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 |
|---|---|---|---|---|---|
| 2010/12/30 | 635 | 635 | 635 | 635 | 1,000 |
| 2010/12/29 | 0 | 0 | 0 | 635 | 0 |
| 2010/12/28 | 0 | 0 | 0 | 635 | 0 |
| 2010/12/27 | 635 | 635 | 635 | 635 | 1,000 |
| 2010/12/24 | 652 | 652 | 652 | 652 | 1,000 |
| 2010/12/21 | 652 | 652 | 652 | 652 | 3,000 |
| 2010/12/20 | 652 | 652 | 652 | 652 | 1,000 |
| 2010/12/17 | 652 | 652 | 652 | 652 | 1,000 |
| 2010/12/16 | 650 | 650 | 642 | 642 | 2,000 |
| 2010/12/15 | 650 | 650 | 650 | 650 | 1,000 |
| 2010/12/14 | 650 | 650 | 650 | 650 | 1,000 |
| 2010/12/13 | 650 | 650 | 650 | 650 | 1,000 |
| 2010/12/10 | 650 | 650 | 650 | 650 | 1,000 |
| 2010/12/09 | 665 | 665 | 646 | 646 | 5,000 |
| 2010/12/08 | 0 | 0 | 0 | 660 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 645 | 0 |
| 2010/12/06 | 664 | 664 | 645 | 645 | 7,000 |
| 2010/12/03 | 664 | 664 | 664 | 664 | 1,000 |
| 2010/12/02 | 665 | 665 | 665 | 665 | 2,000 |
| 2010/12/01 | 665 | 665 | 665 | 665 | 2,000 |
| 2010/11/30 | 633 | 633 | 633 | 633 | 5,000 |
| 2010/11/29 | 0 | 0 | 0 | 663 | 0 |
| 2010/11/26 | 0 | 0 | 0 | 663 | 0 |
| 2010/11/25 | 670 | 670 | 670 | 670 | 1,000 |
| 2010/11/24 | 0 | 0 | 0 | 680 | 0 |
| 2010/11/22 | 0 | 0 | 0 | 680 | 0 |
| 2010/11/19 | 680 | 680 | 680 | 680 | 4,000 |
| 2010/11/18 | 650 | 650 | 650 | 650 | 1,000 |
| 2010/11/17 | 650 | 650 | 650 | 650 | 2,000 |
| 2010/11/16 | 650 | 650 | 650 | 650 | 1,000 |
| 2010/11/15 | 644 | 644 | 644 | 644 | 1,000 |
| 2010/11/12 | 636 | 636 | 636 | 636 | 1,000 |
| 2010/11/11 | 0 | 0 | 0 | 660 | 0 |
| 2010/11/10 | 660 | 660 | 660 | 660 | 1,000 |
| 2010/11/09 | 660 | 660 | 660 | 660 | 5,000 |
| 2010/11/08 | 650 | 655 | 650 | 655 | 3,000 |
| 2010/11/05 | 640 | 650 | 640 | 650 | 4,000 |
| 2010/11/04 | 632 | 632 | 632 | 632 | 1,000 |
| 2010/11/02 | 641 | 641 | 641 | 641 | 2,000 |
| 2010/11/01 | 645 | 645 | 630 | 630 | 4,000 |
| 2010/10/29 | 0 | 0 | 0 | 645 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 645 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 645 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 645 | 0 |
| 2010/10/25 | 0 | 0 | 0 | 645 | 0 |
| 2010/10/22 | 0 | 0 | 0 | 645 | 0 |
| 2010/10/21 | 630 | 645 | 630 | 645 | 6,000 |
| 2010/10/20 | 630 | 630 | 630 | 630 | 4,000 |
| 2010/10/19 | 630 | 630 | 630 | 630 | 4,000 |
| 2010/10/18 | 640 | 640 | 630 | 630 | 4,000 |
| 2010/10/15 | 640 | 640 | 640 | 640 | 1,000 |
| 2010/10/14 | 0 | 0 | 0 | 631 | 0 |
| 2010/10/13 | 631 | 631 | 631 | 631 | 1,000 |
| 2010/10/12 | 0 | 0 | 0 | 636 | 0 |
| 2010/10/08 | 636 | 636 | 636 | 636 | 1,000 |
| 2010/10/07 | 0 | 0 | 0 | 665 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 665 | 0 |
