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 |
---|---|---|---|---|---|
2001/12/26 | 540 | 540 | 540 | 540 | 2,000 |
2001/12/25 | 560 | 560 | 560 | 560 | 1,000 |
2001/12/21 | 560 | 570 | 560 | 569 | 5,000 |
2001/12/20 | 560 | 560 | 560 | 560 | 3,000 |
2001/12/19 | 560 | 560 | 560 | 560 | 3,000 |
2001/12/18 | 560 | 560 | 560 | 560 | 3,000 |
2001/12/17 | 568 | 568 | 540 | 540 | 4,000 |
2001/12/14 | 577 | 577 | 577 | 577 | 3,000 |
2001/12/13 | 578 | 578 | 578 | 578 | 3,000 |
2001/12/12 | 551 | 578 | 551 | 578 | 5,000 |
2001/12/06 | 541 | 560 | 541 | 560 | 2,000 |
2001/12/05 | 546 | 546 | 540 | 540 | 3,000 |
2001/12/04 | 545 | 545 | 545 | 545 | 1,000 |
2001/11/28 | 570 | 570 | 570 | 570 | 1,000 |
2001/11/27 | 569 | 569 | 569 | 569 | 1,000 |
2001/11/26 | 577 | 580 | 573 | 580 | 5,000 |
2001/11/21 | 580 | 580 | 580 | 580 | 5,000 |
2001/11/20 | 580 | 580 | 580 | 580 | 3,000 |
2001/11/19 | 580 | 580 | 580 | 580 | 3,000 |
2001/11/16 | 580 | 580 | 580 | 580 | 3,000 |
2001/11/15 | 580 | 580 | 580 | 580 | 3,000 |
2001/11/14 | 557 | 575 | 551 | 557 | 8,000 |
2001/11/13 | 557 | 557 | 557 | 557 | 3,000 |
2001/11/12 | 560 | 560 | 560 | 560 | 1,000 |
2001/11/09 | 550 | 550 | 550 | 550 | 1,000 |
2001/11/07 | 560 | 575 | 560 | 575 | 2,000 |
2001/11/06 | 575 | 575 | 556 | 556 | 4,000 |
2001/11/05 | 577 | 577 | 577 | 577 | 1,000 |
2001/11/02 | 577 | 577 | 577 | 577 | 2,000 |
2001/11/01 | 577 | 577 | 577 | 577 | 1,000 |
2001/10/31 | 570 | 570 | 570 | 570 | 2,000 |
2001/10/19 | 560 | 580 | 560 | 580 | 6,000 |
2001/10/18 | 559 | 559 | 550 | 550 | 5,000 |
2001/10/17 | 560 | 560 | 560 | 560 | 3,000 |
2001/10/16 | 560 | 560 | 560 | 560 | 3,000 |
2001/10/15 | 540 | 540 | 540 | 540 | 3,000 |
2001/10/11 | 540 | 540 | 540 | 540 | 2,000 |
2001/10/09 | 545 | 545 | 545 | 545 | 1,000 |
2001/10/05 | 544 | 544 | 540 | 540 | 2,000 |
2001/10/04 | 545 | 545 | 545 | 545 | 3,000 |
2001/10/03 | 545 | 545 | 545 | 545 | 2,000 |
2001/10/02 | 535 | 535 | 535 | 535 | 2,000 |
2001/10/01 | 535 | 535 | 535 | 535 | 2,000 |
2001/09/28 | 540 | 540 | 540 | 540 | 3,000 |
2001/09/27 | 555 | 555 | 555 | 555 | 1,000 |
2001/09/21 | 567 | 568 | 567 | 567 | 7,000 |
2001/09/20 | 559 | 568 | 559 | 568 | 4,000 |
2001/09/19 | 559 | 559 | 559 | 559 | 4,000 |
2001/09/18 | 559 | 559 | 559 | 559 | 4,000 |
2001/09/17 | 559 | 559 | 559 | 559 | 11,000 |
2001/09/11 | 565 | 567 | 550 | 567 | 14,000 |
2001/09/07 | 565 | 568 | 565 | 565 | 8,000 |
2001/09/06 | 558 | 560 | 558 | 560 | 3,000 |
2001/09/05 | 551 | 558 | 551 | 558 | 5,000 |
2001/09/04 | 550 | 551 | 550 | 550 | 3,000 |
2001/08/27 | 551 | 551 | 551 | 551 | 1,000 |
2001/08/21 | 560 | 568 | 560 | 568 | 5,000 |
2001/08/20 | 560 | 560 | 560 | 560 | 3,000 |
