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 |
---|---|---|---|---|---|
2013/12/30 | 810 | 810 | 805 | 809 | 1,200 |
2013/12/27 | 812 | 812 | 810 | 810 | 200 |
2013/12/26 | 818 | 818 | 795 | 809 | 900 |
2013/12/25 | 810 | 811 | 796 | 809 | 8,900 |
2013/12/24 | 810 | 811 | 810 | 810 | 4,000 |
2013/12/20 | 820 | 820 | 811 | 814 | 9,400 |
2013/12/19 | 820 | 820 | 819 | 819 | 1,600 |
2013/12/18 | 816 | 820 | 815 | 815 | 4,000 |
2013/12/17 | 815 | 815 | 815 | 815 | 3,100 |
2013/12/16 | 818 | 818 | 811 | 815 | 5,700 |
2013/12/13 | 818 | 818 | 801 | 818 | 4,400 |
2013/12/12 | 812 | 818 | 812 | 818 | 1,100 |
2013/12/10 | 820 | 820 | 815 | 815 | 3,200 |
2013/12/09 | 813 | 820 | 805 | 820 | 18,100 |
2013/12/06 | 814 | 814 | 813 | 814 | 1,300 |
2013/12/05 | 806 | 819 | 806 | 814 | 3,100 |
2013/12/04 | 825 | 825 | 800 | 800 | 10,100 |
2013/12/03 | 840 | 840 | 809 | 825 | 5,500 |
2013/12/02 | 825 | 840 | 825 | 840 | 3,000 |
2013/11/29 | 818 | 829 | 818 | 825 | 1,600 |
2013/11/28 | 830 | 831 | 805 | 818 | 5,000 |
2013/11/27 | 820 | 840 | 818 | 832 | 9,500 |
2013/11/26 | 844 | 845 | 832 | 832 | 6,700 |
2013/11/25 | 841 | 846 | 841 | 844 | 1,700 |
2013/11/22 | 845 | 845 | 843 | 843 | 800 |
2013/11/21 | 845 | 849 | 844 | 845 | 4,800 |
2013/11/20 | 844 | 845 | 843 | 845 | 3,200 |
2013/11/19 | 847 | 847 | 843 | 844 | 2,600 |
2013/11/18 | 848 | 848 | 844 | 847 | 2,000 |
2013/11/15 | 847 | 849 | 842 | 844 | 1,400 |
2013/11/14 | 847 | 847 | 847 | 847 | 600 |
2013/11/13 | 847 | 848 | 840 | 840 | 1,600 |
2013/11/12 | 845 | 846 | 845 | 846 | 200 |
2013/11/11 | 844 | 845 | 844 | 845 | 400 |
2013/11/08 | 844 | 848 | 842 | 842 | 300 |
2013/11/07 | 840 | 843 | 840 | 841 | 600 |
2013/11/06 | 842 | 844 | 838 | 840 | 1,800 |
2013/11/05 | 850 | 869 | 837 | 840 | 9,200 |
2013/11/01 | 854 | 858 | 842 | 842 | 9,200 |
2013/10/31 | 850 | 852 | 850 | 851 | 1,500 |
2013/10/30 | 850 | 850 | 849 | 849 | 1,700 |
2013/10/29 | 847 | 847 | 844 | 844 | 1,800 |
2013/10/28 | 845 | 848 | 840 | 840 | 900 |
2013/10/25 | 845 | 847 | 845 | 845 | 900 |
2013/10/24 | 838 | 848 | 837 | 848 | 6,600 |
2013/10/23 | 837 | 857 | 837 | 845 | 59,500 |
2013/10/22 | 843 | 847 | 833 | 833 | 5,200 |
2013/10/21 | 837 | 848 | 837 | 847 | 6,100 |
2013/10/18 | 835 | 840 | 835 | 837 | 3,000 |
2013/10/17 | 836 | 840 | 830 | 835 | 5,800 |
2013/10/16 | 834 | 839 | 830 | 830 | 2,200 |