| 2010/10/05 | 665 | 665 | 665 | 665 | 2,000 |
| 2010/10/04 | 665 | 665 | 665 | 665 | 2,000 |
| 2010/10/01 | 661 | 665 | 661 | 665 | 4,000 |
| 2010/09/30 | 0 | 0 | 0 | 661 | 0 |
| 2010/09/29 | 661 | 661 | 661 | 661 | 1,000 |
| 2010/09/28 | 663 | 663 | 663 | 663 | 1,000 |
| 2010/09/27 | 645 | 645 | 645 | 645 | 2,000 |
| 2010/09/24 | 665 | 665 | 665 | 665 | 1,000 |
| 2010/09/22 | 668 | 668 | 668 | 668 | 5,000 |
| 2010/09/21 | 669 | 669 | 669 | 669 | 3,000 |
| 2010/09/17 | 651 | 678 | 650 | 678 | 8,000 |
| 2010/09/16 | 649 | 650 | 648 | 650 | 10,000 |
| 2010/09/15 | 630 | 630 | 630 | 630 | 4,000 |
| 2010/09/14 | 610 | 610 | 610 | 610 | 2,000 |
| 2010/09/13 | 596 | 600 | 596 | 600 | 5,000 |
| 2010/09/10 | 0 | 0 | 0 | 579 | 0 |
| 2010/09/09 | 580 | 580 | 579 | 579 | 6,000 |
| 2010/09/08 | 579 | 579 | 579 | 579 | 7,000 |
| 2010/09/07 | 579 | 579 | 579 | 579 | 7,000 |
| 2010/09/06 | 582 | 585 | 579 | 579 | 12,000 |
| 2010/09/03 | 580 | 580 | 580 | 580 | 4,000 |
| 2010/09/02 | 600 | 600 | 551 | 580 | 27,000 |
| 2010/09/01 | 600 | 600 | 600 | 600 | 11,000 |
| 2010/08/31 | 600 | 600 | 600 | 600 | 2,000 |
| 2010/08/30 | 595 | 600 | 595 | 600 | 9,000 |
| 2010/08/27 | 600 | 600 | 600 | 600 | 9,000 |
| 2010/08/26 | 0 | 0 | 0 | 606 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 617 | 0 |
| 2010/08/24 | 617 | 617 | 617 | 617 | 9,000 |
| 2010/08/23 | 624 | 624 | 614 | 623 | 10,000 |
| 2010/08/20 | 634 | 634 | 630 | 630 | 12,000 |
| 2010/08/19 | 635 | 635 | 634 | 634 | 2,000 |
| 2010/08/18 | 641 | 641 | 634 | 634 | 2,000 |
| 2010/08/17 | 642 | 642 | 642 | 642 | 1,000 |
| 2010/08/16 | 643 | 643 | 643 | 643 | 1,000 |
| 2010/08/13 | 0 | 0 | 0 | 615 | 0 |
| 2010/08/12 | 615 | 615 | 615 | 615 | 1,000 |
| 2010/08/11 | 615 | 615 | 615 | 615 | 1,000 |
| 2010/08/10 | 0 | 0 | 0 | 610 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 610 | 0 |
| 2010/08/06 | 617 | 617 | 610 | 610 | 3,000 |
| 2010/08/05 | 610 | 625 | 610 | 625 | 2,000 |
| 2010/08/04 | 0 | 0 | 0 | 610 | 0 |
| 2010/08/03 | 626 | 626 | 610 | 610 | 3,000 |
| 2010/08/02 | 616 | 626 | 616 | 626 | 2,000 |
| 2010/07/30 | 616 | 616 | 616 | 616 | 1,000 |
| 2010/07/29 | 0 | 0 | 0 | 635 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 635 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 635 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 635 | 0 |
| 2010/07/23 | 635 | 635 | 635 | 635 | 1,000 |
| 2010/07/22 | 625 | 644 | 625 | 644 | 4,000 |
| 2010/07/21 | 630 | 630 | 625 | 625 | 4,000 |
| 2010/07/20 | 635 | 635 | 630 | 630 | 5,000 |
| 2010/07/16 | 630 | 640 | 630 | 635 | 5,000 |
| 2010/07/15 | 630 | 630 | 630 | 630 | 2,000 |
