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 |
---|---|---|---|---|---|
2009/12/30 | 602 | 602 | 602 | 602 | 1,000 |
2009/12/29 | 600 | 600 | 600 | 600 | 6,000 |
2009/12/28 | 600 | 600 | 600 | 600 | 7,000 |
2009/12/25 | 600 | 600 | 600 | 600 | 5,000 |
2009/12/24 | 600 | 600 | 600 | 600 | 5,000 |
2009/12/22 | 580 | 600 | 580 | 600 | 17,000 |
2009/12/21 | 594 | 594 | 594 | 594 | 8,000 |
2009/12/18 | 594 | 594 | 594 | 594 | 5,000 |
2009/12/17 | 594 | 594 | 594 | 594 | 5,000 |
2009/12/16 | 550 | 594 | 550 | 594 | 18,000 |
2009/12/15 | 549 | 549 | 549 | 549 | 6,000 |
2009/12/14 | 540 | 540 | 540 | 540 | 7,000 |
2009/12/11 | 540 | 540 | 540 | 540 | 2,000 |
2009/12/10 | 540 | 540 | 540 | 540 | 5,000 |
2009/12/09 | 545 | 550 | 540 | 540 | 6,000 |
2009/12/08 | 535 | 535 | 535 | 535 | 2,000 |
2009/12/07 | 545 | 545 | 545 | 545 | 3,000 |
2009/12/04 | 555 | 555 | 526 | 526 | 4,000 |
2009/12/03 | 538 | 555 | 538 | 555 | 4,000 |
2009/12/02 | 575 | 575 | 535 | 535 | 10,000 |
2009/12/01 | 602 | 602 | 571 | 571 | 8,000 |
2009/11/30 | 605 | 606 | 601 | 601 | 4,000 |
2009/11/27 | 605 | 605 | 605 | 605 | 1,000 |
2009/11/25 | 611 | 620 | 600 | 617 | 12,000 |
2009/11/24 | 610 | 611 | 610 | 611 | 2,000 |
2009/11/20 | 630 | 630 | 628 | 628 | 6,000 |
2009/11/19 | 639 | 639 | 609 | 629 | 3,000 |
2009/11/18 | 639 | 639 | 639 | 639 | 1,000 |
2009/11/17 | 642 | 642 | 642 | 642 | 1,000 |
2009/11/16 | 642 | 642 | 642 | 642 | 2,000 |
2009/11/10 | 642 | 642 | 642 | 642 | 1,000 |
2009/11/09 | 652 | 652 | 651 | 651 | 4,000 |
2009/11/05 | 670 | 670 | 662 | 662 | 4,000 |
2009/11/04 | 666 | 670 | 666 | 670 | 7,000 |
2009/11/02 | 673 | 673 | 665 | 666 | 5,000 |
2009/10/26 | 690 | 690 | 673 | 675 | 4,000 |
2009/10/22 | 693 | 693 | 693 | 693 | 1,000 |
2009/10/21 | 700 | 700 | 700 | 700 | 3,000 |
2009/10/20 | 701 | 701 | 700 | 700 | 2,000 |
2009/10/19 | 712 | 712 | 700 | 700 | 5,000 |
2009/10/16 | 712 | 712 | 712 | 712 | 1,000 |
2009/10/15 | 713 | 713 | 713 | 713 | 1,000 |
2009/10/13 | 714 | 714 | 714 | 714 | 3,000 |
2009/10/05 | 714 | 714 | 714 | 714 | 3,000 |
2009/10/02 | 714 | 714 | 714 | 714 | 4,000 |
2009/10/01 | 716 | 716 | 716 | 716 | 1,000 |
2009/09/28 | 719 | 719 | 719 | 719 | 1,000 |
2009/09/25 | 720 | 720 | 720 | 720 | 1,000 |
2009/09/24 | 720 | 720 | 720 | 720 | 7,000 |
2009/09/18 | 696 | 720 | 696 | 720 | 6,000 |
2009/09/17 | 696 | 696 | 696 | 696 | 3,000 |
2009/09/16 | 697 | 697 | 697 | 697 | 2,000 |
2009/09/15 | 691 | 691 | 691 | 691 | 3,000 |
2009/09/14 | 691 | 691 | 691 | 691 | 1,000 |
2009/09/11 | 700 | 700 | 690 | 691 | 3,000 |
2009/09/09 | 710 | 710 | 700 | 700 | 3,000 |
2009/09/08 | 708 | 709 | 708 | 709 | 2,000 |
2009/09/07 | 730 | 730 | 700 | 708 | 6,000 |
