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 |
|---|---|---|---|---|---|
| 2006/12/29 | 900 | 900 | 900 | 900 | 3,000 |
| 2006/12/28 | 900 | 900 | 900 | 900 | 3,000 |
| 2006/12/27 | 900 | 900 | 900 | 900 | 4,000 |
| 2006/12/26 | 900 | 900 | 900 | 900 | 3,000 |
| 2006/12/25 | 900 | 900 | 900 | 900 | 3,000 |
| 2006/12/22 | 901 | 901 | 901 | 901 | 7,000 |
| 2006/12/21 | 919 | 920 | 901 | 901 | 8,000 |
| 2006/12/20 | 920 | 920 | 910 | 919 | 6,000 |
| 2006/12/19 | 920 | 920 | 910 | 910 | 15,000 |
| 2006/12/18 | 920 | 920 | 920 | 920 | 5,000 |
| 2006/12/15 | 915 | 920 | 915 | 920 | 4,000 |
| 2006/12/14 | 922 | 922 | 915 | 915 | 14,000 |
| 2006/12/13 | 923 | 923 | 921 | 922 | 18,000 |
| 2006/12/12 | 921 | 921 | 921 | 921 | 11,000 |
| 2006/12/11 | 881 | 881 | 881 | 881 | 1,000 |
| 2006/12/07 | 876 | 876 | 876 | 876 | 1,000 |
| 2006/12/06 | 870 | 871 | 870 | 871 | 5,000 |
| 2006/12/05 | 880 | 880 | 853 | 870 | 10,000 |
| 2006/12/04 | 916 | 916 | 880 | 880 | 10,000 |
| 2006/12/01 | 864 | 916 | 864 | 916 | 7,000 |
| 2006/11/30 | 845 | 850 | 845 | 850 | 4,000 |
| 2006/11/29 | 847 | 847 | 843 | 845 | 21,000 |
| 2006/11/28 | 843 | 855 | 843 | 850 | 9,000 |
| 2006/11/27 | 856 | 867 | 856 | 856 | 8,000 |
| 2006/11/24 | 900 | 905 | 900 | 902 | 28,000 |
| 2006/11/22 | 940 | 940 | 900 | 900 | 22,000 |
| 2006/11/21 | 930 | 940 | 930 | 940 | 8,000 |
| 2006/11/20 | 930 | 930 | 930 | 930 | 5,000 |
| 2006/11/17 | 930 | 930 | 930 | 930 | 7,000 |
| 2006/11/16 | 930 | 930 | 930 | 930 | 7,000 |
| 2006/11/15 | 930 | 930 | 930 | 930 | 4,000 |
| 2006/11/14 | 940 | 940 | 920 | 940 | 10,000 |
| 2006/11/13 | 950 | 950 | 940 | 940 | 11,000 |
| 2006/11/10 | 950 | 950 | 950 | 950 | 7,000 |
| 2006/11/09 | 950 | 950 | 950 | 950 | 10,000 |
| 2006/11/08 | 950 | 950 | 950 | 950 | 5,000 |
| 2006/11/07 | 952 | 952 | 950 | 952 | 6,000 |
| 2006/11/06 | 957 | 960 | 957 | 957 | 3,000 |
| 2006/11/02 | 955 | 957 | 955 | 957 | 7,000 |
| 2006/11/01 | 960 | 970 | 955 | 955 | 13,000 |
| 2006/10/31 | 969 | 969 | 957 | 960 | 22,000 |
| 2006/10/30 | 960 | 969 | 960 | 969 | 28,000 |
| 2006/10/27 | 967 | 967 | 960 | 960 | 5,000 |
| 2006/10/26 | 969 | 969 | 966 | 967 | 3,000 |
| 2006/10/25 | 961 | 970 | 961 | 970 | 4,000 |
| 2006/10/24 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/10/23 | 963 | 989 | 963 | 989 | 2,000 |
| 2006/10/20 | 970 | 992 | 970 | 992 | 5,000 |
| 2006/10/19 | 970 | 970 | 970 | 970 | 4,000 |
| 2006/10/18 | 970 | 970 | 970 | 970 | 4,000 |
| 2006/10/17 | 971 | 971 | 970 | 970 | 6,000 |
| 2006/10/16 | 970 | 970 | 970 | 970 | 5,000 |
| 2006/10/13 | 970 | 970 | 970 | 970 | 2,000 |
| 2006/10/12 | 950 | 950 | 950 | 950 | 3,000 |
| 2006/10/11 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/10/06 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/10/05 | 980 | 980 | 980 | 980 | 2,000 |
| 2006/10/03 | 987 | 987 | 970 | 980 | 11,000 |
| 2006/10/02 | 987 | 987 | 987 | 987 | 3,000 |
| 2006/09/26 | 987 | 987 | 987 | 987 | 1,000 |
