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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,220 | 1,290 | 1,200 | 1,290 | 11,000 |
| 2005/12/28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2005/12/26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2005/12/22 | 1,201 | 1,210 | 1,201 | 1,201 | 3,000 |
| 2005/12/21 | 1,211 | 1,213 | 1,200 | 1,200 | 6,000 |
| 2005/12/20 | 1,207 | 1,240 | 1,207 | 1,240 | 16,000 |
| 2005/12/19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2005/12/16 | 1,201 | 1,201 | 1,200 | 1,200 | 22,000 |
| 2005/12/15 | 1,228 | 1,228 | 1,200 | 1,200 | 7,000 |
| 2005/12/14 | 1,230 | 1,230 | 1,200 | 1,229 | 13,000 |
| 2005/12/13 | 1,193 | 1,200 | 1,193 | 1,200 | 12,000 |
| 2005/12/12 | 1,133 | 1,193 | 1,133 | 1,193 | 8,000 |
| 2005/12/09 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 2005/12/08 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 |
| 2005/12/06 | 1,120 | 1,130 | 1,120 | 1,130 | 13,000 |
| 2005/12/05 | 1,110 | 1,120 | 1,110 | 1,120 | 10,000 |
| 2005/12/02 | 1,115 | 1,115 | 1,100 | 1,100 | 8,000 |
| 2005/12/01 | 1,120 | 1,120 | 1,115 | 1,115 | 5,000 |
| 2005/11/30 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 |
| 2005/11/29 | 1,120 | 1,120 | 1,101 | 1,120 | 15,000 |
| 2005/11/25 | 1,106 | 1,121 | 1,101 | 1,121 | 14,000 |
| 2005/11/24 | 1,101 | 1,125 | 1,101 | 1,125 | 36,000 |
| 2005/11/22 | 1,129 | 1,130 | 1,120 | 1,120 | 10,000 |
| 2005/11/21 | 1,100 | 1,120 | 1,100 | 1,102 | 5,000 |
| 2005/11/18 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 |
| 2005/11/17 | 1,122 | 1,122 | 1,120 | 1,120 | 5,000 |
| 2005/11/16 | 1,125 | 1,132 | 1,120 | 1,120 | 10,000 |
| 2005/11/15 | 1,120 | 1,130 | 1,120 | 1,120 | 22,000 |
| 2005/11/14 | 1,131 | 1,148 | 1,131 | 1,148 | 15,000 |
| 2005/11/11 | 1,150 | 1,150 | 1,131 | 1,131 | 8,000 |
| 2005/11/10 | 1,140 | 1,160 | 1,130 | 1,130 | 7,000 |
| 2005/11/09 | 1,102 | 1,120 | 1,102 | 1,120 | 4,000 |
| 2005/11/08 | 1,100 | 1,101 | 1,100 | 1,101 | 3,000 |
| 2005/11/07 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 2005/11/04 | 1,093 | 1,100 | 1,090 | 1,100 | 16,000 |
| 2005/11/02 | 1,070 | 1,088 | 1,070 | 1,088 | 6,000 |
| 2005/11/01 | 1,069 | 1,069 | 1,069 | 1,069 | 10,000 |
| 2005/10/31 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 |
| 2005/10/28 | 1,060 | 1,069 | 1,060 | 1,069 | 2,000 |
| 2005/10/27 | 1,051 | 1,051 | 1,048 | 1,048 | 11,000 |
| 2005/10/26 | 1,085 | 1,085 | 1,072 | 1,072 | 3,000 |
| 2005/10/25 | 1,101 | 1,101 | 1,090 | 1,090 | 4,000 |
| 2005/10/24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2005/10/21 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 |
| 2005/10/20 | 1,145 | 1,145 | 1,105 | 1,105 | 2,000 |
| 2005/10/19 | 1,145 | 1,145 | 1,145 | 1,145 | 5,000 |
| 2005/10/18 | 1,099 | 1,145 | 1,099 | 1,145 | 7,000 |
| 2005/10/17 | 1,144 | 1,145 | 1,135 | 1,145 | 8,000 |
