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 |
---|---|---|---|---|---|
2014/12/30 | 830 | 895 | 825 | 845 | 55,800 |
2014/12/29 | 825 | 832 | 815 | 830 | 53,200 |
2014/12/26 | 810 | 820 | 810 | 820 | 8,400 |
2014/12/25 | 822 | 822 | 806 | 812 | 16,100 |
2014/12/24 | 824 | 828 | 813 | 822 | 35,500 |
2014/12/22 | 805 | 815 | 805 | 810 | 26,400 |
2014/12/19 | 808 | 810 | 802 | 806 | 28,800 |
2014/12/18 | 803 | 808 | 798 | 808 | 31,400 |
2014/12/17 | 799 | 804 | 799 | 803 | 13,500 |
2014/12/16 | 802 | 808 | 799 | 800 | 34,000 |
2014/12/15 | 805 | 805 | 801 | 802 | 9,600 |
2014/12/12 | 802 | 805 | 798 | 805 | 17,500 |
2014/12/11 | 801 | 802 | 796 | 802 | 21,300 |
2014/12/10 | 800 | 802 | 798 | 801 | 14,900 |
2014/12/09 | 809 | 810 | 800 | 801 | 19,600 |
2014/12/08 | 815 | 815 | 808 | 809 | 11,100 |
2014/12/05 | 813 | 817 | 798 | 805 | 33,800 |
2014/12/04 | 820 | 820 | 811 | 813 | 13,500 |
2014/12/03 | 822 | 826 | 811 | 811 | 22,800 |
2014/12/02 | 832 | 833 | 820 | 820 | 20,100 |
2014/12/01 | 820 | 837 | 819 | 832 | 53,300 |
2014/11/28 | 808 | 819 | 808 | 819 | 35,200 |
2014/11/27 | 807 | 810 | 804 | 805 | 21,300 |
2014/11/26 | 805 | 820 | 801 | 813 | 160,900 |
2014/11/25 | 807 | 820 | 807 | 814 | 255,100 |
2014/11/21 | 810 | 810 | 805 | 807 | 74,800 |
2014/11/20 | 802 | 808 | 802 | 807 | 42,400 |
2014/11/19 | 800 | 804 | 799 | 802 | 33,300 |
2014/11/18 | 798 | 801 | 798 | 800 | 20,800 |
2014/11/17 | 801 | 806 | 796 | 797 | 46,600 |
2014/11/14 | 798 | 801 | 797 | 800 | 60,100 |
2014/11/13 | 797 | 800 | 792 | 798 | 50,600 |
2014/11/12 | 802 | 804 | 789 | 792 | 59,100 |
2014/11/11 | 800 | 808 | 799 | 801 | 75,600 |
2014/11/10 | 795 | 796 | 791 | 793 | 72,900 |
2014/11/07 | 780 | 800 | 775 | 792 | 470,700 |
2014/11/06 | 759 | 775 | 759 | 765 | 130,800 |
2014/11/05 | 762 | 763 | 749 | 758 | 115,400 |
2014/11/04 | 779 | 782 | 760 | 761 | 88,500 |
2014/10/31 | 751 | 773 | 745 | 756 | 181,400 |
2014/10/30 | 810 | 810 | 805 | 808 | 13,000 |
2014/10/29 | 811 | 812 | 806 | 809 | 28,800 |
2014/10/28 | 810 | 811 | 806 | 809 | 21,800 |
2014/10/27 | 806 | 815 | 800 | 809 | 24,000 |
2014/10/24 | 807 | 815 | 794 | 807 | 36,600 |
2014/10/23 | 776 | 799 | 760 | 799 | 35,500 |
2014/10/22 | 763 | 777 | 760 | 774 | 20,600 |
2014/10/21 | 756 | 762 | 747 | 755 | 30,200 |
2014/10/20 | 750 | 755 | 745 | 755 | 16,200 |
2014/10/17 | 736 | 743 | 731 | 731 | 13,900 |
2014/10/16 | 730 | 745 | 727 | 731 | 17,100 |
2014/10/15 | 738 | 739 | 720 | 734 | 25,300 |
2014/10/14 | 728 | 753 | 718 | 723 | 73,500 |
2014/10/10 | 790 | 790 | 720 | 754 | 81,700 |
2014/10/09 | 825 | 829 | 760 | 794 | 178,200 |
2014/10/08 | 795 | 799 | 760 | 786 | 48,600 |
2014/10/07 | 807 | 807 | 798 | 798 | 13,900 |
2014/10/06 | 787 | 805 | 786 | 805 | 42,400 |
2014/10/03 | 781 | 790 | 781 | 785 | 35,600 |
