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 |
---|---|---|---|---|---|
2004/12/30 | 740 | 758 | 720 | 758 | 5,000 |
2004/12/28 | 750 | 750 | 750 | 750 | 2,000 |
2004/12/27 | 751 | 751 | 750 | 750 | 2,000 |
2004/12/22 | 761 | 761 | 750 | 750 | 16,000 |
2004/12/21 | 780 | 780 | 780 | 780 | 1,000 |
2004/12/20 | 775 | 775 | 775 | 775 | 2,000 |
2004/12/17 | 779 | 779 | 775 | 775 | 5,000 |
2004/12/16 | 779 | 779 | 779 | 779 | 1,000 |
2004/12/15 | 780 | 780 | 775 | 775 | 9,000 |
2004/12/14 | 782 | 789 | 782 | 788 | 5,000 |
2004/12/13 | 799 | 800 | 781 | 781 | 6,000 |
2004/12/10 | 798 | 798 | 798 | 798 | 5,000 |
2004/12/09 | 786 | 798 | 786 | 798 | 7,000 |
2004/12/07 | 785 | 785 | 785 | 785 | 4,000 |
2004/12/06 | 788 | 788 | 780 | 780 | 16,000 |
2004/12/03 | 791 | 791 | 791 | 791 | 1,000 |
2004/12/02 | 798 | 800 | 798 | 800 | 4,000 |
2004/12/01 | 790 | 790 | 785 | 785 | 4,000 |
2004/11/29 | 790 | 790 | 790 | 790 | 1,000 |
2004/11/25 | 780 | 780 | 774 | 774 | 6,000 |
2004/11/24 | 770 | 780 | 770 | 780 | 39,000 |
2004/11/22 | 799 | 799 | 779 | 779 | 9,000 |
2004/11/19 | 792 | 799 | 792 | 799 | 3,000 |
2004/11/18 | 794 | 794 | 790 | 790 | 2,000 |
2004/11/17 | 790 | 790 | 790 | 790 | 1,000 |
2004/11/16 | 789 | 790 | 789 | 790 | 2,000 |
2004/11/15 | 778 | 780 | 778 | 778 | 13,000 |
2004/11/12 | 779 | 780 | 778 | 780 | 9,000 |
2004/11/10 | 777 | 779 | 777 | 778 | 6,000 |
2004/11/09 | 780 | 780 | 779 | 779 | 10,000 |
2004/11/08 | 785 | 785 | 785 | 785 | 2,000 |
2004/11/05 | 785 | 785 | 785 | 785 | 8,000 |
2004/11/02 | 782 | 782 | 782 | 782 | 2,000 |
2004/11/01 | 783 | 792 | 783 | 792 | 2,000 |
2004/10/27 | 782 | 782 | 782 | 782 | 1,000 |
2004/10/26 | 785 | 785 | 780 | 780 | 5,000 |
2004/10/25 | 800 | 800 | 781 | 781 | 2,000 |
2004/10/22 | 790 | 790 | 790 | 790 | 3,000 |
2004/10/21 | 782 | 790 | 782 | 790 | 13,000 |
2004/10/20 | 790 | 790 | 782 | 782 | 7,000 |
2004/10/19 | 789 | 789 | 785 | 785 | 5,000 |
2004/10/18 | 785 | 788 | 785 | 788 | 2,000 |
2004/10/15 | 785 | 785 | 785 | 785 | 8,000 |
2004/10/14 | 780 | 785 | 780 | 785 | 8,000 |
2004/10/13 | 780 | 780 | 780 | 780 | 3,000 |
2004/10/07 | 783 | 783 | 780 | 780 | 5,000 |
2004/10/06 | 780 | 780 | 780 | 780 | 2,000 |
2004/10/05 | 780 | 780 | 780 | 780 | 3,000 |
