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 |
|---|---|---|---|---|---|
| 2008/12/30 | 780 | 780 | 780 | 780 | 6,000 |
| 2008/12/29 | 780 | 780 | 780 | 780 | 7,000 |
| 2008/12/26 | 780 | 780 | 780 | 780 | 5,000 |
| 2008/12/25 | 780 | 780 | 780 | 780 | 5,000 |
| 2008/12/24 | 780 | 780 | 780 | 780 | 5,000 |
| 2008/12/22 | 790 | 790 | 789 | 789 | 6,000 |
| 2008/12/19 | 790 | 790 | 789 | 789 | 9,000 |
| 2008/12/18 | 798 | 798 | 798 | 798 | 6,000 |
| 2008/12/17 | 800 | 800 | 798 | 798 | 6,000 |
| 2008/12/16 | 798 | 809 | 798 | 798 | 12,000 |
| 2008/12/15 | 798 | 798 | 798 | 798 | 6,000 |
| 2008/12/12 | 785 | 800 | 785 | 798 | 11,000 |
| 2008/12/11 | 785 | 791 | 776 | 776 | 14,000 |
| 2008/12/10 | 774 | 784 | 774 | 784 | 6,000 |
| 2008/12/09 | 769 | 774 | 769 | 774 | 3,000 |
| 2008/12/08 | 780 | 780 | 768 | 768 | 5,000 |
| 2008/12/05 | 780 | 780 | 780 | 780 | 7,000 |
| 2008/12/04 | 781 | 781 | 781 | 781 | 4,000 |
| 2008/12/03 | 781 | 781 | 781 | 781 | 4,000 |
| 2008/12/02 | 781 | 781 | 781 | 781 | 5,000 |
| 2008/12/01 | 781 | 781 | 781 | 781 | 6,000 |
| 2008/11/28 | 783 | 783 | 771 | 781 | 3,000 |
| 2008/11/27 | 756 | 773 | 756 | 773 | 3,000 |
| 2008/11/25 | 766 | 766 | 766 | 766 | 1,000 |
| 2008/11/21 | 788 | 795 | 788 | 795 | 8,000 |
| 2008/11/20 | 788 | 788 | 788 | 788 | 2,000 |
| 2008/11/19 | 795 | 795 | 771 | 771 | 12,000 |
| 2008/11/18 | 795 | 795 | 795 | 795 | 1,000 |
| 2008/11/17 | 795 | 795 | 795 | 795 | 1,000 |
| 2008/11/14 | 795 | 795 | 794 | 794 | 6,000 |
| 2008/11/13 | 794 | 794 | 794 | 794 | 3,000 |
| 2008/11/12 | 794 | 794 | 794 | 794 | 4,000 |
| 2008/11/11 | 794 | 794 | 794 | 794 | 5,000 |
| 2008/11/10 | 794 | 794 | 794 | 794 | 5,000 |
| 2008/11/07 | 794 | 794 | 794 | 794 | 4,000 |
| 2008/11/06 | 794 | 794 | 794 | 794 | 4,000 |
| 2008/11/05 | 794 | 795 | 794 | 794 | 12,000 |
| 2008/11/04 | 790 | 794 | 790 | 794 | 9,000 |
| 2008/10/31 | 790 | 790 | 785 | 785 | 5,000 |
| 2008/10/30 | 790 | 790 | 790 | 790 | 6,000 |
| 2008/10/29 | 766 | 790 | 766 | 790 | 5,000 |
| 2008/10/28 | 790 | 790 | 760 | 760 | 8,000 |
| 2008/10/27 | 800 | 800 | 790 | 790 | 5,000 |
| 2008/10/24 | 805 | 805 | 800 | 800 | 5,000 |
| 2008/10/23 | 825 | 825 | 800 | 800 | 6,000 |
| 2008/10/22 | 825 | 825 | 825 | 825 | 2,000 |
| 2008/10/21 | 849 | 849 | 845 | 845 | 3,000 |
| 2008/10/20 | 840 | 845 | 840 | 845 | 2,000 |
| 2008/10/17 | 850 | 850 | 850 | 850 | 6,000 |
| 2008/10/16 | 850 | 850 | 850 | 850 | 6,000 |
| 2008/10/15 | 850 | 850 | 850 | 850 | 6,000 |
| 2008/10/10 | 752 | 752 | 752 | 752 | 2,000 |
| 2008/10/09 | 812 | 812 | 752 | 752 | 7,000 |
| 2008/10/08 | 854 | 854 | 812 | 812 | 7,000 |
| 2008/10/07 | 855 | 855 | 855 | 855 | 4,000 |
| 2008/10/06 | 877 | 877 | 857 | 857 | 9,000 |