2014/10/02 | 799 | 799 | 770 | 780 | 50,700 |
2014/10/01 | 818 | 825 | 799 | 801 | 36,600 |
2014/09/30 | 812 | 820 | 806 | 818 | 36,900 |
2014/09/29 | 819 | 837 | 800 | 822 | 81,800 |
2014/09/26 | 764 | 789 | 763 | 789 | 65,200 |
2014/09/25 | 765 | 767 | 761 | 765 | 15,500 |
2014/09/24 | 765 | 768 | 760 | 765 | 37,700 |
2014/09/22 | 757 | 770 | 757 | 768 | 39,900 |
2014/09/19 | 761 | 765 | 750 | 757 | 28,000 |
2014/09/18 | 759 | 764 | 749 | 754 | 22,200 |
2014/09/17 | 760 | 768 | 753 | 758 | 23,800 |
2014/09/16 | 740 | 770 | 740 | 767 | 82,900 |
2014/09/12 | 742 | 745 | 735 | 740 | 13,900 |
2014/09/11 | 740 | 741 | 735 | 736 | 8,200 |
2014/09/10 | 727 | 739 | 725 | 735 | 14,900 |
2014/09/09 | 742 | 744 | 730 | 734 | 18,100 |
2014/09/08 | 739 | 742 | 735 | 740 | 14,300 |
2014/09/05 | 749 | 749 | 727 | 732 | 49,500 |
2014/09/04 | 750 | 750 | 740 | 747 | 20,700 |
2014/09/03 | 750 | 755 | 744 | 747 | 35,600 |
2014/09/02 | 764 | 765 | 750 | 758 | 64,200 |
2014/09/01 | 743 | 778 | 743 | 769 | 134,700 |
2014/08/29 | 721 | 741 | 717 | 728 | 87,600 |
2014/08/28 | 721 | 725 | 708 | 708 | 92,900 |
2014/08/27 | 724 | 748 | 703 | 728 | 171,900 |
2014/08/26 | 679 | 787 | 650 | 778 | 518,200 |
2014/08/25 | 689 | 689 | 689 | 689 | 93,200 |
2014/08/22 | 592 | 600 | 584 | 589 | 31,800 |
2014/08/21 | 574 | 598 | 574 | 590 | 45,400 |
2014/08/20 | 575 | 576 | 574 | 574 | 23,000 |
2014/08/19 | 574 | 576 | 570 | 571 | 8,500 |
2014/08/18 | 568 | 575 | 564 | 574 | 8,200 |
2014/08/15 | 577 | 579 | 568 | 568 | 7,600 |
2014/08/14 | 572 | 577 | 572 | 577 | 1,700 |
2014/08/13 | 572 | 576 | 560 | 560 | 9,400 |
2014/08/12 | 577 | 581 | 573 | 576 | 23,400 |
2014/08/11 | 578 | 578 | 570 | 570 | 9,300 |
2014/08/08 | 563 | 566 | 557 | 566 | 7,200 |
2014/08/07 | 564 | 575 | 562 | 563 | 4,600 |
2014/08/06 | 566 | 566 | 560 | 560 | 3,800 |
2014/08/05 | 562 | 579 | 562 | 566 | 5,300 |
2014/08/04 | 567 | 568 | 562 | 562 | 7,300 |
2014/08/01 | 573 | 573 | 562 | 567 | 11,700 |
2014/07/31 | 578 | 578 | 570 | 573 | 3,700 |
2014/07/30 | 580 | 580 | 570 | 570 | 6,900 |
2014/07/29 | 581 | 581 | 570 | 580 | 16,600 |
2014/07/28 | 572 | 585 | 571 | 584 | 14,400 |
2014/07/25 | 579 | 585 | 569 | 573 | 7,300 |
2014/07/24 | 579 | 585 | 578 | 583 | 12,500 |
2014/07/23 | 578 | 588 | 570 | 585 | 17,500 |
2014/07/22 | 571 | 578 | 562 | 575 | 16,400 |
2014/07/18 | 543 | 565 | 543 | 561 | 26,500 |
2014/07/17 | 530 | 621 | 530 | 580 | 112,100 |
2014/07/16 | 519 | 524 | 517 | 521 | 8,600 |
2014/07/15 | 510 | 519 | 506 | 510 | 20,000 |
2014/07/14 | 522 | 522 | 503 | 506 | 14,900 |
2014/07/11 | 497 | 522 | 497 | 522 | 15,400 |
2014/07/10 | 509 | 509 | 500 | 500 | 17,900 |
2014/07/09 | 522 | 522 | 499 | 510 | 46,500 |
2014/07/08 | 505 | 535 | 503 | 520 | 36,000 |
2014/07/07 | 496 | 515 | 495 | 510 | 41,800 |