2004/10/04 | 780 | 780 | 780 | 780 | 4,000 |
2004/10/01 | 785 | 785 | 780 | 780 | 4,000 |
2004/09/30 | 760 | 785 | 760 | 785 | 3,000 |
2004/09/29 | 750 | 785 | 750 | 765 | 5,000 |
2004/09/28 | 760 | 760 | 750 | 750 | 2,000 |
2004/09/24 | 750 | 750 | 750 | 750 | 7,000 |
2004/09/22 | 771 | 785 | 771 | 785 | 8,000 |
2004/09/21 | 760 | 770 | 760 | 770 | 4,000 |
2004/09/17 | 760 | 760 | 760 | 760 | 4,000 |
2004/09/16 | 750 | 750 | 750 | 750 | 5,000 |
2004/09/15 | 744 | 749 | 744 | 749 | 6,000 |
2004/09/14 | 745 | 745 | 735 | 735 | 4,000 |
2004/09/13 | 743 | 745 | 743 | 745 | 3,000 |
2004/09/10 | 747 | 758 | 728 | 728 | 9,000 |
2004/09/09 | 757 | 758 | 728 | 747 | 5,000 |
2004/09/08 | 750 | 760 | 731 | 760 | 7,000 |
2004/09/07 | 760 | 760 | 750 | 750 | 14,000 |
2004/09/03 | 760 | 760 | 760 | 760 | 5,000 |
2004/09/02 | 750 | 760 | 750 | 760 | 12,000 |
2004/09/01 | 740 | 740 | 740 | 740 | 4,000 |
2004/08/30 | 730 | 740 | 730 | 740 | 5,000 |
2004/08/27 | 701 | 740 | 701 | 740 | 5,000 |
2004/08/26 | 730 | 730 | 730 | 730 | 2,000 |
2004/08/25 | 735 | 735 | 733 | 733 | 3,000 |
2004/08/23 | 732 | 788 | 705 | 730 | 12,000 |
2004/08/20 | 760 | 772 | 755 | 772 | 8,000 |
2004/08/19 | 730 | 740 | 730 | 740 | 2,000 |
2004/08/18 | 730 | 730 | 730 | 730 | 1,000 |
2004/08/17 | 730 | 730 | 730 | 730 | 1,000 |
2004/08/16 | 730 | 730 | 730 | 730 | 1,000 |
2004/08/13 | 730 | 730 | 730 | 730 | 2,000 |
2004/08/12 | 730 | 730 | 730 | 730 | 1,000 |
2004/08/09 | 732 | 732 | 732 | 732 | 1,000 |
2004/08/06 | 732 | 732 | 732 | 732 | 2,000 |
2004/08/04 | 731 | 740 | 731 | 740 | 6,000 |
2004/08/03 | 730 | 731 | 730 | 731 | 8,000 |
2004/08/02 | 720 | 720 | 720 | 720 | 1,000 |
2004/07/30 | 720 | 720 | 720 | 720 | 1,000 |
2004/07/29 | 720 | 720 | 715 | 720 | 3,000 |
2004/07/27 | 721 | 721 | 721 | 721 | 11,000 |
2004/07/26 | 731 | 731 | 731 | 731 | 11,000 |
2004/07/23 | 734 | 734 | 734 | 734 | 4,000 |
2004/07/22 | 731 | 731 | 731 | 731 | 9,000 |
2004/07/21 | 729 | 738 | 729 | 731 | 19,000 |
2004/07/20 | 730 | 730 | 730 | 730 | 4,000 |
2004/07/16 | 730 | 730 | 730 | 730 | 4,000 |
2004/07/15 | 691 | 730 | 691 | 730 | 8,000 |
2004/07/14 | 687 | 690 | 687 | 690 | 3,000 |
2004/07/13 | 666 | 681 | 666 | 681 | 2,000 |
2004/07/12 | 659 | 685 | 659 | 685 | 12,000 |
2004/07/09 | 660 | 660 | 660 | 660 | 5,000 |