| 2005/10/14 | 1,145 | 1,145 | 1,145 | 1,145 | 4,000 |
| 2005/10/13 | 1,145 | 1,155 | 1,145 | 1,145 | 65,000 |
| 2005/10/12 | 1,150 | 1,150 | 1,145 | 1,145 | 3,000 |
| 2005/10/11 | 1,155 | 1,155 | 1,155 | 1,155 | 2,000 |
| 2005/10/07 | 1,170 | 1,170 | 1,168 | 1,168 | 4,000 |
| 2005/10/06 | 1,155 | 1,155 | 1,155 | 1,155 | 13,000 |
| 2005/10/05 | 1,170 | 1,170 | 1,140 | 1,140 | 10,000 |
| 2005/10/04 | 1,120 | 1,170 | 1,120 | 1,170 | 41,000 |
| 2005/10/03 | 1,085 | 1,110 | 1,085 | 1,110 | 17,000 |
| 2005/09/30 | 1,070 | 1,085 | 1,070 | 1,085 | 12,000 |
| 2005/09/29 | 1,070 | 1,070 | 1,050 | 1,070 | 5,000 |
| 2005/09/28 | 1,060 | 1,070 | 1,060 | 1,066 | 6,000 |
| 2005/09/27 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 |
| 2005/09/26 | 1,049 | 1,050 | 1,049 | 1,050 | 8,000 |
| 2005/09/22 | 1,048 | 1,050 | 1,048 | 1,050 | 6,000 |
| 2005/09/21 | 1,050 | 1,050 | 1,045 | 1,050 | 11,000 |
| 2005/09/20 | 1,040 | 1,046 | 1,040 | 1,045 | 5,000 |
| 2005/09/16 | 1,030 | 1,036 | 1,030 | 1,036 | 3,000 |
| 2005/09/15 | 1,012 | 1,030 | 1,012 | 1,030 | 14,000 |
| 2005/09/14 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 |
| 2005/09/13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2005/09/12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2005/09/09 | 1,011 | 1,011 | 1,011 | 1,011 | 3,000 |
| 2005/09/07 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2005/09/05 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2005/09/02 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 |
| 2005/09/01 | 1,012 | 1,030 | 1,012 | 1,030 | 6,000 |
| 2005/08/31 | 1,011 | 1,011 | 1,011 | 1,011 | 6,000 |
| 2005/08/29 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 |
| 2005/08/26 | 1,010 | 1,030 | 1,010 | 1,030 | 9,000 |
| 2005/08/25 | 1,021 | 1,021 | 1,010 | 1,010 | 3,000 |
| 2005/08/24 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 |
| 2005/08/23 | 1,026 | 1,030 | 1,026 | 1,030 | 2,000 |
| 2005/08/22 | 1,059 | 1,059 | 1,039 | 1,039 | 3,000 |
| 2005/08/19 | 1,035 | 1,050 | 1,011 | 1,031 | 62,000 |
| 2005/08/18 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 2005/08/17 | 1,030 | 1,050 | 1,029 | 1,050 | 43,000 |
| 2005/08/16 | 1,025 | 1,025 | 1,025 | 1,025 | 2,000 |
| 2005/08/15 | 1,020 | 1,030 | 1,020 | 1,025 | 4,000 |
| 2005/08/12 | 1,020 | 1,020 | 1,020 | 1,020 | 14,000 |
| 2005/08/11 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 |
| 2005/08/10 | 995 | 995 | 995 | 995 | 1,000 |
| 2005/08/08 | 999 | 1,000 | 995 | 995 | 5,000 |
| 2005/08/05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2005/08/04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2005/08/03 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2005/08/02 | 992 | 1,010 | 992 | 1,010 | 4,000 |
| 2005/08/01 | 995 | 1,005 | 990 | 990 | 10,000 |
| 2005/07/29 | 990 | 990 | 990 | 990 | 3,000 |
| 2005/07/27 | 985 | 985 | 980 | 980 | 5,000 |
| 2005/07/26 | 980 | 990 | 980 | 980 | 25,000 |