2014/07/04 | 492 | 495 | 492 | 494 | 25,300 |
2014/07/03 | 490 | 492 | 488 | 491 | 8,900 |
2014/07/02 | 489 | 490 | 486 | 486 | 23,400 |
2014/07/01 | 490 | 492 | 484 | 486 | 34,400 |
2014/06/30 | 480 | 485 | 480 | 483 | 7,400 |
2014/06/27 | 490 | 490 | 478 | 484 | 9,100 |
2014/06/26 | 486 | 495 | 470 | 482 | 13,700 |
2014/06/26 | 1 -> 2.00 分割 | ||||
2014/06/25 | 968 | 968 | 966 | 968 | 6,900 |
2014/06/24 | 970 | 970 | 955 | 968 | 7,400 |
2014/06/23 | 968 | 968 | 963 | 968 | 7,400 |
2014/06/20 | 965 | 968 | 962 | 965 | 8,300 |
2014/06/19 | 963 | 965 | 962 | 963 | 9,400 |
2014/06/18 | 958 | 970 | 958 | 962 | 9,100 |
2014/06/17 | 959 | 960 | 958 | 958 | 3,400 |
2014/06/16 | 960 | 963 | 954 | 959 | 4,400 |
2014/06/13 | 960 | 960 | 955 | 960 | 6,900 |
2014/06/12 | 956 | 960 | 956 | 960 | 1,900 |
2014/06/11 | 954 | 960 | 954 | 960 | 4,400 |
2014/06/10 | 956 | 961 | 956 | 960 | 3,100 |
2014/06/09 | 960 | 960 | 958 | 960 | 1,900 |
2014/06/06 | 970 | 970 | 950 | 960 | 2,900 |
2014/06/05 | 950 | 970 | 950 | 970 | 3,800 |
2014/06/04 | 950 | 950 | 950 | 950 | 2,000 |
2014/06/03 | 960 | 960 | 950 | 950 | 3,500 |
2014/06/02 | 957 | 961 | 950 | 957 | 6,100 |
2014/05/30 | 950 | 956 | 950 | 956 | 2,000 |
2014/05/29 | 952 | 952 | 937 | 937 | 6,200 |
2014/05/28 | 959 | 960 | 921 | 953 | 9,500 |
2014/05/27 | 966 | 968 | 948 | 956 | 15,500 |
2014/05/26 | 969 | 969 | 943 | 968 | 8,900 |
2014/05/23 | 969 | 970 | 950 | 969 | 5,400 |
2014/05/22 | 948 | 980 | 943 | 975 | 40,900 |
2014/05/21 | 933 | 970 | 930 | 942 | 25,800 |
2014/05/20 | 896 | 896 | 896 | 896 | 1,000 |
2014/05/19 | 910 | 911 | 896 | 896 | 1,200 |
2014/05/16 | 909 | 910 | 908 | 910 | 4,200 |
2014/05/15 | 905 | 910 | 902 | 910 | 1,800 |
2014/05/14 | 885 | 907 | 885 | 900 | 5,200 |
2014/05/13 | 920 | 920 | 855 | 855 | 5,800 |
2014/05/12 | 915 | 918 | 915 | 918 | 300 |
2014/05/09 | 890 | 900 | 889 | 900 | 2,400 |
2014/05/08 | 925 | 925 | 901 | 901 | 2,700 |
2014/05/07 | 927 | 938 | 927 | 935 | 2,000 |
2014/05/02 | 942 | 942 | 916 | 926 | 3,700 |
2014/05/01 | 940 | 950 | 940 | 945 | 3,600 |
2014/04/30 | 935 | 940 | 935 | 940 | 3,600 |
2014/04/28 | 920 | 935 | 920 | 935 | 1,100 |
2014/04/24 | 935 | 935 | 915 | 915 | 2,600 |
2014/04/23 | 920 | 920 | 920 | 920 | 300 |
2014/04/22 | 921 | 930 | 921 | 930 | 200 |
2014/04/21 | 919 | 930 | 919 | 930 | 2,400 |
2014/04/18 | 920 | 920 | 919 | 919 | 1,200 |
2014/04/17 | 923 | 923 | 923 | 923 | 1,000 |
2014/04/16 | 914 | 923 | 903 | 923 | 2,400 |
2014/04/15 | 901 | 914 | 901 | 914 | 1,400 |
2014/04/14 | 905 | 915 | 895 | 900 | 4,700 |
2014/04/11 | 900 | 937 | 900 | 902 | 2,300 |
2014/04/10 | 896 | 936 | 896 | 915 | 2,500 |
2014/04/09 | 936 | 936 | 886 | 886 | 5,500 |
2014/04/08 | 939 | 940 | 936 | 936 | 3,500 |
2014/04/07 | 936 | 939 | 936 | 939 | 1,400 |