2009/09/02 | 730 | 730 | 730 | 730 | 3,000 |
2009/09/01 | 730 | 730 | 730 | 730 | 6,000 |
2009/08/24 | 730 | 730 | 730 | 730 | 1,000 |
2009/08/21 | 730 | 730 | 730 | 730 | 4,000 |
2009/08/20 | 730 | 730 | 730 | 730 | 2,000 |
2009/08/19 | 731 | 731 | 731 | 731 | 1,000 |
2009/08/18 | 731 | 731 | 731 | 731 | 1,000 |
2009/08/17 | 730 | 730 | 730 | 730 | 2,000 |
2009/08/13 | 730 | 730 | 730 | 730 | 2,000 |
2009/08/10 | 730 | 730 | 730 | 730 | 1,000 |
2009/08/07 | 730 | 730 | 730 | 730 | 1,000 |
2009/08/06 | 740 | 740 | 740 | 740 | 1,000 |
2009/08/05 | 730 | 730 | 730 | 730 | 4,000 |
2009/08/04 | 729 | 730 | 729 | 730 | 2,000 |
2009/08/03 | 730 | 730 | 729 | 730 | 10,000 |
2009/07/31 | 730 | 730 | 730 | 730 | 2,000 |
2009/07/30 | 720 | 730 | 720 | 730 | 2,000 |
2009/07/29 | 720 | 720 | 720 | 720 | 2,000 |
2009/07/27 | 720 | 720 | 720 | 720 | 3,000 |
2009/07/24 | 720 | 720 | 720 | 720 | 2,000 |
2009/07/23 | 720 | 720 | 720 | 720 | 2,000 |
2009/07/22 | 745 | 745 | 740 | 740 | 4,000 |
2009/07/21 | 749 | 749 | 740 | 740 | 3,000 |
2009/07/17 | 740 | 740 | 740 | 740 | 3,000 |
2009/07/16 | 749 | 749 | 740 | 740 | 2,000 |
2009/07/15 | 749 | 749 | 740 | 740 | 4,000 |
2009/07/14 | 750 | 750 | 750 | 750 | 3,000 |
2009/07/13 | 750 | 750 | 750 | 750 | 4,000 |
2009/07/10 | 750 | 750 | 750 | 750 | 4,000 |
2009/07/07 | 745 | 745 | 745 | 745 | 1,000 |
2009/07/06 | 749 | 750 | 749 | 750 | 3,000 |
2009/07/03 | 745 | 745 | 745 | 745 | 1,000 |
2009/07/02 | 749 | 749 | 749 | 749 | 2,000 |
2009/07/01 | 740 | 748 | 740 | 748 | 4,000 |
2009/06/25 | 718 | 728 | 718 | 728 | 2,000 |
2009/06/23 | 710 | 718 | 710 | 718 | 2,000 |
2009/06/22 | 744 | 744 | 740 | 740 | 3,000 |
2009/06/19 | 740 | 740 | 740 | 740 | 5,000 |
2009/06/18 | 750 | 750 | 740 | 740 | 3,000 |
2009/06/17 | 750 | 750 | 750 | 750 | 4,000 |
2009/06/16 | 750 | 750 | 750 | 750 | 1,000 |
2009/06/15 | 745 | 745 | 744 | 744 | 4,000 |
2009/06/09 | 745 | 745 | 745 | 745 | 1,000 |
2009/06/08 | 745 | 745 | 745 | 745 | 1,000 |
2009/06/05 | 745 | 745 | 745 | 745 | 4,000 |
2009/06/04 | 745 | 745 | 745 | 745 | 2,000 |
2009/06/02 | 747 | 747 | 747 | 747 | 1,000 |
2009/06/01 | 749 | 749 | 748 | 748 | 4,000 |
2009/05/29 | 735 | 749 | 735 | 749 | 5,000 |
2009/05/27 | 740 | 740 | 740 | 740 | 2,000 |
2009/05/22 | 740 | 740 | 740 | 740 | 6,000 |
2009/05/21 | 742 | 788 | 742 | 788 | 4,000 |
2009/05/20 | 745 | 750 | 741 | 742 | 5,000 |
2009/05/19 | 744 | 745 | 744 | 745 | 2,000 |
2009/05/18 | 740 | 740 | 740 | 740 | 2,000 |
2009/05/15 | 740 | 740 | 740 | 740 | 1,000 |
2009/05/13 | 711 | 720 | 711 | 720 | 2,000 |
2009/05/12 | 730 | 730 | 730 | 730 | 1,000 |
2009/05/07 | 730 | 730 | 730 | 730 | 7,000 |
2009/05/01 | 729 | 730 | 729 | 730 | 3,000 |
2009/04/27 | 725 | 725 | 725 | 725 | 1,000 |