2013/10/15 | 822 | 843 | 822 | 827 | 8,200 |
2013/10/11 | 837 | 837 | 836 | 837 | 700 |
2013/10/10 | 820 | 830 | 820 | 830 | 2,700 |
2013/10/08 | 824 | 826 | 824 | 826 | 800 |
2013/10/07 | 850 | 850 | 821 | 826 | 4,600 |
2013/10/04 | 857 | 857 | 850 | 850 | 1,100 |
2013/10/03 | 850 | 850 | 850 | 850 | 2,500 |
2013/10/02 | 860 | 860 | 850 | 860 | 5,900 |
2013/10/01 | 850 | 869 | 850 | 865 | 4,500 |
2013/09/30 | 850 | 850 | 845 | 850 | 600 |
2013/09/27 | 839 | 850 | 831 | 850 | 7,700 |
2013/09/26 | 860 | 860 | 860 | 860 | 6,300 |
2013/09/25 | 835 | 840 | 835 | 840 | 400 |
2013/09/24 | 835 | 850 | 835 | 849 | 5,300 |
2013/09/20 | 835 | 840 | 835 | 835 | 6,200 |
2013/09/19 | 830 | 835 | 830 | 835 | 6,400 |
2013/09/18 | 830 | 833 | 820 | 830 | 8,600 |
2013/09/17 | 820 | 835 | 816 | 830 | 8,200 |
2013/09/13 | 815 | 815 | 814 | 814 | 200 |
2013/09/12 | 815 | 819 | 815 | 819 | 300 |
2013/09/11 | 814 | 814 | 814 | 814 | 300 |
2013/09/10 | 824 | 824 | 813 | 815 | 1,200 |
2013/09/09 | 824 | 824 | 810 | 824 | 2,700 |
2013/09/06 | 808 | 816 | 808 | 813 | 2,000 |
2013/09/05 | 815 | 815 | 806 | 809 | 3,600 |
2013/09/04 | 803 | 810 | 803 | 805 | 1,500 |
2013/09/03 | 830 | 830 | 810 | 825 | 8,200 |
2013/09/02 | 819 | 830 | 790 | 830 | 14,700 |
2013/08/30 | 814 | 819 | 803 | 819 | 2,200 |
2013/08/29 | 796 | 799 | 796 | 799 | 200 |
2013/08/26 | 795 | 799 | 794 | 794 | 300 |
2013/08/23 | 800 | 800 | 800 | 800 | 5,500 |
2013/08/22 | 799 | 800 | 790 | 790 | 4,200 |
2013/08/21 | 800 | 800 | 800 | 800 | 1,700 |
2013/08/20 | 819 | 819 | 800 | 800 | 3,900 |
2013/08/19 | 808 | 820 | 801 | 820 | 4,000 |
2013/08/16 | 808 | 808 | 808 | 808 | 1,200 |
2013/08/15 | 809 | 809 | 809 | 809 | 1,200 |
2013/08/13 | 809 | 815 | 781 | 810 | 5,100 |
2013/08/09 | 813 | 813 | 803 | 810 | 3,700 |
2013/08/08 | 813 | 813 | 813 | 813 | 200 |
2013/08/07 | 823 | 823 | 810 | 813 | 4,100 |
2013/08/06 | 820 | 823 | 820 | 823 | 2,100 |
2013/08/05 | 810 | 820 | 809 | 820 | 5,200 |
2013/08/02 | 805 | 810 | 805 | 810 | 2,500 |
2013/08/01 | 798 | 809 | 796 | 809 | 3,300 |
2013/07/31 | 793 | 800 | 793 | 795 | 300 |
2013/07/30 | 810 | 810 | 780 | 795 | 1,700 |
2013/07/29 | 819 | 819 | 810 | 810 | 800 |
2013/07/26 | 818 | 818 | 818 | 818 | 100 |
2013/07/25 | 820 | 820 | 820 | 820 | 400 |
2013/07/24 | 825 | 825 | 825 | 825 | 100 |
2013/07/23 | 830 | 830 | 827 | 829 | 15,800 |