2004/07/08 | 670 | 670 | 660 | 660 | 5,000 |
2004/07/07 | 671 | 671 | 670 | 670 | 3,000 |
2004/07/06 | 681 | 690 | 681 | 690 | 7,000 |
2004/07/05 | 672 | 690 | 671 | 680 | 10,000 |
2004/07/02 | 670 | 671 | 670 | 671 | 4,000 |
2004/07/01 | 673 | 673 | 673 | 673 | 4,000 |
2004/06/30 | 671 | 672 | 671 | 672 | 7,000 |
2004/06/29 | 692 | 693 | 672 | 672 | 15,000 |
2004/06/28 | 708 | 708 | 700 | 700 | 9,000 |
2004/06/25 | 708 | 708 | 707 | 708 | 5,000 |
2004/06/24 | 712 | 712 | 710 | 710 | 3,000 |
2004/06/23 | 711 | 711 | 711 | 711 | 2,000 |
2004/06/22 | 750 | 750 | 710 | 710 | 7,000 |
2004/06/21 | 738 | 750 | 738 | 750 | 13,000 |
2004/06/18 | 743 | 743 | 738 | 738 | 3,000 |
2004/06/17 | 742 | 742 | 742 | 742 | 1,000 |
2004/06/16 | 749 | 749 | 740 | 741 | 5,000 |
2004/06/15 | 742 | 752 | 742 | 752 | 2,000 |
2004/06/14 | 740 | 741 | 740 | 741 | 2,000 |
2004/06/11 | 739 | 739 | 739 | 739 | 1,000 |
2004/06/10 | 740 | 740 | 740 | 740 | 1,000 |
2004/06/09 | 738 | 738 | 738 | 738 | 2,000 |
2004/06/08 | 729 | 737 | 729 | 737 | 3,000 |
2004/06/07 | 758 | 759 | 758 | 759 | 5,000 |
2004/06/03 | 798 | 798 | 798 | 798 | 1,000 |
2004/05/31 | 770 | 798 | 770 | 798 | 7,000 |
2004/05/26 | 764 | 780 | 764 | 780 | 5,000 |
2004/05/25 | 760 | 770 | 760 | 770 | 5,000 |
2004/05/24 | 760 | 770 | 760 | 760 | 6,000 |
2004/05/21 | 760 | 760 | 760 | 760 | 2,000 |
2004/05/20 | 780 | 780 | 760 | 760 | 4,000 |
2004/05/19 | 780 | 780 | 780 | 780 | 2,000 |
2004/05/18 | 780 | 780 | 780 | 780 | 2,000 |
2004/05/17 | 780 | 780 | 780 | 780 | 2,000 |
2004/05/14 | 780 | 780 | 780 | 780 | 1,000 |
2004/05/13 | 740 | 740 | 740 | 740 | 2,000 |
2004/05/12 | 741 | 741 | 740 | 740 | 2,000 |
2004/05/11 | 731 | 731 | 730 | 730 | 4,000 |
2004/05/10 | 800 | 800 | 730 | 730 | 4,000 |
2004/05/07 | 800 | 800 | 800 | 800 | 1,000 |
2004/05/06 | 824 | 824 | 824 | 824 | 1,000 |
2004/04/30 | 825 | 825 | 825 | 825 | 3,000 |
2004/04/28 | 821 | 832 | 821 | 825 | 10,000 |
2004/04/26 | 810 | 840 | 810 | 840 | 13,000 |
2004/04/23 | 841 | 845 | 841 | 845 | 5,000 |
2004/04/21 | 802 | 842 | 802 | 842 | 6,000 |
2004/04/20 | 830 | 830 | 802 | 830 | 7,000 |
2004/04/19 | 830 | 830 | 830 | 830 | 1,000 |
2004/04/16 | 831 | 831 | 830 | 830 | 2,000 |
2004/04/15 | 831 | 831 | 831 | 831 | 2,000 |
