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 |
---|---|---|---|---|---|
2016/12/30 | 883 | 907 | 879 | 904 | 222,000 |
2016/12/29 | 850 | 882 | 850 | 880 | 245,200 |
2016/12/28 | 845 | 853 | 844 | 852 | 95,300 |
2016/12/27 | 846 | 847 | 843 | 844 | 58,300 |
2016/12/26 | 850 | 850 | 844 | 849 | 82,600 |
2016/12/22 | 853 | 853 | 846 | 850 | 100,700 |
2016/12/21 | 845 | 855 | 845 | 852 | 185,700 |
2016/12/20 | 861 | 875 | 838 | 842 | 753,400 |
2016/12/19 | 801 | 803 | 800 | 803 | 49,800 |
2016/12/16 | 801 | 802 | 800 | 801 | 16,000 |
2016/12/15 | 800 | 801 | 799 | 800 | 18,900 |
2016/12/14 | 799 | 801 | 798 | 799 | 25,000 |
2016/12/13 | 799 | 801 | 792 | 798 | 103,100 |
2016/12/12 | 800 | 800 | 798 | 798 | 45,200 |
2016/12/09 | 800 | 800 | 799 | 800 | 15,100 |
2016/12/08 | 801 | 802 | 799 | 801 | 28,100 |
2016/12/07 | 800 | 801 | 799 | 799 | 20,200 |
2016/12/06 | 800 | 801 | 799 | 799 | 11,900 |
2016/12/05 | 801 | 801 | 799 | 799 | 16,400 |
2016/12/02 | 801 | 802 | 799 | 801 | 29,800 |
2016/12/01 | 801 | 801 | 799 | 800 | 53,600 |
2016/11/30 | 800 | 800 | 798 | 800 | 27,800 |
2016/11/29 | 800 | 801 | 799 | 800 | 45,800 |
2016/11/28 | 801 | 802 | 795 | 802 | 145,800 |
2016/11/25 | 808 | 808 | 805 | 805 | 276,100 |
2016/11/24 | 810 | 810 | 807 | 809 | 72,000 |
2016/11/22 | 808 | 810 | 807 | 809 | 48,800 |
2016/11/21 | 807 | 808 | 806 | 807 | 39,400 |
2016/11/18 | 807 | 807 | 802 | 806 | 47,300 |
2016/11/17 | 807 | 808 | 805 | 805 | 27,700 |
2016/11/16 | 807 | 808 | 806 | 807 | 18,700 |
2016/11/15 | 809 | 809 | 805 | 807 | 24,100 |
2016/11/14 | 808 | 811 | 805 | 808 | 37,900 |
2016/11/11 | 806 | 808 | 803 | 805 | 51,900 |
2016/11/10 | 807 | 807 | 805 | 806 | 25,700 |
2016/11/09 | 807 | 807 | 794 | 800 | 82,600 |
2016/11/08 | 808 | 810 | 805 | 805 | 29,700 |
2016/11/07 | 808 | 808 | 805 | 806 | 23,700 |
2016/11/04 | 808 | 808 | 804 | 806 | 28,000 |
2016/11/02 | 805 | 807 | 805 | 807 | 23,700 |
2016/11/01 | 806 | 815 | 804 | 805 | 137,200 |
2016/10/31 | 806 | 807 | 804 | 806 | 25,900 |
2016/10/28 | 807 | 808 | 802 | 804 | 48,100 |
2016/10/27 | 805 | 807 | 803 | 805 | 36,600 |
2016/10/26 | 803 | 804 | 802 | 804 | 12,700 |
2016/10/25 | 802 | 804 | 802 | 802 | 19,400 |
2016/10/24 | 804 | 805 | 802 | 803 | 24,100 |
2016/10/21 | 804 | 804 | 801 | 803 | 21,600 |
2016/10/20 | 805 | 805 | 803 | 804 | 14,100 |
2016/10/19 | 804 | 805 | 802 | 805 | 14,900 |
2016/10/18 | 805 | 806 | 801 | 805 | 13,700 |
2016/10/17 | 802 | 804 | 800 | 804 | 19,600 |
2016/10/14 | 805 | 810 | 798 | 802 | 67,800 |
2016/10/13 | 805 | 808 | 804 | 807 | 35,900 |
2016/10/12 | 803 | 804 | 802 | 804 | 15,800 |
2016/10/11 | 803 | 805 | 802 | 804 | 25,600 |
2016/10/07 | 805 | 805 | 800 | 803 | 29,200 |
2016/10/06 | 805 | 808 | 804 | 806 | 24,700 |
2016/10/05 | 806 | 806 | 804 | 805 | 14,100 |
2016/10/04 | 805 | 806 | 801 | 805 | 24,700 |