2013/07/22 | 827 | 829 | 822 | 829 | 4,500 |
2013/07/19 | 825 | 827 | 820 | 827 | 4,600 |
2013/07/18 | 815 | 820 | 815 | 820 | 20,800 |
2013/07/17 | 814 | 814 | 814 | 814 | 2,600 |
2013/07/16 | 815 | 815 | 810 | 814 | 3,500 |
2013/07/12 | 808 | 810 | 808 | 810 | 1,300 |
2013/07/11 | 800 | 800 | 793 | 793 | 3,300 |
2013/07/10 | 800 | 800 | 800 | 800 | 900 |
2013/07/09 | 815 | 815 | 815 | 815 | 200 |
2013/07/05 | 820 | 820 | 815 | 815 | 2,100 |
2013/07/02 | 820 | 820 | 820 | 820 | 1,600 |
2013/07/01 | 815 | 820 | 815 | 820 | 5,700 |
2013/06/28 | 814 | 815 | 814 | 815 | 500 |
2013/06/24 | 810 | 810 | 810 | 810 | 200 |
2013/06/21 | 817 | 820 | 816 | 820 | 1,400 |
2013/06/20 | 816 | 816 | 816 | 816 | 1,100 |
2013/06/19 | 812 | 815 | 789 | 789 | 2,300 |
2013/06/18 | 810 | 811 | 810 | 811 | 1,100 |
2013/06/17 | 812 | 812 | 810 | 810 | 1,200 |
2013/06/07 | 815 | 815 | 811 | 812 | 600 |
2013/06/06 | 800 | 800 | 800 | 800 | 400 |
2013/06/05 | 821 | 824 | 800 | 800 | 2,200 |
2013/06/04 | 824 | 824 | 808 | 808 | 1,800 |
2013/06/03 | 813 | 824 | 813 | 824 | 2,500 |
2013/05/31 | 791 | 800 | 791 | 791 | 900 |
2013/05/30 | 817 | 817 | 806 | 806 | 300 |
2013/05/29 | 813 | 815 | 812 | 815 | 800 |
2013/05/28 | 825 | 826 | 825 | 826 | 500 |
2013/05/27 | 805 | 823 | 805 | 823 | 300 |
2013/05/24 | 813 | 813 | 810 | 810 | 1,400 |
2013/05/23 | 816 | 830 | 816 | 830 | 2,200 |
2013/05/22 | 830 | 830 | 826 | 826 | 200 |
2013/05/21 | 830 | 830 | 829 | 830 | 2,400 |
2013/05/20 | 821 | 830 | 820 | 830 | 3,400 |
2013/05/17 | 818 | 826 | 818 | 820 | 2,500 |
2013/05/16 | 823 | 823 | 800 | 803 | 7,200 |
2013/05/15 | 825 | 825 | 825 | 825 | 3,800 |
2013/05/14 | 825 | 825 | 825 | 825 | 3,300 |
2013/05/13 | 849 | 849 | 830 | 840 | 1,800 |
2013/05/10 | 824 | 840 | 819 | 840 | 5,600 |
2013/05/09 | 838 | 838 | 838 | 838 | 200 |
2013/05/08 | 819 | 838 | 819 | 838 | 800 |
2013/05/07 | 820 | 846 | 816 | 817 | 4,100 |
2013/05/02 | 809 | 820 | 809 | 815 | 3,800 |
2013/05/01 | 800 | 820 | 800 | 809 | 4,900 |
2013/04/30 | 790 | 799 | 790 | 799 | 900 |
2013/04/26 | 800 | 800 | 800 | 800 | 400 |
2013/04/25 | 799 | 800 | 799 | 800 | 800 |
2013/04/24 | 799 | 800 | 776 | 799 | 3,900 |
2013/04/23 | 799 | 799 | 799 | 799 | 700 |
2013/04/22 | 800 | 800 | 790 | 799 | 2,600 |
2013/04/19 | 790 | 795 | 790 | 795 | 3,600 |
2013/04/18 | 780 | 790 | 780 | 780 | 1,900 |
