | 2,000 |
1998/10/20 | 475 | 475 | 475 | 475 | 1,000 |
1998/10/16 | 464 | 466 | 456 | 462 | 7,000 |
1998/10/15 | 462 | 462 | 462 | 462 | 1,000 |
1998/10/09 | 462 | 462 | 461 | 461 | 2,000 |
1998/10/08 | 460 | 460 | 460 | 460 | 1,000 |
1998/10/06 | 440 | 440 | 440 | 440 | 2,000 |
1998/10/05 | 440 | 440 | 440 | 440 | 1,000 |
1998/10/02 | 440 | 440 | 440 | 440 | 10,000 |
1998/09/30 | 540 | 540 | 540 | 540 | 4,000 |
1998/09/29 | 544 | 544 | 544 | 544 | 1,000 |
1998/09/28 | 540 | 540 | 540 | 540 | 6,000 |
1998/09/25 | 539 | 539 | 538 | 538 | 2,000 |
1998/09/24 | 529 | 540 | 513 | 540 | 8,000 |
1998/09/22 | 550 | 550 | 530 | 545 | 13,000 |
1998/09/21 | 551 | 551 | 551 | 551 | 6,000 |
1998/09/18 | 550 | 550 | 540 | 550 | 5,000 |
1998/09/17 | 550 | 550 | 550 | 550 | 2,000 |
1998/09/16 | 545 | 550 | 540 | 550 | 7,000 |
1998/09/14 | 550 | 550 | 545 | 545 | 11,000 |
1998/09/11 | 540 | 540 | 540 | 540 | 5,000 |
1998/09/10 | 531 | 531 | 530 | 530 | 8,000 |
1998/09/08 | 550 | 550 | 550 | 550 | 2,000 |
1998/09/04 | 530 | 530 | 530 | 530 | 1,000 |
1998/09/02 | 655 | 655 | 655 | 655 | 2,000 |
1998/08/31 | 560 | 560 | 560 | 560 | 2,000 |
1998/08/27 | 563 | 570 | 563 | 563 | 11,000 |
1998/08/26 | 599 | 600 | 580 | 580 | 5,000 |
1998/08/25 | 600 | 600 | 600 | 600 | 1,000 |
1998/08/24 | 600 | 600 | 600 | 600 | 1,000 |
1998/08/21 | 599 | 600 | 599 | 600 | 5,000 |
1998/08/20 | 599 | 600 | 599 | 600 | 4,000 |
1998/08/18 | 590 | 590 | 590 | 590 | 7,000 |
1998/08/17 | 590 | 590 | 590 | 590 | 1,000 |
1998/08/13 | 597 | 597 | 590 | 590 | 3,000 |
1998/08/12 | 600 | 600 | 600 | 600 | 2,000 |
1998/08/10 | 603 | 603 | 601 | 601 | 3,000 |
1998/08/06 | 603 | 603 | 603 | 603 | 2,000 |
1998/08/05 | 640 | 640 | 640 | 640 | 7,000 |
1998/08/04 | 640 | 640 | 640 | 640 | 2,000 |
1998/08/03 | 620 | 620 | 620 | 620 | 5,000 |
1998/07/30 | 620 | 620 | 620 | 620 | 1,000 |
1998/07/29 | 620 | 620 | 619 | 619 | 9,000 |
1998/07/28 | 620 | 620 | 620 | 620 | 6,000 |
1998/07/27 | 625 | 625 | 625 | 625 | 2,000 |
1998/07/24 | 620 | 620 | 620 | 620 | 2,000 |
1998/07/23 | 620 | 620 | 620 | 620 | 1,000 |
1998/07/22 | 620 | 620 | 620 | 620 | 3,000 |
1998/07/21 | 625 | 625 | 620 | 620 | 10,000 |
1998/07/17 | 625 | 625 | 624 | 624 | 8,000 |
1998/07/16 | 625 | 625 | 625 | 625 | 4,000 |
1998/07/15 | 624 | 625 | 624 | 625 | 4,000 |