2014/04/04 | 935 | 943 | 928 | 936 | 2,400 |
2014/04/03 | 944 | 944 | 940 | 944 | 1,100 |
2014/04/02 | 940 | 942 | 930 | 930 | 3,400 |
2014/04/01 | 928 | 945 | 925 | 940 | 5,000 |
2014/03/31 | 931 | 945 | 918 | 924 | 2,200 |
2014/03/28 | 935 | 935 | 905 | 931 | 4,100 |
2014/03/27 | 931 | 931 | 887 | 905 | 5,100 |
2014/03/26 | 951 | 951 | 935 | 935 | 900 |
2014/03/25 | 970 | 972 | 961 | 961 | 8,300 |
2014/03/24 | 945 | 980 | 945 | 978 | 16,100 |
2014/03/20 | 940 | 950 | 927 | 945 | 17,700 |
2014/03/19 | 919 | 937 | 919 | 937 | 21,900 |
2014/03/18 | 912 | 919 | 912 | 919 | 8,900 |
2014/03/17 | 910 | 914 | 904 | 910 | 5,900 |
2014/03/14 | 906 | 907 | 900 | 900 | 3,100 |
2014/03/13 | 913 | 913 | 913 | 913 | 3,500 |
2014/03/12 | 900 | 900 | 900 | 900 | 1,700 |
2014/03/11 | 914 | 914 | 914 | 914 | 300 |
2014/03/10 | 905 | 915 | 900 | 914 | 4,400 |
2014/03/07 | 900 | 900 | 885 | 900 | 2,500 |
2014/03/06 | 906 | 906 | 888 | 900 | 3,900 |
2014/03/05 | 909 | 920 | 900 | 909 | 9,300 |
2014/03/04 | 890 | 914 | 890 | 910 | 16,200 |
2014/03/03 | 876 | 890 | 876 | 889 | 9,400 |
2014/02/28 | 870 | 874 | 870 | 874 | 800 |
2014/02/27 | 870 | 870 | 870 | 870 | 2,600 |
2014/02/26 | 857 | 870 | 857 | 870 | 2,100 |
2014/02/25 | 871 | 875 | 870 | 870 | 5,600 |
2014/02/24 | 870 | 870 | 860 | 870 | 2,800 |
2014/02/21 | 877 | 879 | 864 | 870 | 2,900 |
2014/02/20 | 861 | 876 | 861 | 863 | 2,200 |
2014/02/19 | 872 | 880 | 860 | 860 | 2,600 |
2014/02/18 | 869 | 872 | 869 | 872 | 1,000 |
2014/02/17 | 858 | 869 | 858 | 869 | 1,100 |
2014/02/14 | 875 | 890 | 850 | 855 | 10,900 |
2014/02/13 | 875 | 876 | 874 | 875 | 2,600 |
2014/02/12 | 886 | 890 | 875 | 886 | 4,300 |
2014/02/10 | 875 | 890 | 870 | 886 | 4,200 |
2014/02/07 | 862 | 876 | 862 | 866 | 8,700 |
2014/02/06 | 850 | 865 | 850 | 865 | 500 |
2014/02/05 | 869 | 870 | 855 | 855 | 1,800 |
2014/02/04 | 850 | 878 | 843 | 869 | 11,400 |
2014/02/03 | 850 | 862 | 848 | 852 | 14,500 |
2014/01/31 | 857 | 857 | 848 | 848 | 300 |
2014/01/30 | 850 | 857 | 847 | 847 | 1,300 |
2014/01/29 | 860 | 880 | 850 | 872 | 22,700 |
2014/01/28 | 845 | 880 | 845 | 880 | 2,100 |
2014/01/27 | 840 | 845 | 840 | 840 | 1,200 |
2014/01/24 | 845 | 848 | 842 | 842 | 1,700 |
2014/01/23 | 859 | 859 | 848 | 848 | 5,600 |
2014/01/22 | 860 | 860 | 850 | 856 | 7,900 |
2014/01/21 | 870 | 870 | 860 | 860 | 11,600 |
2014/01/20 | 870 | 875 | 859 | 875 | 7,200 |
2014/01/17 | 887 | 887 | 866 | 868 | 6,000 |
2014/01/16 | 849 | 888 | 843 | 888 | 18,000 |
2014/01/15 | 850 | 850 | 839 | 847 | 15,500 |
2014/01/14 | 824 | 825 | 824 | 825 | 500 |
2014/01/10 | 824 | 824 | 824 | 824 | 600 |
2014/01/09 | 825 | 825 | 824 | 824 | 400 |
2014/01/08 | 815 | 825 | 810 | 825 | 4,500 |
2014/01/07 | 824 | 824 | 820 | 820 | 2,400 |
2014/01/06 | 810 | 824 | 809 | 824 | 8,100 |