| 2005/07/25 | 1,000 | 1,000 | 980 | 980 | 4,000 |
| 2005/07/22 | 1,030 | 1,030 | 1,025 | 1,025 | 4,000 |
| 2005/07/21 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2005/07/20 | 1,034 | 1,034 | 1,033 | 1,033 | 3,000 |
| 2005/07/19 | 1,039 | 1,039 | 1,000 | 1,001 | 14,000 |
| 2005/07/15 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 |
| 2005/07/14 | 1,030 | 1,030 | 1,030 | 1,030 | 9,000 |
| 2005/07/13 | 1,035 | 1,035 | 1,030 | 1,035 | 16,000 |
| 2005/07/12 | 1,055 | 1,055 | 1,031 | 1,031 | 21,000 |
| 2005/07/11 | 1,050 | 1,055 | 1,049 | 1,055 | 22,000 |
| 2005/07/08 | 1,060 | 1,070 | 1,060 | 1,060 | 14,000 |
| 2005/07/07 | 1,022 | 1,052 | 1,022 | 1,050 | 41,000 |
| 2005/07/06 | 1,000 | 1,020 | 1,000 | 1,020 | 31,000 |
| 2005/07/05 | 1,000 | 1,000 | 990 | 1,000 | 32,000 |
| 2005/07/04 | 970 | 1,010 | 960 | 1,000 | 32,000 |
| 2005/07/01 | 946 | 970 | 945 | 970 | 14,000 |
| 2005/06/30 | 935 | 940 | 935 | 935 | 7,000 |
| 2005/06/29 | 911 | 938 | 911 | 935 | 6,000 |
| 2005/06/28 | 909 | 919 | 909 | 919 | 2,000 |
| 2005/06/27 | 920 | 920 | 904 | 919 | 10,000 |
| 2005/06/24 | 905 | 915 | 900 | 900 | 7,000 |
| 2005/06/23 | 878 | 920 | 875 | 905 | 33,000 |
| 2005/06/22 | 872 | 879 | 872 | 879 | 2,000 |
| 2005/06/21 | 879 | 879 | 874 | 879 | 8,000 |
| 2005/06/20 | 870 | 876 | 870 | 875 | 6,000 |
| 2005/06/17 | 853 | 861 | 853 | 860 | 34,000 |
| 2005/06/16 | 850 | 850 | 850 | 850 | 35,000 |
| 2005/06/15 | 851 | 851 | 850 | 850 | 5,000 |
| 2005/06/14 | 851 | 851 | 851 | 851 | 5,000 |
| 2005/06/08 | 851 | 851 | 851 | 851 | 1,000 |
| 2005/06/07 | 851 | 851 | 851 | 851 | 5,000 |
| 2005/06/06 | 850 | 850 | 850 | 850 | 4,000 |
| 2005/06/03 | 860 | 860 | 860 | 860 | 4,000 |
| 2005/06/02 | 860 | 860 | 860 | 860 | 1,000 |
| 2005/06/01 | 860 | 860 | 860 | 860 | 1,000 |
| 2005/05/27 | 860 | 865 | 860 | 865 | 4,000 |
| 2005/05/25 | 850 | 850 | 850 | 850 | 2,000 |
| 2005/05/24 | 852 | 852 | 850 | 850 | 4,000 |
| 2005/05/23 | 852 | 852 | 852 | 852 | 1,000 |
| 2005/05/20 | 850 | 865 | 850 | 865 | 6,000 |
| 2005/05/19 | 850 | 860 | 850 | 850 | 7,000 |
| 2005/05/18 | 858 | 858 | 850 | 850 | 5,000 |
| 2005/05/17 | 869 | 869 | 858 | 858 | 7,000 |
| 2005/05/16 | 862 | 862 | 862 | 862 | 3,000 |
| 2005/05/13 | 862 | 862 | 861 | 861 | 2,000 |
| 2005/05/12 | 861 | 867 | 861 | 867 | 3,000 |
| 2005/05/10 | 865 | 865 | 865 | 865 | 2,000 |
| 2005/05/06 | 860 | 860 | 860 | 860 | 6,000 |
| 2005/05/02 | 860 | 860 | 860 | 860 | 3,000 |
| 2005/04/28 | 850 | 850 | 850 | 850 | 2,000 |
| 2005/04/27 | 855 | 860 | 855 | 860 | 2,000 |
| 2005/04/26 | 855 | 855 | 855 | 855 | 1,000 |
| 2005/04/25 | 855 | 855 | 855 | 855 | 1,000 |
| 2005/04/22 | 852 | 852 | 852 | 852 | 1,000 |
| 2005/04/21 | 851 | 868 | 851 | 860 | 8,000 |
| 2005/04/20 | 874 | 875 | 850 | 850 | 6,000 |
| 2005/04/19 | 849 | 873 | 845 | 873 | 6,000 |
| 2005/04/18 | 858 | 858 | 850 | 850 | 8,000 |