| 2008/10/03 | 880 | 880 | 851 | 851 | 4,000 |
| 2008/10/02 | 880 | 880 | 880 | 880 | 5,000 |
| 2008/10/01 | 880 | 880 | 880 | 880 | 6,000 |
| 2008/09/30 | 880 | 880 | 880 | 880 | 3,000 |
| 2008/09/29 | 875 | 875 | 875 | 875 | 2,000 |
| 2008/09/26 | 851 | 851 | 851 | 851 | 1,000 |
| 2008/09/25 | 900 | 908 | 850 | 850 | 6,000 |
| 2008/09/24 | 893 | 893 | 893 | 893 | 4,000 |
| 2008/09/22 | 907 | 910 | 891 | 891 | 11,000 |
| 2008/09/19 | 910 | 910 | 880 | 880 | 7,000 |
| 2008/09/18 | 910 | 910 | 910 | 910 | 6,000 |
| 2008/09/17 | 910 | 910 | 910 | 910 | 6,000 |
| 2008/09/16 | 909 | 910 | 909 | 910 | 4,000 |
| 2008/09/11 | 910 | 910 | 900 | 900 | 4,000 |
| 2008/09/10 | 910 | 910 | 910 | 910 | 2,000 |
| 2008/09/09 | 910 | 910 | 910 | 910 | 2,000 |
| 2008/09/08 | 905 | 910 | 905 | 910 | 4,000 |
| 2008/09/05 | 901 | 902 | 901 | 902 | 3,000 |
| 2008/09/04 | 901 | 901 | 900 | 901 | 4,000 |
| 2008/09/03 | 900 | 900 | 900 | 900 | 1,000 |
| 2008/09/02 | 902 | 902 | 900 | 900 | 7,000 |
| 2008/09/01 | 882 | 900 | 882 | 883 | 8,000 |
| 2008/08/27 | 881 | 881 | 881 | 881 | 1,000 |
| 2008/08/26 | 880 | 881 | 880 | 881 | 2,000 |
| 2008/08/22 | 893 | 893 | 893 | 893 | 3,000 |
| 2008/08/21 | 883 | 898 | 883 | 893 | 7,000 |
| 2008/08/20 | 900 | 900 | 882 | 882 | 7,000 |
| 2008/08/19 | 900 | 900 | 900 | 900 | 4,000 |
| 2008/08/18 | 899 | 899 | 899 | 899 | 1,000 |
| 2008/08/15 | 890 | 890 | 890 | 890 | 3,000 |
| 2008/08/14 | 900 | 900 | 890 | 890 | 4,000 |
| 2008/08/13 | 900 | 900 | 900 | 900 | 3,000 |
| 2008/08/12 | 900 | 900 | 900 | 900 | 3,000 |
| 2008/08/11 | 900 | 900 | 900 | 900 | 1,000 |
| 2008/08/08 | 900 | 900 | 900 | 900 | 3,000 |
| 2008/08/07 | 900 | 900 | 900 | 900 | 3,000 |
| 2008/08/05 | 900 | 904 | 900 | 904 | 3,000 |
| 2008/08/04 | 904 | 904 | 900 | 900 | 3,000 |
| 2008/08/01 | 884 | 884 | 884 | 884 | 3,000 |
| 2008/07/31 | 884 | 884 | 884 | 884 | 1,000 |
| 2008/07/30 | 883 | 883 | 883 | 883 | 1,000 |
| 2008/07/29 | 886 | 886 | 886 | 886 | 1,000 |
| 2008/07/24 | 900 | 900 | 900 | 900 | 2,000 |
| 2008/07/23 | 910 | 920 | 910 | 920 | 4,000 |
| 2008/07/22 | 881 | 900 | 881 | 900 | 6,000 |
| 2008/07/18 | 898 | 898 | 898 | 898 | 3,000 |
| 2008/07/17 | 883 | 898 | 883 | 898 | 7,000 |
| 2008/07/16 | 880 | 880 | 880 | 880 | 8,000 |
| 2008/07/15 | 870 | 885 | 870 | 880 | 19,000 |
| 2008/07/14 | 885 | 886 | 870 | 870 | 10,000 |
| 2008/07/11 | 855 | 860 | 855 | 855 | 16,000 |
| 2008/07/10 | 860 | 860 | 850 | 850 | 13,000 |
| 2008/07/09 | 850 | 861 | 850 | 860 | 8,000 |
| 2008/07/08 | 876 | 876 | 850 | 850 | 4,000 |
| 2008/07/07 | 839 | 879 | 839 | 877 | 7,000 |
| 2008/07/04 | 839 | 839 | 839 | 839 | 10,000 |
| 2008/07/03 | 839 | 839 | 839 | 839 | 4,000 |
| 2008/07/02 | 839 | 839 | 839 | 839 | 8,000 |
| 2008/07/01 | 829 | 839 | 829 | 839 | 9,000 |