| 2006/09/22 | 1,000 | 1,000 | 997 | 997 | 10,000 |
| 2006/09/21 | 981 | 1,000 | 981 | 1,000 | 6,000 |
| 2006/09/20 | 1,000 | 1,000 | 980 | 980 | 8,000 |
| 2006/09/19 | 990 | 1,000 | 990 | 1,000 | 5,000 |
| 2006/09/15 | 983 | 990 | 982 | 990 | 6,000 |
| 2006/09/14 | 982 | 989 | 982 | 982 | 5,000 |
| 2006/09/12 | 985 | 985 | 985 | 985 | 1,000 |
| 2006/09/08 | 990 | 990 | 990 | 990 | 21,000 |
| 2006/09/07 | 982 | 982 | 982 | 982 | 1,000 |
| 2006/09/06 | 988 | 989 | 988 | 989 | 2,000 |
| 2006/09/05 | 985 | 985 | 980 | 985 | 7,000 |
| 2006/09/04 | 972 | 985 | 972 | 985 | 7,000 |
| 2006/09/01 | 968 | 970 | 968 | 970 | 7,000 |
| 2006/08/31 | 961 | 975 | 951 | 951 | 11,000 |
| 2006/08/30 | 948 | 970 | 948 | 970 | 6,000 |
| 2006/08/28 | 946 | 946 | 946 | 946 | 2,000 |
| 2006/08/25 | 946 | 946 | 946 | 946 | 1,000 |
| 2006/08/23 | 950 | 950 | 940 | 940 | 5,000 |
| 2006/08/22 | 950 | 950 | 940 | 950 | 6,000 |
| 2006/08/21 | 940 | 950 | 940 | 950 | 8,000 |
| 2006/08/18 | 940 | 940 | 940 | 940 | 5,000 |
| 2006/08/17 | 940 | 950 | 940 | 940 | 6,000 |
| 2006/08/16 | 940 | 940 | 930 | 940 | 11,000 |
| 2006/08/15 | 930 | 930 | 930 | 930 | 9,000 |
| 2006/08/11 | 950 | 958 | 920 | 920 | 10,000 |
| 2006/08/09 | 990 | 990 | 980 | 980 | 10,000 |
| 2006/08/08 | 990 | 990 | 990 | 990 | 5,000 |
| 2006/08/07 | 1,000 | 1,000 | 990 | 990 | 9,000 |
| 2006/08/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/08/02 | 1,000 | 1,013 | 1,000 | 1,013 | 19,000 |
| 2006/08/01 | 1,019 | 1,019 | 1,000 | 1,000 | 10,000 |
| 2006/07/28 | 1,049 | 1,049 | 1,049 | 1,049 | 3,000 |
| 2006/07/27 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2006/07/25 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 |
| 2006/07/24 | 1,060 | 1,080 | 1,060 | 1,080 | 6,000 |
| 2006/07/21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2006/07/20 | 1,021 | 1,070 | 1,021 | 1,070 | 5,000 |
| 2006/07/19 | 1,019 | 1,019 | 1,019 | 1,019 | 4,000 |
| 2006/07/18 | 1,024 | 1,024 | 1,019 | 1,019 | 6,000 |
| 2006/07/14 | 1,030 | 1,030 | 1,020 | 1,024 | 10,000 |
| 2006/07/13 | 979 | 1,037 | 979 | 1,037 | 6,000 |
| 2006/07/12 | 950 | 979 | 950 | 979 | 9,000 |
| 2006/07/11 | 950 | 950 | 950 | 950 | 3,000 |
| 2006/07/10 | 951 | 951 | 950 | 950 | 4,000 |
| 2006/07/07 | 955 | 960 | 955 | 960 | 2,000 |
| 2006/07/06 | 955 | 955 | 955 | 955 | 1,000 |
| 2006/07/05 | 985 | 985 | 985 | 985 | 2,000 |
| 2006/07/04 | 980 | 985 | 980 | 985 | 8,000 |
| 2006/07/03 | 980 | 980 | 980 | 980 | 6,000 |
| 2006/06/30 | 980 | 980 | 980 | 980 | 3,000 |
| 2006/06/29 | 980 | 980 | 980 | 980 | 3,000 |
| 2006/06/28 | 980 | 980 | 980 | 980 | 3,000 |
| 2006/06/27 | 980 | 980 | 980 | 980 | 5,000 |
| 2006/06/26 | 980 | 980 | 980 | 980 | 4,000 |
| 2006/06/23 | 981 | 981 | 980 | 980 | 4,000 |
| 2006/06/22 | 1,000 | 1,000 | 980 | 980 | 5,000 |
| 2006/06/21 | 1,040 | 1,050 | 1,000 | 1,000 | 11,000 |
| 2006/06/20 | 1,020 | 1,040 | 1,020 | 1,040 | 6,000 |
| 2006/06/19 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 |