2016/10/03 | 808 | 811 | 803 | 806 | 24,000 |
2016/09/30 | 806 | 806 | 800 | 805 | 26,300 |
2016/09/29 | 805 | 807 | 804 | 806 | 21,900 |
2016/09/28 | 805 | 805 | 800 | 804 | 18,400 |
2016/09/27 | 805 | 805 | 800 | 805 | 22,100 |
2016/09/26 | 806 | 807 | 804 | 805 | 23,700 |
2016/09/23 | 807 | 808 | 803 | 807 | 26,500 |
2016/09/21 | 807 | 807 | 802 | 807 | 11,900 |
2016/09/20 | 808 | 809 | 802 | 807 | 13,800 |
2016/09/16 | 804 | 808 | 802 | 808 | 18,600 |
2016/09/15 | 801 | 804 | 797 | 803 | 11,900 |
2016/09/14 | 799 | 802 | 799 | 801 | 2,900 |
2016/09/13 | 803 | 804 | 797 | 797 | 8,800 |
2016/09/12 | 797 | 804 | 796 | 803 | 13,600 |
2016/09/09 | 804 | 805 | 790 | 799 | 20,500 |
2016/09/08 | 803 | 804 | 802 | 804 | 5,000 |
2016/09/07 | 804 | 806 | 801 | 805 | 12,800 |
2016/09/06 | 804 | 805 | 803 | 803 | 7,100 |
2016/09/05 | 802 | 805 | 802 | 804 | 5,200 |
2016/09/02 | 800 | 804 | 799 | 800 | 17,600 |
2016/09/01 | 797 | 804 | 797 | 799 | 12,300 |
2016/08/31 | 796 | 796 | 792 | 795 | 5,800 |
2016/08/30 | 799 | 800 | 784 | 797 | 17,000 |
2016/08/29 | 804 | 804 | 796 | 800 | 13,200 |
2016/08/26 | 800 | 804 | 798 | 804 | 3,700 |
2016/08/25 | 802 | 804 | 800 | 800 | 4,300 |
2016/08/24 | 804 | 804 | 801 | 804 | 9,300 |
2016/08/23 | 805 | 808 | 798 | 805 | 19,500 |
2016/08/22 | 804 | 805 | 802 | 803 | 9,900 |
2016/08/19 | 805 | 805 | 800 | 804 | 11,000 |
2016/08/18 | 808 | 808 | 800 | 804 | 12,800 |
2016/08/17 | 805 | 810 | 802 | 810 | 27,200 |
2016/08/16 | 804 | 805 | 802 | 805 | 10,600 |
2016/08/15 | 803 | 812 | 803 | 804 | 21,600 |
2016/08/12 | 800 | 802 | 796 | 802 | 23,100 |
2016/08/10 | 797 | 799 | 795 | 799 | 8,000 |
2016/08/09 | 791 | 798 | 786 | 797 | 11,000 |
2016/08/08 | 791 | 798 | 790 | 793 | 12,300 |
2016/08/05 | 786 | 791 | 786 | 787 | 7,800 |
2016/08/04 | 795 | 798 | 779 | 786 | 16,300 |
2016/08/03 | 786 | 795 | 785 | 795 | 11,500 |
2016/08/02 | 794 | 798 | 791 | 795 | 13,300 |
2016/08/01 | 786 | 800 | 785 | 799 | 20,400 |
2016/07/29 | 790 | 790 | 780 | 785 | 10,600 |
2016/07/28 | 792 | 793 | 785 | 788 | 10,200 |
2016/07/27 | 784 | 793 | 780 | 792 | 15,000 |
2016/07/26 | 781 | 784 | 779 | 782 | 4,900 |
2016/07/25 | 773 | 788 | 773 | 780 | 12,800 |
2016/07/22 | 772 | 777 | 769 | 773 | 11,300 |
2016/07/21 | 765 | 773 | 761 | 773 | 13,300 |
2016/07/20 | 751 | 760 | 751 | 759 | 14,200 |
2016/07/19 | 750 | 753 | 749 | 750 | 19,700 |
2016/07/15 | 753 | 754 | 747 | 750 | 34,800 |
2016/07/14 | 753 | 756 | 751 | 753 | 15,900 |
2016/07/13 | 754 | 756 | 753 | 753 | 10,500 |
2016/07/12 | 754 | 759 | 751 | 753 | 16,700 |
2016/07/11 | 752 | 759 | 751 | 756 | 10,000 |
2016/07/08 | 758 | 758 | 751 | 752 | 9,700 |
2016/07/07 | 762 | 762 | 757 | 758 | 4,300 |
2016/07/06 | 759 | 761 | 754 | 761 | 11,000 |
2016/07/05 | 757 | 762 | 757 | 761 | 11,100 |
2016/07/04 | 753 | 763 | 748 | 757 | 38,300 |