| 2005/04/15 | 859 | 859 | 859 | 859 | 3,000 |
| 2005/04/14 | 859 | 859 | 859 | 859 | 2,000 |
| 2005/04/13 | 852 | 852 | 852 | 852 | 1,000 |
| 2005/04/12 | 851 | 851 | 850 | 850 | 4,000 |
| 2005/04/11 | 880 | 880 | 850 | 850 | 11,000 |
| 2005/04/08 | 856 | 856 | 856 | 856 | 1,000 |
| 2005/04/06 | 860 | 870 | 850 | 870 | 12,000 |
| 2005/04/05 | 853 | 855 | 850 | 850 | 6,000 |
| 2005/04/04 | 850 | 852 | 850 | 850 | 4,000 |
| 2005/04/01 | 848 | 860 | 848 | 850 | 12,000 |
| 2005/03/31 | 830 | 835 | 830 | 835 | 2,000 |
| 2005/03/30 | 849 | 849 | 815 | 815 | 3,000 |
| 2005/03/29 | 850 | 850 | 840 | 850 | 13,000 |
| 2005/03/28 | 850 | 850 | 839 | 840 | 8,000 |
| 2005/03/25 | 811 | 841 | 811 | 841 | 19,000 |
| 2005/03/24 | 795 | 810 | 795 | 810 | 6,000 |
| 2005/03/23 | 814 | 815 | 814 | 815 | 4,000 |
| 2005/03/22 | 810 | 815 | 810 | 815 | 7,000 |
| 2005/03/18 | 810 | 810 | 810 | 810 | 6,000 |
| 2005/03/17 | 810 | 810 | 810 | 810 | 3,000 |
| 2005/03/16 | 803 | 810 | 803 | 810 | 5,000 |
| 2005/03/15 | 809 | 810 | 801 | 801 | 7,000 |
| 2005/03/14 | 797 | 800 | 797 | 800 | 8,000 |
| 2005/03/11 | 792 | 792 | 791 | 791 | 4,000 |
| 2005/03/10 | 798 | 800 | 798 | 800 | 3,000 |
| 2005/03/09 | 780 | 793 | 780 | 793 | 12,000 |
| 2005/03/08 | 780 | 781 | 780 | 781 | 2,000 |
| 2005/03/07 | 778 | 780 | 778 | 780 | 4,000 |
| 2005/03/04 | 783 | 794 | 777 | 777 | 14,000 |
| 2005/03/03 | 790 | 790 | 770 | 782 | 30,000 |
| 2005/03/02 | 825 | 830 | 825 | 830 | 3,000 |
| 2005/03/01 | 810 | 830 | 810 | 825 | 5,000 |
| 2005/02/28 | 815 | 815 | 800 | 805 | 6,000 |
| 2005/02/25 | 818 | 818 | 818 | 818 | 1,000 |
| 2005/02/24 | 806 | 806 | 806 | 806 | 2,000 |
| 2005/02/23 | 825 | 825 | 815 | 815 | 3,000 |
| 2005/02/22 | 849 | 849 | 830 | 830 | 2,000 |
| 2005/02/21 | 826 | 830 | 826 | 829 | 7,000 |
| 2005/02/18 | 824 | 826 | 824 | 826 | 4,000 |
| 2005/02/17 | 820 | 824 | 820 | 824 | 3,000 |
| 2005/02/16 | 821 | 821 | 820 | 820 | 2,000 |
| 2005/02/15 | 818 | 820 | 818 | 818 | 6,000 |
| 2005/02/14 | 817 | 823 | 817 | 819 | 6,000 |
| 2005/02/09 | 805 | 805 | 801 | 801 | 2,000 |
| 2005/02/08 | 815 | 815 | 815 | 815 | 1,000 |
| 2005/02/04 | 829 | 830 | 829 | 830 | 2,000 |
| 2005/02/02 | 825 | 825 | 820 | 820 | 2,000 |
| 2005/02/01 | 840 | 840 | 805 | 825 | 7,000 |
| 2005/01/28 | 813 | 850 | 813 | 848 | 15,000 |
| 2005/01/27 | 821 | 821 | 810 | 810 | 4,000 |
| 2005/01/25 | 820 | 820 | 820 | 820 | 1,000 |
| 2005/01/21 | 831 | 856 | 826 | 826 | 11,000 |
| 2005/01/20 | 857 | 857 | 830 | 830 | 5,000 |
| 2005/01/19 | 825 | 859 | 825 | 859 | 7,000 |
| 2005/01/18 | 802 | 820 | 802 | 820 | 3,000 |
| 2005/01/17 | 786 | 800 | 786 | 800 | 8,000 |
| 2005/01/14 | 785 | 785 | 785 | 785 | 1,000 |
| 2005/01/12 | 780 | 780 | 780 | 780 | 1,000 |
| 2005/01/11 | 781 | 781 | 775 | 775 | 10,000 |
| 2005/01/06 | 779 | 780 | 775 | 780 | 21,000 |
| 2005/01/05 | 778 | 779 | 777 | 779 | 5,000 |