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 |
|---|---|---|---|---|---|
| 2003/12/25 | 679 | 679 | 650 | 650 | 2,000 |
| 2003/12/24 | 679 | 679 | 679 | 679 | 1,000 |
| 2003/12/22 | 700 | 700 | 700 | 700 | 1,000 |
| 2003/12/19 | 718 | 718 | 700 | 700 | 7,000 |
| 2003/12/18 | 670 | 721 | 670 | 721 | 5,000 |
| 2003/12/17 | 665 | 670 | 665 | 670 | 4,000 |
| 2003/12/16 | 665 | 665 | 665 | 665 | 2,000 |
| 2003/12/15 | 659 | 665 | 659 | 665 | 6,000 |
| 2003/12/12 | 660 | 660 | 658 | 658 | 2,000 |
| 2003/12/11 | 660 | 660 | 660 | 660 | 2,000 |
| 2003/12/10 | 650 | 660 | 650 | 660 | 2,000 |
| 2003/12/09 | 651 | 651 | 650 | 650 | 3,000 |
| 2003/12/05 | 650 | 650 | 650 | 650 | 2,000 |
| 2003/12/03 | 648 | 648 | 648 | 648 | 1,000 |
| 2003/12/02 | 650 | 650 | 650 | 650 | 1,000 |
| 2003/12/01 | 650 | 650 | 650 | 650 | 3,000 |
| 2003/11/28 | 650 | 650 | 650 | 650 | 1,000 |
| 2003/11/25 | 670 | 675 | 670 | 675 | 8,000 |
| 2003/11/21 | 670 | 700 | 670 | 700 | 8,000 |
| 2003/11/20 | 670 | 670 | 670 | 670 | 2,000 |
| 2003/11/19 | 650 | 670 | 650 | 660 | 4,000 |
| 2003/11/18 | 669 | 669 | 650 | 650 | 5,000 |
| 2003/11/17 | 661 | 669 | 661 | 669 | 4,000 |
| 2003/11/14 | 660 | 660 | 660 | 660 | 6,000 |
| 2003/11/13 | 665 | 665 | 665 | 665 | 2,000 |
| 2003/11/12 | 676 | 676 | 655 | 665 | 5,000 |
| 2003/11/11 | 676 | 676 | 676 | 676 | 1,000 |
| 2003/11/07 | 672 | 672 | 672 | 672 | 1,000 |
| 2003/11/06 | 672 | 672 | 672 | 672 | 2,000 |
| 2003/11/05 | 672 | 672 | 672 | 672 | 2,000 |
| 2003/11/04 | 672 | 672 | 670 | 670 | 2,000 |
| 2003/10/31 | 675 | 675 | 672 | 672 | 4,000 |
| 2003/10/30 | 672 | 672 | 672 | 672 | 1,000 |
| 2003/10/29 | 672 | 672 | 672 | 672 | 1,000 |
| 2003/10/27 | 671 | 671 | 671 | 671 | 3,000 |
| 2003/10/24 | 670 | 673 | 670 | 671 | 8,000 |
| 2003/10/23 | 708 | 708 | 671 | 671 | 8,000 |
| 2003/10/22 | 710 | 710 | 709 | 709 | 3,000 |
| 2003/10/21 | 710 | 710 | 710 | 710 | 7,000 |
| 2003/10/20 | 710 | 710 | 710 | 710 | 5,000 |
| 2003/10/17 | 710 | 710 | 710 | 710 | 4,000 |
| 2003/10/16 | 710 | 710 | 710 | 710 | 5,000 |
| 2003/10/15 | 700 | 700 | 700 | 700 | 9,000 |
| 2003/10/14 | 700 | 700 | 700 | 700 | 3,000 |
| 2003/10/10 | 700 | 700 | 700 | 700 | 3,000 |
| 2003/10/09 | 700 | 700 | 693 | 700 | 10,000 |
| 2003/10/08 | 697 | 700 | 697 | 700 | 4,000 |
| 2003/10/07 | 694 | 697 | 694 | 697 | 3,000 |
| 2003/10/06 | 691 | 693 | 691 | 693 | 4,000 |
| 2003/10/03 | 690 | 690 | 690 | 690 | 3,000 |
| 2003/10/02 | 693 | 693 | 690 | 690 | 3,000 |
| 2003/10/01 | 694 | 694 | 693 | 693 | 3,000 |