2001/08/17 | 560 | 560 | 560 | 560 | 3,000 |
2001/08/16 | 559 | 560 | 559 | 560 | 8,000 |
2001/08/15 | 559 | 559 | 559 | 559 | 3,000 |
2001/08/14 | 559 | 559 | 559 | 559 | 2,000 |
2001/08/08 | 565 | 565 | 565 | 565 | 1,000 |
2001/08/07 | 565 | 565 | 565 | 565 | 1,000 |
2001/08/06 | 550 | 565 | 550 | 565 | 6,000 |
2001/08/03 | 540 | 540 | 535 | 535 | 4,000 |
2001/08/02 | 540 | 540 | 540 | 540 | 5,000 |
2001/07/30 | 570 | 570 | 570 | 570 | 5,000 |
2001/07/27 | 560 | 569 | 560 | 569 | 5,000 |
2001/07/26 | 560 | 560 | 560 | 560 | 1,000 |
2001/07/25 | 568 | 569 | 531 | 531 | 11,000 |
2001/07/24 | 565 | 568 | 565 | 568 | 4,000 |
2001/07/23 | 566 | 566 | 566 | 566 | 6,000 |
2001/07/19 | 570 | 570 | 570 | 570 | 2,000 |
2001/07/18 | 564 | 570 | 564 | 570 | 12,000 |
2001/07/17 | 575 | 575 | 575 | 575 | 2,000 |
2001/07/16 | 575 | 575 | 575 | 575 | 5,000 |
2001/07/13 | 575 | 575 | 575 | 575 | 5,000 |
2001/07/12 | 575 | 575 | 575 | 575 | 4,000 |
2001/07/11 | 570 | 575 | 570 | 575 | 7,000 |
2001/07/10 | 570 | 570 | 570 | 570 | 3,000 |
2001/07/09 | 580 | 580 | 570 | 570 | 7,000 |
2001/07/06 | 570 | 580 | 560 | 580 | 11,000 |
2001/07/04 | 570 | 572 | 570 | 570 | 12,000 |
2001/07/03 | 565 | 570 | 565 | 570 | 10,000 |
2001/07/02 | 565 | 580 | 565 | 570 | 27,000 |
2001/06/29 | 569 | 569 | 564 | 564 | 2,000 |
2001/06/28 | 559 | 565 | 550 | 565 | 11,000 |
2001/06/27 | 550 | 560 | 550 | 550 | 8,000 |
2001/06/26 | 555 | 555 | 555 | 555 | 2,000 |
2001/06/25 | 553 | 553 | 553 | 553 | 1,000 |
2001/06/22 | 545 | 555 | 545 | 555 | 9,000 |
2001/06/21 | 530 | 545 | 530 | 545 | 14,000 |
2001/06/20 | 515 | 515 | 510 | 510 | 5,000 |
2001/06/19 | 530 | 530 | 515 | 515 | 7,000 |
2001/06/18 | 530 | 550 | 530 | 530 | 4,000 |
2001/06/15 | 550 | 550 | 530 | 530 | 9,000 |
2001/06/11 | 555 | 559 | 537 | 559 | 29,000 |
2001/06/08 | 555 | 555 | 555 | 555 | 6,000 |
2001/06/07 | 550 | 555 | 550 | 555 | 4,000 |
2001/06/06 | 545 | 560 | 537 | 537 | 12,000 |
2001/06/05 | 547 | 547 | 537 | 537 | 3,000 |
2001/06/01 | 532 | 532 | 532 | 532 | 2,000 |
2001/05/29 | 550 | 555 | 550 | 555 | 4,000 |
2001/05/24 | 560 | 560 | 560 | 560 | 1,000 |
2001/05/22 | 565 | 565 | 540 | 550 | 8,000 |
2001/05/21 | 566 | 570 | 565 | 565 | 7,000 |
2001/05/18 | 566 | 566 | 565 | 565 | 4,000 |
2001/05/17 | 565 | 565 | 565 | 565 | 5,000 |
2001/05/16 | 565 | 565 | 565 | 565 | 4,000 |
2001/05/15 | 561 | 565 | 561 | 565 | 6,000 |
2001/05/11 | 562 | 562 | 561 | 561 | 2,000 |
2001/05/10 | 580 | 580 | 561 | 561 | 11,000 |
2001/05/09 | 561 | 580 | 561 | 580 | 4,000 |
2001/05/08 | 575 | 575 | 575 | 575 | 1,000 |
2001/05/07 | 570 | 579 | 570 | 570 | 4,000 |
2001/05/02 | 579 | 579 | 570 | 570 | 2,000 |
