日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/28 505 505 505 505 1,000
2000/12/26 470 470 470 470 5,000
2000/12/22 530 530 530 530 10,000
2000/12/21 500 515 500 515 7,000
2000/12/20 510 510 500 500 4,000
2000/12/19 513 513 513 513 3,000
2000/12/18 513 514 513 514 4,000
2000/12/15 513 513 513 513 3,000
2000/12/14 513 513 513 513 1,000
2000/12/13 490 514 490 514 2,000
2000/12/12 510 510 501 510 8,000
2000/12/11 500 515 500 515 3,000
2000/12/08 510 510 500 500 6,000
2000/12/07 510 510 510 510 1,000
2000/12/06 520 520 500 500 3,000
2000/12/05 520 520 520 520 2,000
2000/12/01 500 500 500 500 1,000
2000/11/30 500 500 500 500 1,000
2000/11/29 500 500 500 500 2,000
2000/11/28 500 500 500 500 2,000
2000/11/24 500 510 500 510 2,000
2000/11/22 500 500 500 500 3,000
2000/11/21 520 520 520 520 1,000
2000/11/20 520 520 520 520 1,000
2000/11/17 509 509 500 500 2,000
2000/11/16 510 510 510 510 1,000
2000/11/15 492 493 492 492 18,000
2000/11/13 491 491 491 491 1,000
2000/11/10 510 510 500 500 2,000
2000/11/09 510 510 510 510 2,000
2000/11/08 500 500 500 500 5,000
2000/11/07 500 500 500 500 7,000
2000/11/06 500 500 496 500 6,000
2000/11/02 500 500 500 500 2,000
2000/11/01 500 500 499 499 17,000
2000/10/31 499 499 499 499 27,000
2000/10/27 491 491 490 490 4,000
2000/10/25 495 495 495 495 1,000
2000/10/24 495 495 490 490 3,000
2000/10/23 500 500 500 500 1,000
2000/10/20 500 500 500 500 4,000
2000/10/19 500 500 491 491 5,000
2000/10/18 500 500 500 500 4,000
2000/10/17 500 500 500 500 14,000
2000/10/16 500 500 500 500 7,000
2000/10/12 510 510 500 500 11,000
2000/10/11 510 510 510 510 1,000
2000/10/05 510 510 510 510 2,000
2000/09/29 491 491 491 491 2,000
2000/09/28 530 530 530 530 2,000
2000/09/26 540 540 520 520 14,000
2000/09/25 540 540 540 540 4,000
2000/09/22 544 544 532 532 11,000
2000/09/21 535 545 535 545 5,000
2000/09/20 550 550 535 535 7,000
2000/09/19 550 550 550 550 5,000
2000/09/18 537 550 536 550 8,000
2000/09/14 536 536 536 536 1,000
2000/09/11 532 532 532 532 1,000
2000/09/08 533 533 532 532 6,000
2000/09/06 540 540 535 535 6,000
2000/09/01 550 550 550 550 1,000
2000/08/25 560 560 560 560 3,000
2000/08/21 570 570 570 570 6,000
2000/08/18 570 570 570 570 3,000
2000/08/17 570 570 532 532 10,000
2000/08/16 570 570 570 570 5,000
2000/08/15 570 570 570 570 3,000
2000/08/11 535 535 535 535 2,000
2000/08/10 536 536 536 536 1,000
2000/08/08 532 532 532 532 1,000
2000/08/07 540 540 530 530 23,000
2000/08/04 550 550 535 535 4,000
2000/08/03 550 550 550 550 2,000
2000/08/02 581 581 541 541 4,000
2000/08/01 570 570 520 520 6,000
2000/07/28 600 600 570 570 7,000
2000/07/27 598 600 587 600 8,000
2000/07/26 595 603 590 603 13,000
2000/07/25 605 605 585 585 37,000
2000/07/24 608 610 600 605 41,000
2000/07/21 575 600 575 600 47,000
2000/07/19 551 574 551 574 44,000
2000/07/18 553 553 550 550 12,000
2000/07/17 558 558 551 553 7,000
2000/07/14 551 563 550 558 4,000
2000/07/13 551 568 551 568 2,000
2000/07/12 590 590 552 570 5,000
2000/07/11 570 590 570 590 52,000
2000/07/10 550 555 550 550 30,000
2000/07/07 549 550 542 542 7,000
2000/07/06 550 550 530 549 6,000
2000/07/05 550 600 550 580 49,000
2000/07/04 511 530 510 530 17,000