| 2008/06/30 | 829 | 829 | 829 | 829 | 3,000 |
| 2008/06/27 | 829 | 829 | 829 | 829 | 4,000 |
| 2008/06/26 | 829 | 829 | 829 | 829 | 3,000 |
| 2008/06/25 | 829 | 829 | 829 | 829 | 3,000 |
| 2008/06/24 | 861 | 861 | 829 | 829 | 5,000 |
| 2008/06/23 | 861 | 861 | 861 | 861 | 5,000 |
| 2008/06/20 | 820 | 861 | 820 | 861 | 8,000 |
| 2008/06/19 | 818 | 818 | 818 | 818 | 4,000 |
| 2008/06/18 | 810 | 818 | 810 | 818 | 5,000 |
| 2008/06/17 | 810 | 810 | 810 | 810 | 4,000 |
| 2008/06/16 | 810 | 810 | 810 | 810 | 5,000 |
| 2008/06/13 | 810 | 810 | 810 | 810 | 1,000 |
| 2008/06/12 | 810 | 810 | 810 | 810 | 2,000 |
| 2008/06/11 | 810 | 810 | 810 | 810 | 2,000 |
| 2008/06/10 | 805 | 810 | 805 | 808 | 6,000 |
| 2008/06/09 | 805 | 805 | 800 | 800 | 7,000 |
| 2008/06/06 | 805 | 806 | 805 | 805 | 3,000 |
| 2008/06/05 | 815 | 825 | 815 | 825 | 14,000 |
| 2008/06/04 | 818 | 818 | 818 | 818 | 1,000 |
| 2008/06/03 | 820 | 820 | 818 | 818 | 8,000 |
| 2008/06/02 | 820 | 820 | 818 | 818 | 65,000 |
| 2008/05/30 | 801 | 820 | 801 | 820 | 3,000 |
| 2008/05/29 | 829 | 830 | 820 | 820 | 9,000 |
| 2008/05/28 | 830 | 830 | 829 | 829 | 14,000 |
| 2008/05/27 | 840 | 840 | 830 | 830 | 2,000 |
| 2008/05/26 | 860 | 860 | 850 | 850 | 5,000 |
| 2008/05/23 | 860 | 864 | 860 | 860 | 11,000 |
| 2008/05/22 | 860 | 861 | 860 | 860 | 17,000 |
| 2008/05/21 | 850 | 860 | 850 | 860 | 5,000 |
| 2008/05/20 | 869 | 869 | 850 | 850 | 4,000 |
| 2008/05/19 | 850 | 868 | 850 | 868 | 3,000 |
| 2008/05/16 | 849 | 849 | 849 | 849 | 1,000 |
| 2008/05/15 | 825 | 825 | 825 | 825 | 3,000 |
| 2008/05/13 | 825 | 825 | 825 | 825 | 4,000 |
| 2008/05/12 | 830 | 830 | 820 | 820 | 2,000 |
| 2008/05/09 | 831 | 831 | 831 | 831 | 2,000 |
| 2008/05/07 | 850 | 850 | 850 | 850 | 3,000 |
| 2008/05/02 | 840 | 840 | 830 | 830 | 4,000 |
| 2008/05/01 | 855 | 855 | 840 | 840 | 7,000 |
| 2008/04/30 | 860 | 860 | 855 | 855 | 2,000 |
| 2008/04/28 | 860 | 860 | 860 | 860 | 2,000 |
| 2008/04/25 | 860 | 860 | 860 | 860 | 3,000 |
| 2008/04/24 | 860 | 860 | 860 | 860 | 1,000 |
| 2008/04/23 | 870 | 870 | 865 | 865 | 5,000 |
| 2008/04/22 | 880 | 880 | 875 | 875 | 11,000 |
| 2008/04/21 | 870 | 870 | 870 | 870 | 4,000 |
| 2008/04/18 | 861 | 869 | 861 | 861 | 5,000 |
| 2008/04/17 | 861 | 861 | 861 | 861 | 4,000 |
| 2008/04/16 | 863 | 863 | 861 | 861 | 6,000 |
| 2008/04/15 | 880 | 880 | 861 | 863 | 3,000 |
| 2008/04/14 | 884 | 884 | 884 | 884 | 1,000 |
| 2008/04/11 | 883 | 883 | 883 | 883 | 1,000 |
| 2008/04/10 | 893 | 893 | 893 | 893 | 1,000 |
| 2008/04/08 | 903 | 903 | 903 | 903 | 1,000 |
| 2008/04/07 | 913 | 913 | 913 | 913 | 16,000 |
| 2008/04/04 | 913 | 913 | 913 | 913 | 1,000 |
| 2008/04/03 | 913 | 913 | 913 | 913 | 1,000 |
| 2008/04/02 | 913 | 913 | 913 | 913 | 3,000 |