| 2003/09/30 | 694 | 694 | 694 | 694 | 3,000 |
| 2003/09/29 | 695 | 695 | 694 | 694 | 4,000 |
| 2003/09/26 | 681 | 695 | 681 | 695 | 6,000 |
| 2003/09/25 | 690 | 690 | 651 | 651 | 5,000 |
| 2003/09/24 | 690 | 690 | 690 | 690 | 3,000 |
| 2003/09/22 | 680 | 690 | 680 | 690 | 10,000 |
| 2003/09/19 | 675 | 680 | 675 | 680 | 7,000 |
| 2003/09/18 | 680 | 680 | 625 | 675 | 14,000 |
| 2003/09/17 | 651 | 680 | 651 | 680 | 7,000 |
| 2003/09/16 | 641 | 650 | 641 | 650 | 11,000 |
| 2003/09/12 | 640 | 640 | 640 | 640 | 2,000 |
| 2003/09/11 | 640 | 640 | 640 | 640 | 4,000 |
| 2003/09/10 | 630 | 630 | 630 | 630 | 3,000 |
| 2003/09/09 | 630 | 639 | 630 | 639 | 7,000 |
| 2003/09/08 | 626 | 630 | 625 | 630 | 6,000 |
| 2003/09/05 | 624 | 625 | 624 | 625 | 6,000 |
| 2003/09/04 | 625 | 625 | 624 | 624 | 3,000 |
| 2003/09/03 | 625 | 625 | 625 | 625 | 8,000 |
| 2003/09/02 | 625 | 625 | 625 | 625 | 1,000 |
| 2003/09/01 | 620 | 620 | 620 | 620 | 6,000 |
| 2003/08/29 | 619 | 619 | 619 | 619 | 3,000 |
| 2003/08/28 | 619 | 619 | 619 | 619 | 1,000 |
| 2003/08/27 | 619 | 619 | 600 | 600 | 3,000 |
| 2003/08/26 | 621 | 621 | 620 | 620 | 3,000 |
| 2003/08/25 | 621 | 621 | 621 | 621 | 1,000 |
| 2003/08/22 | 620 | 620 | 620 | 620 | 5,000 |
| 2003/08/21 | 618 | 620 | 618 | 620 | 8,000 |
| 2003/08/20 | 611 | 618 | 611 | 618 | 3,000 |
| 2003/08/19 | 610 | 611 | 610 | 611 | 2,000 |
| 2003/08/18 | 610 | 611 | 608 | 610 | 8,000 |
| 2003/08/15 | 601 | 608 | 601 | 608 | 8,000 |
| 2003/08/14 | 594 | 598 | 594 | 598 | 10,000 |
| 2003/08/13 | 595 | 595 | 594 | 594 | 3,000 |
| 2003/08/12 | 597 | 597 | 596 | 596 | 4,000 |
| 2003/08/11 | 597 | 597 | 577 | 586 | 6,000 |
| 2003/08/07 | 585 | 585 | 575 | 575 | 4,000 |
| 2003/08/06 | 595 | 595 | 585 | 585 | 5,000 |
| 2003/08/05 | 601 | 608 | 601 | 608 | 5,000 |
| 2003/08/01 | 600 | 600 | 590 | 590 | 4,000 |
| 2003/07/31 | 612 | 612 | 592 | 600 | 8,000 |
| 2003/07/30 | 620 | 620 | 613 | 613 | 4,000 |
| 2003/07/29 | 624 | 624 | 620 | 620 | 4,000 |
| 2003/07/28 | 623 | 625 | 623 | 624 | 7,000 |
| 2003/07/25 | 612 | 623 | 612 | 623 | 8,000 |
| 2003/07/24 | 615 | 615 | 612 | 612 | 4,000 |
| 2003/07/23 | 618 | 618 | 612 | 612 | 11,000 |
| 2003/07/22 | 616 | 625 | 616 | 618 | 28,000 |
| 2003/07/18 | 610 | 615 | 610 | 615 | 12,000 |
| 2003/07/17 | 600 | 610 | 600 | 610 | 10,000 |
| 2003/07/16 | 601 | 601 | 580 | 580 | 7,000 |
| 2003/07/15 | 612 | 612 | 601 | 601 | 8,000 |
| 2003/07/14 | 611 | 615 | 611 | 612 | 6,000 |
| 2003/07/11 | 600 | 610 | 600 | 610 | 8,000 |
| 2003/07/10 | 600 | 600 | 600 | 600 | 8,000 |
| 2003/07/09 | 600 | 600 | 600 | 600 | 10,000 |