2001/05/01 | 575 | 575 | 575 | 575 | 2,000 |
2001/04/20 | 545 | 545 | 545 | 545 | 4,000 |
2001/04/19 | 579 | 579 | 565 | 565 | 5,000 |
2001/04/18 | 569 | 580 | 569 | 579 | 9,000 |
2001/04/17 | 569 | 569 | 555 | 555 | 4,000 |
2001/04/16 | 532 | 570 | 532 | 570 | 4,000 |
2001/04/13 | 531 | 531 | 531 | 531 | 1,000 |
2001/04/11 | 530 | 530 | 530 | 530 | 1,000 |
2001/04/09 | 560 | 570 | 560 | 570 | 2,000 |
2001/04/06 | 560 | 560 | 560 | 560 | 3,000 |
2001/04/05 | 540 | 560 | 540 | 560 | 7,000 |
2001/04/03 | 541 | 541 | 540 | 540 | 5,000 |
2001/04/02 | 512 | 512 | 512 | 512 | 1,000 |
2001/03/30 | 548 | 548 | 548 | 548 | 3,000 |
2001/03/29 | 550 | 550 | 550 | 550 | 1,000 |
2001/03/28 | 560 | 560 | 560 | 560 | 2,000 |
2001/03/26 | 555 | 560 | 555 | 560 | 2,000 |
2001/03/22 | 580 | 580 | 572 | 572 | 7,000 |
2001/03/21 | 555 | 555 | 531 | 531 | 10,000 |
2001/03/19 | 555 | 555 | 555 | 555 | 6,000 |
2001/03/16 | 530 | 555 | 530 | 555 | 7,000 |
2001/03/15 | 530 | 530 | 530 | 530 | 6,000 |
2001/03/14 | 521 | 521 | 501 | 501 | 4,000 |
2001/03/13 | 520 | 520 | 520 | 520 | 1,000 |
2001/03/09 | 548 | 549 | 548 | 549 | 44,000 |
2001/03/08 | 506 | 554 | 506 | 554 | 6,000 |
2001/03/07 | 525 | 554 | 500 | 554 | 9,000 |
2001/03/06 | 550 | 550 | 525 | 525 | 3,000 |
2001/03/05 | 555 | 555 | 555 | 555 | 2,000 |
2001/03/01 | 515 | 515 | 515 | 515 | 3,000 |
2001/02/28 | 525 | 525 | 515 | 515 | 12,000 |
2001/02/23 | 550 | 557 | 550 | 557 | 2,000 |
2001/02/22 | 550 | 550 | 550 | 550 | 5,000 |
2001/02/21 | 549 | 550 | 549 | 550 | 6,000 |
2001/02/20 | 536 | 536 | 536 | 536 | 4,000 |
2001/02/19 | 549 | 549 | 526 | 526 | 4,000 |
2001/02/16 | 526 | 550 | 526 | 549 | 6,000 |
2001/02/15 | 550 | 550 | 520 | 520 | 4,000 |
2001/02/14 | 550 | 550 | 550 | 550 | 1,000 |
2001/02/13 | 521 | 550 | 521 | 540 | 7,000 |
2001/02/09 | 510 | 510 | 510 | 510 | 2,000 |
2001/02/08 | 513 | 513 | 510 | 510 | 2,000 |
2001/02/07 | 510 | 510 | 510 | 510 | 1,000 |
2001/02/06 | 510 | 510 | 510 | 510 | 2,000 |
2001/02/05 | 510 | 510 | 510 | 510 | 1,000 |
2001/02/01 | 500 | 500 | 500 | 500 | 1,000 |
2001/01/29 | 520 | 520 | 520 | 520 | 1,000 |
2001/01/26 | 519 | 519 | 519 | 519 | 6,000 |
2001/01/24 | 519 | 519 | 519 | 519 | 13,000 |
2001/01/23 | 521 | 521 | 521 | 521 | 7,000 |
2001/01/22 | 520 | 520 | 520 | 520 | 2,000 |
2001/01/19 | 520 | 550 | 520 | 550 | 6,000 |
2001/01/18 | 518 | 520 | 518 | 520 | 3,000 |
2001/01/17 | 518 | 520 | 518 | 518 | 7,000 |
2001/01/16 | 518 | 518 | 518 | 518 | 4,000 |
2001/01/15 | 480 | 480 | 480 | 480 | 6,000 |
2001/01/11 | 518 | 518 | 480 | 480 | 2,000 |
2001/01/10 | 518 | 518 | 518 | 518 | 1,000 |
2001/01/09 | 520 | 520 | 520 | 520 | 2,000 |
2001/01/05 | 519 | 519 | 519 | 519 | 1,000 |