2009/04/24 | 720 | 720 | 720 | 720 | 2,000 |
2009/04/22 | 702 | 703 | 702 | 703 | 2,000 |
2009/04/21 | 730 | 730 | 730 | 730 | 5,000 |
2009/04/20 | 730 | 730 | 730 | 730 | 2,000 |
2009/04/17 | 731 | 731 | 730 | 730 | 3,000 |
2009/04/16 | 730 | 730 | 730 | 730 | 4,000 |
2009/04/15 | 728 | 728 | 728 | 728 | 1,000 |
2009/04/14 | 700 | 710 | 700 | 710 | 2,000 |
2009/04/13 | 691 | 691 | 691 | 691 | 2,000 |
2009/04/09 | 730 | 730 | 720 | 720 | 4,000 |
2009/04/08 | 730 | 730 | 730 | 730 | 3,000 |
2009/04/06 | 729 | 730 | 729 | 730 | 2,000 |
2009/04/02 | 729 | 729 | 729 | 729 | 1,000 |
2009/04/01 | 707 | 716 | 707 | 716 | 4,000 |
2009/03/24 | 707 | 707 | 707 | 707 | 1,000 |
2009/03/23 | 727 | 727 | 727 | 727 | 8,000 |
2009/03/19 | 729 | 729 | 709 | 727 | 5,000 |
2009/03/18 | 729 | 729 | 700 | 700 | 15,000 |
2009/03/17 | 720 | 720 | 700 | 700 | 11,000 |
2009/03/16 | 710 | 729 | 710 | 729 | 4,000 |
2009/03/13 | 710 | 710 | 710 | 710 | 2,000 |
2009/03/10 | 730 | 730 | 710 | 710 | 4,000 |
2009/03/05 | 730 | 730 | 730 | 730 | 3,000 |
2009/03/03 | 730 | 730 | 730 | 730 | 9,000 |
2009/03/02 | 730 | 730 | 730 | 730 | 8,000 |
2009/02/27 | 720 | 720 | 695 | 695 | 5,000 |
2009/02/26 | 700 | 700 | 700 | 700 | 1,000 |
2009/02/25 | 690 | 690 | 690 | 690 | 1,000 |
2009/02/23 | 700 | 700 | 690 | 690 | 2,000 |
2009/02/20 | 745 | 745 | 740 | 740 | 9,000 |
2009/02/19 | 745 | 745 | 745 | 745 | 1,000 |
2009/02/18 | 730 | 730 | 730 | 730 | 1,000 |
2009/02/17 | 730 | 730 | 730 | 730 | 5,000 |
2009/02/16 | 745 | 745 | 745 | 745 | 1,000 |
2009/02/13 | 745 | 745 | 715 | 715 | 8,000 |
2009/02/12 | 745 | 745 | 745 | 745 | 5,000 |
2009/02/10 | 745 | 745 | 745 | 745 | 5,000 |
2009/02/09 | 745 | 745 | 745 | 745 | 5,000 |
2009/02/06 | 745 | 745 | 745 | 745 | 4,000 |
2009/02/05 | 745 | 745 | 745 | 745 | 8,000 |
2009/02/04 | 731 | 745 | 731 | 745 | 4,000 |
2009/02/03 | 760 | 760 | 721 | 721 | 10,000 |
2009/02/02 | 760 | 760 | 760 | 760 | 8,000 |
2009/01/30 | 760 | 760 | 760 | 760 | 5,000 |
2009/01/29 | 760 | 760 | 760 | 760 | 5,000 |
2009/01/28 | 760 | 760 | 760 | 760 | 5,000 |
2009/01/27 | 760 | 760 | 760 | 760 | 5,000 |
2009/01/26 | 748 | 760 | 747 | 760 | 9,000 |
2009/01/23 | 770 | 770 | 747 | 747 | 5,000 |
2009/01/22 | 770 | 770 | 770 | 770 | 4,000 |
2009/01/21 | 770 | 770 | 770 | 770 | 7,000 |
2009/01/20 | 760 | 770 | 741 | 770 | 12,000 |
2009/01/19 | 780 | 780 | 780 | 780 | 5,000 |
2009/01/16 | 780 | 780 | 780 | 780 | 6,000 |
2009/01/15 | 780 | 780 | 780 | 780 | 6,000 |
2009/01/14 | 780 | 780 | 780 | 780 | 2,000 |
2009/01/13 | 780 | 780 | 780 | 780 | 2,000 |
2009/01/09 | 788 | 788 | 780 | 780 | 2,000 |
2009/01/06 | 790 | 790 | 790 | 790 | 2,000 |
2009/01/05 | 780 | 781 | 780 | 780 | 14,000 |