| 2003/07/08 | 600 | 600 | 599 | 599 | 4,000 |
| 2003/07/07 | 595 | 600 | 595 | 600 | 6,000 |
| 2003/07/04 | 595 | 595 | 594 | 594 | 6,000 |
| 2003/07/03 | 600 | 600 | 599 | 599 | 3,000 |
| 2003/07/02 | 620 | 620 | 600 | 600 | 10,000 |
| 2003/07/01 | 600 | 600 | 599 | 600 | 7,000 |
| 2003/06/30 | 599 | 599 | 598 | 598 | 3,000 |
| 2003/06/27 | 598 | 599 | 598 | 599 | 5,000 |
| 2003/06/26 | 599 | 599 | 598 | 598 | 3,000 |
| 2003/06/25 | 599 | 599 | 599 | 599 | 3,000 |
| 2003/06/24 | 600 | 600 | 600 | 600 | 2,000 |
| 2003/06/23 | 580 | 600 | 580 | 600 | 6,000 |
| 2003/06/20 | 570 | 580 | 570 | 580 | 9,000 |
| 2003/06/19 | 570 | 570 | 570 | 570 | 6,000 |
| 2003/06/18 | 560 | 565 | 560 | 565 | 11,000 |
| 2003/06/17 | 555 | 560 | 555 | 560 | 8,000 |
| 2003/06/16 | 549 | 550 | 549 | 550 | 4,000 |
| 2003/06/13 | 549 | 549 | 549 | 549 | 1,000 |
| 2003/06/12 | 550 | 550 | 549 | 549 | 4,000 |
| 2003/06/11 | 550 | 550 | 550 | 550 | 6,000 |
| 2003/06/10 | 550 | 550 | 548 | 550 | 7,000 |
| 2003/06/09 | 540 | 540 | 540 | 540 | 2,000 |
| 2003/06/06 | 545 | 545 | 540 | 540 | 5,000 |
| 2003/06/05 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/06/04 | 540 | 540 | 540 | 540 | 3,000 |
| 2003/06/03 | 540 | 545 | 540 | 540 | 12,000 |
| 2003/06/02 | 539 | 540 | 539 | 540 | 4,000 |
| 2003/05/30 | 530 | 540 | 530 | 539 | 6,000 |
| 2003/05/29 | 530 | 530 | 530 | 530 | 2,000 |
| 2003/05/26 | 528 | 549 | 528 | 549 | 6,000 |
| 2003/05/22 | 506 | 530 | 506 | 530 | 3,000 |
| 2003/05/21 | 539 | 545 | 539 | 545 | 12,000 |
| 2003/05/20 | 530 | 540 | 530 | 539 | 12,000 |
| 2003/05/19 | 520 | 530 | 520 | 530 | 10,000 |
| 2003/05/16 | 500 | 515 | 500 | 515 | 15,000 |
| 2003/05/15 | 471 | 500 | 471 | 500 | 21,000 |
| 2003/05/14 | 460 | 470 | 460 | 470 | 8,000 |
| 2003/05/12 | 460 | 460 | 460 | 460 | 5,000 |
| 2003/05/09 | 455 | 455 | 455 | 455 | 3,000 |
| 2003/05/08 | 451 | 455 | 451 | 455 | 3,000 |
| 2003/05/07 | 451 | 451 | 450 | 451 | 4,000 |
| 2003/05/06 | 450 | 450 | 450 | 450 | 6,000 |
| 2003/05/02 | 449 | 449 | 449 | 449 | 3,000 |
| 2003/05/01 | 450 | 450 | 450 | 450 | 6,000 |
| 2003/04/30 | 450 | 450 | 450 | 450 | 12,000 |
| 2003/04/28 | 450 | 450 | 450 | 450 | 6,000 |
| 2003/04/25 | 450 | 450 | 450 | 450 | 5,000 |
| 2003/04/24 | 450 | 450 | 450 | 450 | 6,000 |
| 2003/04/23 | 450 | 450 | 449 | 449 | 8,000 |
| 2003/04/22 | 450 | 450 | 450 | 450 | 5,000 |
| 2003/04/21 | 450 | 451 | 450 | 450 | 12,000 |
| 2003/04/18 | 450 | 450 | 450 | 450 | 10,000 |
| 2003/04/17 | 450 | 450 | 449 | 449 | 7,000 |