2000/07/03 510 510 500 510 12,000
2000/06/30 500 500 500 500 6,000
2000/06/29 500 500 500 500 16,000
2000/06/28 499 499 499 499 1,000
2000/06/26 486 490 484 484 4,000
2000/06/23 500 500 490 490 8,000
2000/06/21 500 500 495 500 13,000
2000/06/20 500 500 487 500 27,000
2000/06/19 500 500 497 497 7,000
2000/06/16 500 500 500 500 4,000
2000/06/15 500 500 500 500 7,000
2000/06/14 495 495 490 490 3,000
2000/06/13 490 490 490 490 3,000
2000/06/12 490 490 490 490 3,000
2000/06/08 481 481 480 481 3,000
2000/06/07 490 490 477 477 15,000
2000/06/06 490 490 490 490 1,000
2000/05/31 500 500 500 500 11,000
2000/05/29 505 505 505 505 1,000
2000/05/26 504 504 504 504 2,000
2000/05/25 505 505 505 505 4,000
2000/05/24 505 505 480 480 4,000
2000/05/22 500 500 500 500 8,000
2000/05/19 495 505 490 500 11,000
2000/05/18 500 505 495 495 39,000
2000/05/17 500 500 500 500 35,000
2000/05/16 500 500 495 500 16,000
2000/05/15 500 500 500 500 6,000
2000/05/12 500 500 495 500 13,000
2000/05/11 505 505 500 500 50,000
2000/05/10 505 505 505 505 5,000
2000/05/08 500 500 500 500 50,000
2000/05/02 491 496 491 496 3,000
2000/05/01 490 490 490 490 1,000
2000/04/27 490 490 490 490 1,000
2000/04/26 495 500 495 500 30,000
2000/04/25 499 499 499 499 3,000
2000/04/21 490 500 490 490 9,000
2000/04/20 500 500 490 490 6,000
2000/04/19 500 500 500 500 5,000
2000/04/18 500 500 500 500 4,000
2000/04/17 495 495 485 485 11,000
2000/04/12 500 500 490 490 8,000
2000/04/11 500 500 500 500 16,000
2000/04/10 481 500 481 500 5,000
2000/04/07 499 499 499 499 1,000
2000/04/04 499 499 499 499 2,000
2000/04/03 500 500 500 500 1,000
2000/03/31 500 500 500 500 3,000
2000/03/30 499 499 499 499 1,000
2000/03/29 500 500 500 500 1,000
2000/03/27 494 500 494 500 10,000
2000/03/24 500 500 490 490 8,000
2000/03/23 490 500 490 500 5,000
2000/03/22 500 500 490 490 16,000
2000/03/21 500 500 500 500 22,000
2000/03/17 500 500 500 500 15,000
2000/03/16 485 485 485 485 8,000
2000/03/15 500 500 500 500 7,000
2000/03/13 495 495 495 495 1,000
2000/03/07 481 481 481 481 1,000
2000/03/06 481 481 481 481 1,000
2000/03/03 482 482 481 481 4,000
2000/03/02 500 500 481 481 6,000
2000/02/25 500 500 500 500 4,000
2000/02/23 490 490 481 481 6,000
2000/02/22 488 488 481 481 2,000
2000/02/21 515 515 515 515 5,000
2000/02/18 500 500 481 481 7,000
2000/02/17 500 500 500 500 16,000
2000/02/16 500 500 495 495 6,000
2000/02/15 480 500 480 500 6,000
2000/02/14 480 480 480 480 6,000
2000/02/10 491 491 480 490 5,000
2000/02/07 500 500 490 491 5,000
2000/02/04 500 500 500 500 6,000
2000/02/03 500 500 500 500 1,000
2000/02/02 519 519 519 519 6,000
2000/02/01 520 520 519 519 5,000
2000/01/31 523 524 523 524 6,000
2000/01/28 550 550 525 525 87,000
2000/01/27 524 530 524 530 45,000
2000/01/26 515 525 515 525 5,000
2000/01/25 519 519 515 515 5,000
2000/01/24 520 520 520 520 3,000
2000/01/21 525 529 525 525 30,000
2000/01/20 525 529 525 525 23,000
2000/01/19 529 529 529 529 5,000
2000/01/18 529 529 529 529 5,000
2000/01/17 485 529 485 529 5,000
2000/01/14 483 483 483 483 1,000
2000/01/07 481 482 481 482 2,000
2000/01/06 482 490 482 482 4,000
2000/01/05 520 520 520 520 2,000

このページの先頭へ