2013/04/17 | 775 | 780 | 775 | 780 | 3,200 |
2013/04/16 | 780 | 780 | 766 | 766 | 1,400 |
2013/04/15 | 780 | 780 | 779 | 780 | 2,200 |
2013/04/12 | 777 | 780 | 762 | 780 | 2,400 |
2013/04/11 | 766 | 789 | 766 | 785 | 500 |
2013/04/10 | 790 | 790 | 762 | 762 | 2,500 |
2013/04/09 | 785 | 785 | 780 | 785 | 2,500 |
2013/04/08 | 790 | 790 | 789 | 789 | 200 |
2013/04/05 | 779 | 790 | 779 | 790 | 2,900 |
2013/04/04 | 778 | 779 | 778 | 779 | 200 |
2013/04/02 | 780 | 780 | 780 | 780 | 1,300 |
2013/04/01 | 750 | 779 | 746 | 751 | 5,600 |
2013/03/26 | 762 | 780 | 762 | 780 | 12,000 |
2013/03/25 | 780 | 780 | 780 | 780 | 3,000 |
2013/03/22 | 780 | 780 | 780 | 780 | 8,000 |
2013/03/21 | 790 | 790 | 780 | 780 | 4,000 |
2013/03/19 | 780 | 790 | 780 | 790 | 4,000 |
2013/03/18 | 790 | 790 | 780 | 780 | 4,000 |
2013/03/15 | 789 | 790 | 789 | 790 | 7,000 |
2013/03/14 | 777 | 777 | 777 | 777 | 1,000 |
2013/03/12 | 786 | 786 | 786 | 786 | 1,000 |
2013/03/11 | 790 | 790 | 789 | 789 | 2,000 |
2013/03/08 | 790 | 790 | 790 | 790 | 3,000 |
2013/03/07 | 791 | 791 | 791 | 791 | 2,000 |
2013/03/06 | 795 | 795 | 795 | 795 | 1,000 |
2013/03/05 | 795 | 795 | 795 | 795 | 6,000 |
2013/03/04 | 795 | 795 | 795 | 795 | 7,000 |
2013/03/01 | 795 | 795 | 795 | 795 | 4,000 |
2013/02/27 | 795 | 795 | 790 | 790 | 2,000 |
2013/02/21 | 795 | 795 | 795 | 795 | 2,000 |
2013/02/20 | 795 | 795 | 780 | 780 | 2,000 |
2013/02/19 | 799 | 799 | 799 | 799 | 1,000 |
2013/02/18 | 770 | 770 | 770 | 770 | 2,000 |
2013/02/15 | 770 | 770 | 762 | 762 | 7,000 |
2013/02/06 | 780 | 780 | 780 | 780 | 1,000 |
2013/02/05 | 780 | 780 | 780 | 780 | 1,000 |
2013/02/04 | 760 | 783 | 760 | 783 | 13,000 |
2013/02/01 | 750 | 750 | 750 | 750 | 2,000 |
2013/01/31 | 750 | 750 | 750 | 750 | 1,000 |
2013/01/29 | 759 | 759 | 759 | 759 | 1,000 |
2013/01/25 | 756 | 756 | 756 | 756 | 1,000 |
2013/01/24 | 756 | 756 | 756 | 756 | 4,000 |
2013/01/22 | 756 | 756 | 756 | 756 | 1,000 |
2013/01/21 | 756 | 759 | 756 | 759 | 4,000 |
2013/01/18 | 756 | 756 | 756 | 756 | 5,000 |
2013/01/17 | 756 | 756 | 756 | 756 | 1,000 |
2013/01/16 | 750 | 768 | 750 | 750 | 5,000 |
2013/01/15 | 745 | 750 | 745 | 746 | 10,000 |
2013/01/11 | 730 | 745 | 730 | 745 | 4,000 |
2013/01/10 | 726 | 727 | 725 | 725 | 3,000 |
2013/01/07 | 740 | 740 | 713 | 713 | 6,000 |
2013/01/04 | 740 | 740 | 740 | 740 | 1,000 |