| 2010/07/14 | 630 | 630 | 630 | 630 | 2,000 |
| 2010/07/13 | 630 | 630 | 630 | 630 | 1,000 |
| 2010/07/12 | 630 | 630 | 630 | 630 | 1,000 |
| 2010/07/09 | 630 | 630 | 630 | 630 | 1,000 |
| 2010/07/08 | 630 | 630 | 630 | 630 | 3,000 |
| 2010/07/07 | 630 | 630 | 630 | 630 | 3,000 |
| 2010/07/06 | 630 | 630 | 630 | 630 | 3,000 |
| 2010/07/05 | 630 | 630 | 620 | 630 | 6,000 |
| 2010/07/02 | 638 | 638 | 630 | 630 | 4,000 |
| 2010/07/01 | 630 | 639 | 630 | 639 | 3,000 |
| 2010/06/30 | 612 | 620 | 612 | 620 | 4,000 |
| 2010/06/29 | 612 | 612 | 612 | 612 | 2,000 |
| 2010/06/28 | 0 | 0 | 0 | 610 | 0 |
| 2010/06/25 | 623 | 623 | 610 | 610 | 5,000 |
| 2010/06/24 | 623 | 623 | 623 | 623 | 1,000 |
| 2010/06/23 | 628 | 630 | 628 | 630 | 2,000 |
| 2010/06/22 | 647 | 647 | 646 | 646 | 2,000 |
| 2010/06/21 | 628 | 650 | 628 | 645 | 12,000 |
| 2010/06/18 | 627 | 627 | 627 | 627 | 2,000 |
| 2010/06/17 | 619 | 619 | 619 | 619 | 1,000 |
| 2010/06/16 | 619 | 619 | 619 | 619 | 1,000 |
| 2010/06/15 | 610 | 610 | 610 | 610 | 1,000 |
| 2010/06/14 | 605 | 605 | 605 | 605 | 2,000 |
| 2010/06/11 | 610 | 610 | 610 | 610 | 1,000 |
| 2010/06/10 | 620 | 620 | 620 | 620 | 3,000 |
| 2010/06/09 | 611 | 611 | 611 | 611 | 1,000 |
| 2010/06/08 | 614 | 614 | 614 | 614 | 1,000 |
| 2010/06/07 | 632 | 632 | 632 | 632 | 2,000 |
| 2010/06/04 | 0 | 0 | 0 | 632 | 0 |
| 2010/06/03 | 632 | 632 | 632 | 632 | 1,000 |
| 2010/06/02 | 645 | 645 | 645 | 645 | 1,000 |
| 2010/06/01 | 630 | 630 | 630 | 630 | 1,000 |
| 2010/05/31 | 620 | 620 | 620 | 620 | 1,000 |
| 2010/05/28 | 620 | 620 | 620 | 620 | 1,000 |
| 2010/05/27 | 0 | 0 | 0 | 645 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 645 | 0 |
| 2010/05/25 | 640 | 645 | 640 | 645 | 2,000 |
| 2010/05/24 | 0 | 0 | 0 | 640 | 0 |
| 2010/05/21 | 650 | 650 | 640 | 640 | 7,000 |
| 2010/05/20 | 649 | 650 | 649 | 650 | 2,000 |
| 2010/05/19 | 640 | 640 | 630 | 630 | 2,000 |
| 2010/05/18 | 640 | 640 | 640 | 640 | 1,000 |
| 2010/05/17 | 640 | 640 | 640 | 640 | 1,000 |
| 2010/05/14 | 0 | 0 | 0 | 635 | 0 |
| 2010/05/13 | 635 | 635 | 635 | 635 | 1,000 |
| 2010/05/12 | 0 | 0 | 0 | 644 | 0 |
| 2010/05/11 | 644 | 644 | 644 | 644 | 2,000 |
| 2010/05/10 | 654 | 654 | 654 | 654 | 1,000 |
| 2010/05/07 | 654 | 654 | 654 | 654 | 2,000 |
| 2010/05/06 | 665 | 665 | 655 | 655 | 6,000 |
| 2010/04/30 | 0 | 0 | 0 | 645 | 0 |
| 2010/04/28 | 645 | 645 | 645 | 645 | 1,000 |
| 2010/04/27 | 0 | 0 | 0 | 646 | 0 |
| 2010/04/26 | 0 | 0 | 0 | 646 | 0 |
| 2010/04/23 | 0 | 0 | 0 | 646 | 0 |
| 2010/04/22 | 636 | 636 | 636 | 636 | 1,000 |
| 2010/04/21 | 627 | 667 | 627 | 665 | 7,000 |
| 2010/04/20 | 625 | 625 | 625 | 625 | 9,000 |
| 2010/04/19 | 625 | 625 | 625 | 625 | 3,000 |