| 2003/04/16 | 450 | 450 | 450 | 450 | 12,000 |
| 2003/04/15 | 450 | 450 | 450 | 450 | 8,000 |
| 2003/04/14 | 450 | 450 | 450 | 450 | 10,000 |
| 2003/04/11 | 450 | 450 | 449 | 449 | 6,000 |
| 2003/04/10 | 450 | 450 | 450 | 450 | 4,000 |
| 2003/04/09 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/04/08 | 450 | 450 | 450 | 450 | 6,000 |
| 2003/04/07 | 450 | 450 | 450 | 450 | 5,000 |
| 2003/04/04 | 450 | 450 | 450 | 450 | 4,000 |
| 2003/04/03 | 450 | 450 | 450 | 450 | 4,000 |
| 2003/04/02 | 446 | 450 | 439 | 450 | 11,000 |
| 2003/04/01 | 445 | 445 | 445 | 445 | 3,000 |
| 2003/03/31 | 450 | 451 | 450 | 451 | 5,000 |
| 2003/03/26 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/03/25 | 450 | 450 | 445 | 450 | 4,000 |
| 2003/03/24 | 450 | 450 | 450 | 450 | 12,000 |
| 2003/03/20 | 450 | 450 | 450 | 450 | 10,000 |
| 2003/03/19 | 450 | 450 | 450 | 450 | 9,000 |
| 2003/03/18 | 451 | 451 | 450 | 450 | 9,000 |
| 2003/03/17 | 451 | 456 | 451 | 451 | 9,000 |
| 2003/03/14 | 449 | 449 | 449 | 449 | 1,000 |
| 2003/03/13 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/03/12 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/03/11 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/03/10 | 451 | 451 | 450 | 450 | 4,000 |
| 2003/03/07 | 451 | 452 | 451 | 452 | 8,000 |
| 2003/03/06 | 451 | 451 | 451 | 451 | 6,000 |
| 2003/03/05 | 450 | 451 | 450 | 451 | 7,000 |
| 2003/03/04 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/02/27 | 450 | 450 | 450 | 450 | 8,000 |
| 2003/02/25 | 451 | 451 | 450 | 450 | 6,000 |
| 2003/02/21 | 451 | 452 | 451 | 451 | 9,000 |
| 2003/02/20 | 451 | 451 | 451 | 451 | 3,000 |
| 2003/02/19 | 451 | 451 | 451 | 451 | 3,000 |
| 2003/02/18 | 440 | 452 | 440 | 452 | 5,000 |
| 2003/02/17 | 445 | 445 | 436 | 436 | 4,000 |
| 2003/02/13 | 436 | 436 | 436 | 436 | 2,000 |
| 2003/02/06 | 450 | 450 | 450 | 450 | 4,000 |
| 2003/02/05 | 436 | 436 | 436 | 436 | 2,000 |
| 2003/02/04 | 421 | 436 | 421 | 436 | 2,000 |
| 2003/02/03 | 417 | 417 | 417 | 417 | 1,000 |
| 2003/01/30 | 450 | 451 | 450 | 451 | 3,000 |
| 2003/01/23 | 451 | 451 | 451 | 451 | 5,000 |
| 2003/01/22 | 451 | 451 | 451 | 451 | 1,000 |
| 2003/01/21 | 450 | 451 | 450 | 451 | 9,000 |
| 2003/01/20 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/01/17 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/01/16 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/01/15 | 451 | 451 | 451 | 451 | 3,000 |
| 2003/01/14 | 451 | 451 | 451 | 451 | 2,000 |
| 2003/01/08 | 451 | 451 | 451 | 451 | 2,000 |
| 2003/01/07 | 452 | 452 | 452 | 452 | 1,000 |