2016/07/01 | 781 | 793 | 781 | 788 | 8,200 |
2016/06/30 | 785 | 788 | 780 | 781 | 13,900 |
2016/06/29 | 772 | 781 | 772 | 780 | 12,400 |
2016/06/28 | 750 | 778 | 745 | 764 | 16,600 |
2016/06/27 | 746 | 770 | 745 | 761 | 13,300 |
2016/06/24 | 797 | 797 | 741 | 747 | 36,700 |
2016/06/23 | 795 | 795 | 787 | 788 | 4,300 |
2016/06/22 | 790 | 799 | 787 | 795 | 9,900 |
2016/06/21 | 780 | 795 | 779 | 790 | 14,400 |
2016/06/20 | 775 | 779 | 771 | 779 | 13,800 |
2016/06/17 | 780 | 783 | 775 | 775 | 9,300 |
2016/06/16 | 784 | 785 | 775 | 776 | 17,800 |
2016/06/15 | 785 | 790 | 782 | 782 | 10,400 |
2016/06/14 | 800 | 801 | 781 | 783 | 32,600 |
2016/06/13 | 804 | 804 | 792 | 796 | 21,400 |
2016/06/10 | 800 | 809 | 800 | 804 | 11,600 |
2016/06/09 | 800 | 805 | 800 | 800 | 12,900 |
2016/06/08 | 801 | 805 | 799 | 804 | 17,400 |
2016/06/07 | 801 | 806 | 800 | 800 | 16,900 |
2016/06/06 | 801 | 804 | 798 | 802 | 15,900 |
2016/06/03 | 799 | 808 | 799 | 801 | 31,800 |
2016/06/02 | 805 | 806 | 799 | 799 | 27,500 |
2016/06/01 | 795 | 805 | 793 | 799 | 34,700 |
2016/05/31 | 794 | 797 | 791 | 795 | 30,600 |
2016/05/30 | 797 | 799 | 794 | 796 | 30,100 |
2016/05/27 | 790 | 799 | 788 | 792 | 112,700 |
2016/05/26 | 824 | 825 | 818 | 818 | 213,600 |
2016/05/25 | 828 | 831 | 827 | 829 | 57,300 |
2016/05/24 | 833 | 834 | 827 | 831 | 47,800 |
2016/05/23 | 834 | 836 | 832 | 835 | 30,100 |
2016/05/20 | 835 | 835 | 831 | 834 | 32,200 |
2016/05/19 | 840 | 840 | 837 | 837 | 14,400 |
2016/05/18 | 840 | 840 | 835 | 839 | 21,900 |
2016/05/17 | 843 | 845 | 838 | 840 | 25,900 |
2016/05/16 | 851 | 852 | 842 | 843 | 26,800 |
2016/05/13 | 851 | 851 | 847 | 851 | 12,600 |
2016/05/12 | 850 | 850 | 847 | 849 | 10,400 |
2016/05/11 | 849 | 851 | 846 | 851 | 12,900 |
2016/05/10 | 851 | 853 | 844 | 847 | 30,000 |
2016/05/09 | 850 | 852 | 847 | 851 | 22,300 |
2016/05/06 | 837 | 848 | 837 | 846 | 18,400 |
2016/05/02 | 837 | 839 | 830 | 837 | 37,500 |
2016/04/28 | 845 | 850 | 841 | 842 | 26,000 |
2016/04/27 | 844 | 849 | 841 | 849 | 17,800 |
2016/04/26 | 853 | 853 | 841 | 841 | 33,800 |
2016/04/25 | 850 | 855 | 850 | 853 | 39,000 |
2016/04/22 | 850 | 850 | 844 | 850 | 22,600 |
2016/04/21 | 849 | 849 | 844 | 849 | 17,800 |
2016/04/20 | 839 | 847 | 837 | 844 | 29,900 |
2016/04/19 | 835 | 835 | 832 | 833 | 15,200 |
2016/04/18 | 826 | 833 | 825 | 833 | 25,700 |
2016/04/15 | 816 | 827 | 815 | 826 | 32,900 |
2016/04/14 | 840 | 844 | 812 | 818 | 118,000 |
2016/04/13 | 838 | 839 | 833 | 839 | 19,500 |
2016/04/12 | 835 | 837 | 827 | 836 | 32,800 |
2016/04/11 | 835 | 835 | 824 | 834 | 22,200 |
2016/04/08 | 825 | 836 | 824 | 832 | 34,000 |
2016/04/07 | 832 | 835 | 828 | 828 | 13,600 |
2016/04/06 | 828 | 832 | 826 | 832 | 22,400 |
2016/04/05 | 838 | 838 | 827 | 828 | 31,600 |
2016/04/04 | 830 | 840 | 830 | 835 | 28,800 |