| 2008/04/01 | 913 | 913 | 913 | 913 | 2,000 |
| 2008/03/31 | 913 | 913 | 913 | 913 | 1,000 |
| 2008/03/27 | 913 | 913 | 913 | 913 | 1,000 |
| 2008/03/26 | 913 | 913 | 913 | 913 | 1,000 |
| 2008/03/25 | 913 | 913 | 913 | 913 | 3,000 |
| 2008/03/24 | 905 | 913 | 905 | 913 | 17,000 |
| 2008/03/21 | 905 | 905 | 905 | 905 | 10,000 |
| 2008/03/19 | 879 | 905 | 879 | 905 | 20,000 |
| 2008/03/18 | 879 | 879 | 879 | 879 | 5,000 |
| 2008/03/17 | 880 | 880 | 879 | 879 | 5,000 |
| 2008/03/14 | 880 | 880 | 880 | 880 | 3,000 |
| 2008/03/13 | 882 | 882 | 881 | 881 | 3,000 |
| 2008/03/12 | 881 | 881 | 881 | 881 | 3,000 |
| 2008/03/11 | 882 | 882 | 882 | 882 | 5,000 |
| 2008/03/10 | 880 | 882 | 880 | 882 | 3,000 |
| 2008/03/07 | 879 | 880 | 879 | 880 | 3,000 |
| 2008/03/06 | 880 | 880 | 880 | 880 | 2,000 |
| 2008/03/05 | 882 | 882 | 880 | 880 | 6,000 |
| 2008/03/04 | 882 | 884 | 882 | 882 | 10,000 |
| 2008/03/03 | 870 | 870 | 870 | 870 | 10,000 |
| 2008/02/29 | 879 | 879 | 870 | 870 | 2,000 |
| 2008/02/28 | 879 | 879 | 879 | 879 | 1,000 |
| 2008/02/26 | 879 | 879 | 879 | 879 | 4,000 |
| 2008/02/25 | 879 | 880 | 879 | 879 | 6,000 |
| 2008/02/22 | 875 | 879 | 875 | 879 | 3,000 |
| 2008/02/21 | 870 | 875 | 870 | 875 | 8,000 |
| 2008/02/20 | 870 | 871 | 870 | 870 | 5,000 |
| 2008/02/19 | 865 | 865 | 864 | 864 | 6,000 |
| 2008/02/18 | 865 | 865 | 863 | 864 | 6,000 |
| 2008/02/15 | 873 | 873 | 863 | 863 | 3,000 |
| 2008/02/14 | 865 | 873 | 865 | 873 | 5,000 |
| 2008/02/13 | 863 | 863 | 854 | 854 | 3,000 |
| 2008/02/12 | 853 | 853 | 853 | 853 | 1,000 |
| 2008/02/08 | 853 | 853 | 853 | 853 | 6,000 |
| 2008/02/07 | 870 | 870 | 853 | 853 | 4,000 |
| 2008/02/06 | 853 | 853 | 853 | 853 | 2,000 |
| 2008/02/05 | 879 | 879 | 853 | 853 | 7,000 |
| 2008/02/04 | 886 | 886 | 879 | 879 | 6,000 |
| 2008/02/01 | 887 | 887 | 886 | 886 | 4,000 |
| 2008/01/31 | 870 | 887 | 870 | 887 | 3,000 |
| 2008/01/30 | 890 | 890 | 871 | 871 | 3,000 |
| 2008/01/29 | 889 | 890 | 889 | 890 | 2,000 |
| 2008/01/28 | 890 | 890 | 890 | 890 | 5,000 |
| 2008/01/25 | 930 | 930 | 890 | 890 | 2,000 |
| 2008/01/24 | 934 | 934 | 934 | 934 | 1,000 |
| 2008/01/23 | 924 | 934 | 924 | 934 | 10,000 |
| 2008/01/22 | 945 | 945 | 925 | 925 | 4,000 |
| 2008/01/21 | 942 | 945 | 942 | 945 | 4,000 |
| 2008/01/18 | 942 | 942 | 942 | 942 | 2,000 |
| 2008/01/17 | 942 | 942 | 942 | 942 | 3,000 |
| 2008/01/16 | 948 | 948 | 943 | 943 | 25,000 |
| 2008/01/15 | 950 | 950 | 950 | 950 | 2,000 |
| 2008/01/11 | 959 | 960 | 950 | 950 | 4,000 |
| 2008/01/10 | 960 | 960 | 960 | 960 | 2,000 |
| 2008/01/09 | 960 | 960 | 960 | 960 | 5,000 |
| 2008/01/08 | 961 | 961 | 960 | 960 | 2,000 |
| 2008/01/07 | 968 | 968 | 958 | 960 | 7,000 |
| 2008/01/04 | 968 | 968 | 968 | 968 | 4,000 |