| 2006/06/16 | 1,020 | 1,020 | 1,018 | 1,020 | 10,000 |
| 2006/06/15 | 1,018 | 1,018 | 1,018 | 1,018 | 4,000 |
| 2006/06/14 | 1,018 | 1,018 | 1,018 | 1,018 | 3,000 |
| 2006/06/13 | 1,018 | 1,018 | 1,018 | 1,018 | 3,000 |
| 2006/06/12 | 1,018 | 1,018 | 1,018 | 1,018 | 1,000 |
| 2006/06/09 | 940 | 940 | 940 | 940 | 1,000 |
| 2006/06/08 | 1,110 | 1,110 | 940 | 940 | 12,000 |
| 2006/06/07 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 2006/06/06 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 2006/06/05 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 2006/06/02 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 |
| 2006/06/01 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 2006/05/31 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2006/05/29 | 1,145 | 1,145 | 1,145 | 1,145 | 3,000 |
| 2006/05/24 | 1,145 | 1,145 | 1,145 | 1,145 | 3,000 |
| 2006/05/23 | 1,145 | 1,145 | 1,145 | 1,145 | 3,000 |
| 2006/05/22 | 1,145 | 1,145 | 1,145 | 1,145 | 4,000 |
| 2006/05/19 | 1,135 | 1,145 | 1,130 | 1,145 | 9,000 |
| 2006/05/18 | 1,170 | 1,170 | 1,131 | 1,131 | 5,000 |
| 2006/05/17 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 2006/05/16 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 |
| 2006/05/15 | 1,190 | 1,190 | 1,170 | 1,170 | 5,000 |
| 2006/05/12 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 2006/05/11 | 1,196 | 1,196 | 1,196 | 1,196 | 3,000 |
| 2006/05/10 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 2006/05/09 | 1,201 | 1,201 | 1,200 | 1,200 | 4,000 |
| 2006/05/08 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 2006/05/02 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 |
| 2006/05/01 | 1,210 | 1,210 | 1,210 | 1,210 | 8,000 |
| 2006/04/28 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 2006/04/27 | 1,220 | 1,230 | 1,210 | 1,210 | 7,000 |
| 2006/04/26 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 2006/04/25 | 1,229 | 1,230 | 1,228 | 1,230 | 3,000 |
| 2006/04/24 | 1,237 | 1,237 | 1,230 | 1,230 | 3,000 |
| 2006/04/21 | 1,231 | 1,236 | 1,231 | 1,236 | 6,000 |
| 2006/04/20 | 1,240 | 1,240 | 1,230 | 1,230 | 15,000 |
| 2006/04/19 | 1,231 | 1,231 | 1,230 | 1,230 | 13,000 |
| 2006/04/18 | 1,237 | 1,237 | 1,230 | 1,230 | 3,000 |
| 2006/04/17 | 1,241 | 1,241 | 1,241 | 1,241 | 2,000 |
| 2006/04/14 | 1,260 | 1,261 | 1,260 | 1,261 | 2,000 |
| 2006/04/13 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2006/04/11 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 2006/04/10 | 1,289 | 1,290 | 1,289 | 1,290 | 3,000 |
| 2006/04/07 | 1,298 | 1,300 | 1,298 | 1,299 | 5,000 |
| 2006/04/06 | 1,299 | 1,299 | 1,298 | 1,298 | 2,000 |
| 2006/04/05 | 1,300 | 1,300 | 1,299 | 1,299 | 3,000 |
| 2006/04/04 | 1,300 | 1,329 | 1,273 | 1,300 | 15,000 |
| 2006/04/03 | 1,240 | 1,260 | 1,240 | 1,260 | 25,000 |
| 2006/03/31 | 1,243 | 1,245 | 1,240 | 1,240 | 12,000 |
| 2006/03/30 | 1,220 | 1,235 | 1,220 | 1,235 | 3,000 |