2004/04/14 | 830 | 830 | 830 | 830 | 4,000 |
2004/04/12 | 830 | 830 | 830 | 830 | 1,000 |
2004/04/09 | 840 | 840 | 830 | 830 | 8,000 |
2004/04/06 | 793 | 860 | 791 | 860 | 12,000 |
2004/04/05 | 799 | 799 | 799 | 799 | 1,000 |
2004/04/02 | 799 | 799 | 799 | 799 | 1,000 |
2004/04/01 | 800 | 800 | 800 | 800 | 3,000 |
2004/03/31 | 810 | 820 | 800 | 801 | 9,000 |
2004/03/29 | 814 | 814 | 800 | 810 | 7,000 |
2004/03/26 | 815 | 815 | 815 | 815 | 2,000 |
2004/03/25 | 816 | 820 | 816 | 820 | 4,000 |
2004/03/24 | 826 | 826 | 825 | 825 | 7,000 |
2004/03/23 | 825 | 825 | 825 | 825 | 1,000 |
2004/03/22 | 840 | 840 | 825 | 825 | 15,000 |
2004/03/19 | 860 | 860 | 830 | 840 | 9,000 |
2004/03/18 | 868 | 868 | 860 | 860 | 12,000 |
2004/03/17 | 850 | 865 | 850 | 860 | 26,000 |
2004/03/16 | 800 | 820 | 791 | 820 | 23,000 |
2004/03/15 | 736 | 800 | 736 | 800 | 16,000 |
2004/03/12 | 756 | 765 | 723 | 724 | 11,000 |
2004/03/11 | 755 | 756 | 753 | 756 | 7,000 |
2004/03/10 | 777 | 777 | 755 | 756 | 3,000 |
2004/03/09 | 781 | 781 | 750 | 780 | 8,000 |
2004/03/08 | 780 | 800 | 780 | 780 | 15,000 |
2004/03/05 | 779 | 781 | 749 | 755 | 22,000 |
2004/03/04 | 773 | 780 | 773 | 780 | 17,000 |
2004/03/03 | 697 | 770 | 697 | 770 | 47,000 |
2004/03/02 | 709 | 710 | 695 | 696 | 14,000 |
2004/02/25 | 691 | 691 | 691 | 691 | 1,000 |
2004/02/20 | 701 | 704 | 700 | 704 | 4,000 |
2004/02/19 | 705 | 705 | 700 | 700 | 5,000 |
2004/02/18 | 690 | 705 | 690 | 705 | 9,000 |
2004/02/17 | 700 | 700 | 680 | 680 | 6,000 |
2004/02/16 | 690 | 700 | 690 | 700 | 9,000 |
2004/02/05 | 681 | 690 | 681 | 690 | 3,000 |
2004/01/29 | 698 | 698 | 698 | 698 | 1,000 |
2004/01/26 | 709 | 709 | 708 | 708 | 3,000 |
2004/01/23 | 709 | 709 | 709 | 709 | 3,000 |
2004/01/22 | 710 | 710 | 709 | 709 | 3,000 |
2004/01/21 | 710 | 710 | 710 | 710 | 6,000 |
2004/01/20 | 710 | 710 | 702 | 710 | 9,000 |
2004/01/19 | 700 | 710 | 700 | 710 | 8,000 |
2004/01/16 | 680 | 700 | 680 | 700 | 7,000 |
2004/01/15 | 679 | 679 | 679 | 679 | 5,000 |
2004/01/14 | 675 | 675 | 675 | 675 | 3,000 |
2004/01/13 | 678 | 678 | 675 | 675 | 3,000 |
2004/01/09 | 678 | 678 | 678 | 678 | 1,000 |
2004/01/08 | 678 | 678 | 678 | 678 | 2,000 |
2004/01/07 | 669 | 669 | 650 | 650 | 3,000 |
2004/01/06 | 656 | 669 | 655 | 669 | 4,000 |