| 2010/04/16 | 625 | 625 | 620 | 620 | 2,000 |
| 2010/04/15 | 624 | 625 | 624 | 625 | 2,000 |
| 2010/04/14 | 624 | 624 | 624 | 624 | 2,000 |
| 2010/04/13 | 619 | 619 | 619 | 619 | 5,000 |
| 2010/04/12 | 0 | 0 | 0 | 625 | 0 |
| 2010/04/09 | 625 | 625 | 625 | 625 | 3,000 |
| 2010/04/08 | 0 | 0 | 0 | 618 | 0 |
| 2010/04/07 | 616 | 627 | 616 | 618 | 5,000 |
| 2010/04/06 | 0 | 0 | 0 | 616 | 0 |
| 2010/04/05 | 625 | 625 | 616 | 616 | 7,000 |
| 2010/04/02 | 625 | 625 | 625 | 625 | 1,000 |
| 2010/04/01 | 625 | 625 | 625 | 625 | 2,000 |
| 2010/03/31 | 619 | 625 | 619 | 625 | 9,000 |
| 2010/03/29 | 640 | 640 | 640 | 640 | 1,000 |
| 2010/03/25 | 611 | 622 | 611 | 622 | 3,000 |
| 2010/03/24 | 615 | 618 | 615 | 618 | 6,000 |
| 2010/03/23 | 642 | 642 | 622 | 622 | 2,000 |
| 2010/03/19 | 622 | 622 | 622 | 622 | 4,000 |
| 2010/03/18 | 622 | 622 | 622 | 622 | 4,000 |
| 2010/03/17 | 622 | 622 | 622 | 622 | 4,000 |
| 2010/03/16 | 623 | 623 | 622 | 622 | 5,000 |
| 2010/03/15 | 612 | 642 | 612 | 622 | 5,000 |
| 2010/03/12 | 600 | 610 | 600 | 610 | 7,000 |
| 2010/03/11 | 600 | 600 | 600 | 600 | 5,000 |
| 2010/03/10 | 600 | 600 | 600 | 600 | 5,000 |
| 2010/03/09 | 600 | 600 | 600 | 600 | 7,000 |
| 2010/03/08 | 600 | 600 | 600 | 600 | 5,000 |
| 2010/03/05 | 599 | 614 | 592 | 614 | 17,000 |
| 2010/03/04 | 598 | 599 | 598 | 599 | 6,000 |
| 2010/03/03 | 598 | 598 | 598 | 598 | 5,000 |
| 2010/03/02 | 599 | 599 | 598 | 598 | 10,000 |
| 2010/03/01 | 599 | 599 | 599 | 599 | 8,000 |
| 2010/02/26 | 590 | 599 | 590 | 599 | 2,000 |
| 2010/02/25 | 592 | 592 | 580 | 590 | 7,000 |
| 2010/02/23 | 600 | 602 | 600 | 602 | 3,000 |
| 2010/02/22 | 620 | 620 | 620 | 620 | 1,000 |
| 2010/02/19 | 620 | 620 | 620 | 620 | 8,000 |
| 2010/02/18 | 620 | 620 | 620 | 620 | 6,000 |
| 2010/02/17 | 620 | 620 | 620 | 620 | 4,000 |
| 2010/02/16 | 620 | 620 | 620 | 620 | 10,000 |
| 2010/02/15 | 620 | 620 | 620 | 620 | 4,000 |
| 2010/02/12 | 620 | 620 | 620 | 620 | 4,000 |
| 2010/02/05 | 649 | 649 | 640 | 640 | 3,000 |
| 2010/02/02 | 650 | 650 | 650 | 650 | 2,000 |
| 2010/02/01 | 650 | 670 | 650 | 650 | 4,000 |
| 2010/01/29 | 650 | 650 | 650 | 650 | 2,000 |
| 2010/01/27 | 660 | 660 | 660 | 660 | 1,000 |
| 2010/01/25 | 650 | 650 | 650 | 650 | 1,000 |
| 2010/01/21 | 649 | 649 | 649 | 649 | 5,000 |
| 2010/01/20 | 669 | 669 | 649 | 649 | 5,000 |
| 2010/01/19 | 659 | 659 | 659 | 659 | 1,000 |
| 2010/01/18 | 680 | 680 | 639 | 639 | 3,000 |
| 2010/01/15 | 650 | 650 | 650 | 650 | 1,000 |
| 2010/01/08 | 650 | 650 | 650 | 650 | 7,000 |
| 2010/01/07 | 650 | 668 | 650 | 658 | 6,000 |
| 2010/01/06 | 640 | 645 | 640 | 645 | 6,000 |
| 2010/01/05 | 632 | 635 | 632 | 635 | 7,000 |