1998/07/14 | 625 | 625 | 625 | 625 | 6,000 |
1998/07/10 | 625 | 625 | 625 | 625 | 5,000 |
1998/07/09 | 620 | 620 | 620 | 620 | 1,000 |
1998/07/07 | 602 | 643 | 602 | 643 | 3,000 |
1998/07/06 | 600 | 600 | 600 | 600 | 4,000 |
1998/07/03 | 640 | 643 | 640 | 643 | 29,000 |
1998/07/02 | 644 | 644 | 644 | 644 | 3,000 |
1998/06/30 | 650 | 650 | 650 | 650 | 3,000 |
1998/06/29 | 650 | 650 | 650 | 650 | 16,000 |
1998/06/26 | 650 | 650 | 650 | 650 | 1,000 |
1998/06/25 | 680 | 680 | 680 | 680 | 2,000 |
1998/06/24 | 680 | 684 | 680 | 684 | 3,000 |
1998/06/22 | 685 | 685 | 685 | 685 | 1,000 |
1998/06/19 | 685 | 690 | 685 | 685 | 10,000 |
1998/06/18 | 690 | 690 | 690 | 690 | 1,000 |
1998/06/16 | 665 | 665 | 665 | 665 | 1,000 |
1998/06/08 | 660 | 660 | 660 | 660 | 3,000 |
1998/06/04 | 660 | 660 | 660 | 660 | 2,000 |
1998/06/03 | 660 | 660 | 660 | 660 | 1,000 |
1998/06/02 | 700 | 700 | 680 | 680 | 7,000 |
1998/06/01 | 680 | 680 | 680 | 680 | 1,000 |
1998/05/29 | 680 | 680 | 680 | 680 | 5,000 |
1998/05/27 | 680 | 680 | 680 | 680 | 3,000 |
1998/05/25 | 690 | 700 | 690 | 690 | 17,000 |
1998/05/22 | 690 | 690 | 690 | 690 | 1,000 |
1998/05/19 | 682 | 682 | 682 | 682 | 10,000 |
1998/05/18 | 681 | 682 | 681 | 682 | 3,000 |
1998/05/15 | 680 | 680 | 680 | 680 | 4,000 |
1998/05/13 | 680 | 680 | 680 | 680 | 4,000 |
1998/05/12 | 680 | 680 | 680 | 680 | 6,000 |
1998/05/11 | 700 | 700 | 670 | 670 | 21,000 |
1998/05/08 | 670 | 670 | 670 | 670 | 1,000 |
1998/05/07 | 680 | 680 | 680 | 680 | 17,000 |
1998/05/06 | 700 | 700 | 690 | 690 | 12,000 |
1998/04/28 | 691 | 700 | 691 | 700 | 2,000 |
1998/04/24 | 691 | 691 | 691 | 691 | 1,000 |
1998/04/22 | 700 | 700 | 690 | 690 | 8,000 |
1998/04/21 | 700 | 700 | 700 | 700 | 3,000 |
1998/04/17 | 695 | 695 | 695 | 695 | 1,000 |
1998/04/16 | 695 | 695 | 695 | 695 | 8,000 |
1998/04/15 | 695 | 695 | 695 | 695 | 2,000 |
1998/04/14 | 700 | 700 | 690 | 690 | 6,000 |
1998/04/13 | 700 | 700 | 700 | 700 | 1,000 |
1998/04/10 | 695 | 695 | 695 | 695 | 1,000 |
1998/04/08 | 695 | 695 | 695 | 695 | 1,000 |
1998/04/07 | 690 | 690 | 690 | 690 | 1,000 |
1998/04/06 | 685 | 685 | 685 | 685 | 2,000 |
1998/04/03 | 693 | 693 | 693 | 693 | 1,000 |
1998/04/02 | 722 | 722 | 711 | 711 | 6,000 |
1998/04/01 | 720 | 720 | 720 | 720 | 6,000 |
1998/03/31 | 720 | 720 | 720 | 720 | 2,000 |
1998/03/30 | 720 | 720 | 720 | 720 | 3,000 |