2016/04/01 | 838 | 839 | 829 | 830 | 52,100 |
2016/03/31 | 840 | 846 | 833 | 836 | 45,800 |
2016/03/30 | 830 | 840 | 830 | 840 | 49,700 |
2016/03/29 | 820 | 842 | 820 | 839 | 58,900 |
2016/03/28 | 820 | 824 | 815 | 824 | 38,800 |
2016/03/25 | 817 | 820 | 812 | 814 | 34,500 |
2016/03/24 | 810 | 818 | 808 | 817 | 28,300 |
2016/03/23 | 823 | 823 | 815 | 822 | 18,900 |
2016/03/22 | 824 | 825 | 818 | 823 | 40,300 |
2016/03/18 | 812 | 824 | 811 | 824 | 45,900 |
2016/03/17 | 809 | 813 | 808 | 812 | 56,600 |
2016/03/16 | 810 | 810 | 805 | 808 | 34,000 |
2016/03/15 | 809 | 814 | 804 | 812 | 50,400 |
2016/03/14 | 807 | 811 | 803 | 809 | 50,400 |
2016/03/11 | 780 | 803 | 780 | 802 | 43,600 |
2016/03/10 | 794 | 799 | 780 | 780 | 73,200 |
2016/03/09 | 798 | 798 | 791 | 791 | 33,600 |
2016/03/08 | 803 | 804 | 794 | 799 | 25,700 |
2016/03/07 | 802 | 804 | 800 | 801 | 22,700 |
2016/03/04 | 803 | 804 | 798 | 799 | 20,600 |
2016/03/03 | 801 | 805 | 796 | 797 | 38,400 |
2016/03/02 | 815 | 815 | 798 | 801 | 49,000 |
2016/03/01 | 810 | 810 | 800 | 803 | 26,700 |
2016/02/29 | 812 | 815 | 802 | 803 | 39,900 |
2016/02/26 | 823 | 824 | 802 | 810 | 46,600 |
2016/02/25 | 780 | 787 | 777 | 784 | 19,000 |
2016/02/24 | 794 | 794 | 747 | 780 | 52,600 |
2016/02/23 | 815 | 815 | 796 | 801 | 19,600 |
2016/02/22 | 803 | 818 | 801 | 812 | 15,500 |
2016/02/19 | 805 | 813 | 796 | 805 | 12,600 |
2016/02/18 | 802 | 817 | 802 | 811 | 18,200 |
2016/02/17 | 802 | 803 | 794 | 800 | 18,000 |
2016/02/16 | 795 | 808 | 790 | 794 | 30,000 |
2016/02/15 | 794 | 812 | 790 | 800 | 74,700 |
2016/02/12 | 787 | 789 | 765 | 766 | 56,300 |
2016/02/10 | 840 | 847 | 813 | 820 | 50,400 |
2016/02/09 | 857 | 860 | 841 | 841 | 29,100 |
2016/02/08 | 855 | 869 | 837 | 869 | 32,700 |
2016/02/05 | 871 | 872 | 846 | 859 | 41,900 |
2016/02/04 | 865 | 877 | 864 | 870 | 24,000 |
2016/02/03 | 860 | 880 | 858 | 880 | 46,700 |
2016/02/02 | 880 | 881 | 848 | 880 | 56,100 |
2016/02/01 | 885 | 885 | 860 | 879 | 37,900 |
2016/01/29 | 876 | 883 | 875 | 882 | 23,800 |
2016/01/28 | 880 | 886 | 860 | 875 | 33,600 |
2016/01/27 | 858 | 881 | 858 | 880 | 75,800 |
2016/01/26 | 834 | 860 | 828 | 858 | 67,600 |
2016/01/25 | 825 | 849 | 823 | 826 | 45,700 |
2016/01/22 | 802 | 817 | 796 | 815 | 33,700 |
2016/01/21 | 800 | 811 | 791 | 794 | 49,400 |
2016/01/20 | 821 | 825 | 807 | 808 | 37,000 |
2016/01/19 | 816 | 834 | 812 | 821 | 78,700 |
2016/01/18 | 800 | 819 | 787 | 817 | 74,200 |
2016/01/15 | 830 | 838 | 807 | 812 | 88,700 |
2016/01/14 | 826 | 826 | 812 | 820 | 22,600 |
2016/01/13 | 814 | 834 | 814 | 831 | 18,200 |
2016/01/12 | 824 | 830 | 810 | 812 | 28,100 |
2016/01/08 | 833 | 839 | 825 | 830 | 23,600 |
2016/01/07 | 845 | 848 | 834 | 834 | 23,200 |
2016/01/06 | 840 | 850 | 840 | 847 | 39,600 |
2016/01/05 | 837 | 840 | 828 | 840 | 30,500 |
2016/01/04 | 836 | 840 | 836 | 837 | 23,200 |