| 2006/03/28 | 1,219 | 1,219 | 1,219 | 1,219 | 1,000 |
| 2006/03/27 | 1,224 | 1,239 | 1,224 | 1,239 | 5,000 |
| 2006/03/23 | 1,224 | 1,224 | 1,224 | 1,224 | 2,000 |
| 2006/03/22 | 1,229 | 1,244 | 1,229 | 1,244 | 5,000 |
| 2006/03/20 | 1,201 | 1,218 | 1,201 | 1,210 | 4,000 |
| 2006/03/17 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 |
| 2006/03/16 | 1,180 | 1,239 | 1,180 | 1,220 | 9,000 |
| 2006/03/15 | 1,160 | 1,170 | 1,160 | 1,170 | 6,000 |
| 2006/03/14 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 |
| 2006/03/13 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 |
| 2006/03/10 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 2006/03/09 | 1,165 | 1,165 | 1,165 | 1,165 | 3,000 |
| 2006/03/08 | 1,165 | 1,165 | 1,165 | 1,165 | 3,000 |
| 2006/03/07 | 1,179 | 1,179 | 1,179 | 1,179 | 3,000 |
| 2006/03/06 | 1,186 | 1,186 | 1,186 | 1,186 | 3,000 |
| 2006/03/03 | 1,186 | 1,186 | 1,185 | 1,186 | 5,000 |
| 2006/03/02 | 1,176 | 1,185 | 1,176 | 1,185 | 12,000 |
| 2006/03/01 | 1,180 | 1,180 | 1,175 | 1,175 | 6,000 |
| 2006/02/28 | 1,212 | 1,212 | 1,180 | 1,180 | 2,000 |
| 2006/02/27 | 1,172 | 1,172 | 1,172 | 1,172 | 2,000 |
| 2006/02/24 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 |
| 2006/02/23 | 1,171 | 1,171 | 1,170 | 1,170 | 5,000 |
| 2006/02/22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2006/02/21 | 1,180 | 1,210 | 1,180 | 1,210 | 5,000 |
| 2006/02/20 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 |
| 2006/02/17 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 |
| 2006/02/16 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 2006/02/15 | 1,211 | 1,211 | 1,210 | 1,210 | 3,000 |
| 2006/02/14 | 1,251 | 1,251 | 1,230 | 1,230 | 8,000 |
| 2006/02/13 | 1,251 | 1,251 | 1,251 | 1,251 | 2,000 |
| 2006/02/09 | 1,320 | 1,320 | 1,291 | 1,291 | 5,000 |
| 2006/02/08 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2006/02/07 | 1,300 | 1,320 | 1,300 | 1,320 | 4,000 |
| 2006/02/06 | 1,315 | 1,315 | 1,300 | 1,300 | 5,000 |
| 2006/02/03 | 1,329 | 1,329 | 1,300 | 1,310 | 7,000 |
| 2006/02/02 | 1,301 | 1,350 | 1,301 | 1,339 | 17,000 |
| 2006/02/01 | 1,272 | 1,300 | 1,272 | 1,300 | 18,000 |
| 2006/01/30 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2006/01/27 | 1,290 | 1,290 | 1,276 | 1,280 | 8,000 |
| 2006/01/24 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2006/01/23 | 1,297 | 1,338 | 1,297 | 1,338 | 4,000 |
| 2006/01/20 | 1,299 | 1,340 | 1,290 | 1,340 | 6,000 |
| 2006/01/19 | 1,230 | 1,290 | 1,230 | 1,290 | 2,000 |
| 2006/01/18 | 1,261 | 1,261 | 1,210 | 1,210 | 2,000 |
| 2006/01/17 | 1,250 | 1,287 | 1,250 | 1,261 | 3,000 |
| 2006/01/16 | 1,349 | 1,349 | 1,250 | 1,250 | 6,000 |
| 2006/01/12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2006/01/11 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 |
| 2006/01/06 | 1,350 | 1,370 | 1,350 | 1,370 | 6,000 |
| 2006/01/05 | 1,371 | 1,400 | 1,340 | 1,340 | 9,000 |
| 2006/01/04 | 1,300 | 1,310 | 1,290 | 1,310 | 8,000 |