1998/03/27 | 719 | 720 | 719 | 720 | 3,000 |
1998/03/26 | 715 | 715 | 715 | 715 | 4,000 |
1998/03/25 | 715 | 715 | 715 | 715 | 3,000 |
1998/03/24 | 720 | 720 | 701 | 701 | 4,000 |
1998/03/23 | 710 | 720 | 710 | 720 | 5,000 |
1998/03/20 | 739 | 739 | 718 | 718 | 6,000 |
1998/03/19 | 750 | 750 | 745 | 750 | 4,000 |
1998/03/18 | 740 | 750 | 740 | 750 | 12,000 |
1998/03/17 | 720 | 720 | 720 | 720 | 2,000 |
1998/03/16 | 710 | 710 | 710 | 710 | 6,000 |
1998/03/13 | 705 | 710 | 705 | 710 | 5,000 |
1998/03/12 | 709 | 710 | 709 | 710 | 4,000 |
1998/03/06 | 700 | 700 | 700 | 700 | 6,000 |
1998/03/05 | 699 | 700 | 699 | 700 | 3,000 |
1998/03/04 | 690 | 700 | 690 | 700 | 4,000 |
1998/03/03 | 700 | 701 | 689 | 690 | 6,000 |
1998/02/27 | 698 | 699 | 686 | 686 | 18,000 |
1998/02/26 | 698 | 699 | 698 | 699 | 2,000 |
1998/02/25 | 700 | 708 | 700 | 708 | 2,000 |
1998/02/24 | 717 | 717 | 710 | 710 | 2,000 |
1998/02/23 | 717 | 717 | 717 | 717 | 1,000 |
1998/02/19 | 710 | 720 | 710 | 720 | 2,000 |
1998/02/18 | 719 | 725 | 719 | 720 | 3,000 |
1998/02/17 | 719 | 719 | 719 | 719 | 1,000 |
1998/02/16 | 710 | 710 | 709 | 709 | 5,000 |
1998/02/13 | 720 | 720 | 720 | 720 | 2,000 |
1998/02/12 | 725 | 725 | 725 | 725 | 6,000 |
1998/02/10 | 748 | 748 | 740 | 740 | 5,000 |
1998/02/09 | 739 | 740 | 739 | 740 | 2,000 |
1998/02/06 | 701 | 725 | 701 | 725 | 7,000 |
1998/02/05 | 704 | 710 | 704 | 710 | 3,000 |
1998/02/04 | 710 | 725 | 701 | 725 | 3,000 |
1998/02/03 | 700 | 725 | 699 | 725 | 15,000 |
1998/02/02 | 681 | 681 | 680 | 680 | 2,000 |
1998/01/30 | 682 | 682 | 676 | 676 | 22,000 |
1998/01/29 | 678 | 685 | 677 | 677 | 50,000 |
1998/01/28 | 659 | 659 | 651 | 658 | 63,000 |
1998/01/27 | 599 | 599 | 599 | 599 | 7,000 |
1998/01/26 | 590 | 595 | 590 | 590 | 20,000 |
1998/01/23 | 590 | 590 | 585 | 585 | 19,000 |
1998/01/22 | 585 | 585 | 575 | 575 | 12,000 |
1998/01/21 | 575 | 575 | 575 | 575 | 7,000 |
1998/01/20 | 565 | 565 | 565 | 565 | 2,000 |
1998/01/19 | 560 | 560 | 560 | 560 | 1,000 |
1998/01/16 | 540 | 540 | 540 | 540 | 2,000 |
1998/01/14 | 540 | 540 | 540 | 540 | 3,000 |
1998/01/13 | 540 | 540 | 540 | 540 | 4,000 |
1998/01/09 | 560 | 560 | 540 | 540 | 4,000 |
1998/01/08 | 570 | 570 | 570 | 570 | 2,000 |
1998/01/07 | 580 | 580 | 570 | 570 | 9,000 |
1998/01/06 | 580 | 580 | 580 | 580 | 5,000 |