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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,028 | 1,028 | 1,020 | 1,028 | 11,000 |
| 2017/12/28 | 1,024 | 1,035 | 1,016 | 1,028 | 17,300 |
| 2017/12/27 | 1,001 | 1,024 | 1,001 | 1,024 | 19,200 |
| 2017/12/26 | 1,009 | 1,012 | 1,000 | 1,004 | 31,800 |
| 2017/12/25 | 1,006 | 1,011 | 1,000 | 1,003 | 15,200 |
| 2017/12/22 | 1,018 | 1,020 | 997 | 1,008 | 32,200 |
| 2017/12/21 | 1,026 | 1,026 | 1,014 | 1,020 | 17,600 |
| 2017/12/20 | 1,025 | 1,025 | 1,021 | 1,025 | 16,300 |
| 2017/12/19 | 1,021 | 1,027 | 1,021 | 1,025 | 15,100 |
| 2017/12/18 | 1,032 | 1,035 | 1,023 | 1,024 | 22,800 |
| 2017/12/15 | 1,052 | 1,052 | 1,026 | 1,033 | 21,900 |
| 2017/12/14 | 1,042 | 1,054 | 1,042 | 1,052 | 28,400 |
| 2017/12/13 | 1,047 | 1,054 | 1,033 | 1,039 | 15,500 |
| 2017/12/12 | 1,059 | 1,059 | 1,047 | 1,048 | 21,300 |
| 2017/12/11 | 1,055 | 1,062 | 1,051 | 1,059 | 52,800 |
| 2017/12/08 | 1,033 | 1,063 | 1,033 | 1,057 | 39,000 |
| 2017/12/07 | 1,041 | 1,065 | 1,041 | 1,063 | 37,400 |
| 2017/12/06 | 1,041 | 1,061 | 1,040 | 1,047 | 40,300 |
| 2017/12/05 | 1,035 | 1,040 | 1,028 | 1,039 | 18,600 |
| 2017/12/04 | 1,034 | 1,052 | 1,034 | 1,040 | 41,300 |
| 2017/12/01 | 1,050 | 1,050 | 1,031 | 1,034 | 23,500 |
| 2017/11/30 | 1,056 | 1,056 | 1,042 | 1,050 | 26,200 |
| 2017/11/29 | 1,049 | 1,052 | 1,048 | 1,052 | 21,100 |
| 2017/11/28 | 1,026 | 1,055 | 1,014 | 1,049 | 73,300 |
| 2017/11/27 | 1,073 | 1,077 | 1,066 | 1,070 | 62,100 |
| 2017/11/24 | 1,060 | 1,078 | 1,060 | 1,070 | 33,700 |
| 2017/11/22 | 1,054 | 1,067 | 1,052 | 1,063 | 34,400 |
| 2017/11/21 | 1,048 | 1,062 | 1,048 | 1,057 | 46,900 |
| 2017/11/20 | 1,026 | 1,053 | 1,026 | 1,048 | 28,800 |
| 2017/11/17 | 1,050 | 1,056 | 1,033 | 1,033 | 39,600 |
| 2017/11/16 | 1,020 | 1,043 | 1,020 | 1,040 | 28,600 |
| 2017/11/15 | 1,050 | 1,051 | 1,025 | 1,027 | 49,500 |
| 2017/11/14 | 1,086 | 1,090 | 1,056 | 1,060 | 41,000 |
| 2017/11/13 | 1,100 | 1,100 | 1,087 | 1,092 | 29,000 |
| 2017/11/10 | 1,084 | 1,109 | 1,084 | 1,098 | 32,000 |
| 2017/11/09 | 1,108 | 1,109 | 1,089 | 1,098 | 50,700 |
| 2017/11/08 | 1,092 | 1,107 | 1,092 | 1,106 | 48,000 |
| 2017/11/07 | 1,088 | 1,099 | 1,085 | 1,099 | 34,500 |
| 2017/11/06 | 1,094 | 1,097 | 1,085 | 1,086 | 25,700 |
| 2017/11/02 | 1,078 | 1,097 | 1,078 | 1,091 | 31,700 |
| 2017/11/01 | 1,083 | 1,083 | 1,073 | 1,077 | 25,300 |
| 2017/10/31 | 1,082 | 1,083 | 1,075 | 1,083 | 24,800 |
| 2017/10/30 | 1,083 | 1,083 | 1,073 | 1,081 | 46,100 |
| 2017/10/27 | 1,070 | 1,080 | 1,069 | 1,080 | 42,400 |
| 2017/10/26 | 1,069 | 1,073 | 1,064 | 1,065 | 23,200 |
| 2017/10/25 | 1,076 | 1,079 | 1,062 | 1,063 | 29,000 |
| 2017/10/24 | 1,070 | 1,074 | 1,061 | 1,073 | 25,000 |
| 2017/10/23 | 1,070 | 1,076 | 1,068 | 1,072 | 22,400 |
| 2017/10/20 | 1,070 | 1,073 | 1,063 | 1,065 | 20,400 |
| 2017/10/19 | 1,080 | 1,083 | 1,071 | 1,073 | 20,500 |
| 2017/10/18 | 1,091 | 1,094 | 1,082 | 1,090 | 20,500 |
| 2017/10/17 | 1,077 | 1,094 | 1,077 | 1,091 | 25,400 |
| 2017/10/16 | 1,070 | 1,090 | 1,066 | 1,076 | 38,100 |
| 2017/10/13 | 1,078 | 1,085 | 1,066 | 1,074 | 45,000 |
| 2017/10/12 | 1,072 | 1,098 | 1,072 | 1,089 | 80,200 |
| 2017/10/11 | 1,065 | 1,065 | 1,047 | 1,060 | 23,500 |
| 2017/10/10 | 1,036 | 1,061 | 1,035 | 1,061 | 29,300 |
| 2017/10/06 | 1,033 | 1,040 | 1,029 | 1,039 | 28,800 |
| 2017/10/05 | 1,048 | 1,048 | 1,034 | 1,034 | 17,700 |
| 2017/10/04 | 1,055 | 1,055 | 1,044 | 1,048 | 17,600 |
| 2017/10/03 | 1,070 | 1,074 | 1,053 | 1,061 | 28,300 |
| 2017/10/02 | 1,084 | 1,084 | 1,061 | 1,070 | 26,100 |
| 2017/09/29 | 1,055 | 1,082 | 1,054 | 1,078 | 58,700 |
| 2017/09/28 | 1,040 | 1,058 | 1,036 | 1,057 | 43,900 |
| 2017/09/27 | 1,035 | 1,040 | 1,028 | 1,040 | 14,900 |
| 2017/09/26 | 1,030 | 1,040 | 1,024 | 1,040 | 24,300 |
| 2017/09/25 | 1,043 | 1,043 | 1,029 | 1,031 | 17,200 |
| 2017/09/22 | 1,037 | 1,044 | 980 | 1,043 | 59,200 |
| 2017/09/21 | 1,033 | 1,038 | 1,033 | 1,036 | 37,500 |
| 2017/09/20 | 1,035 | 1,036 | 1,024 | 1,033 | 35,100 |
| 2017/09/19 | 1,010 | 1,035 | 1,010 | 1,035 | 73,100 |
| 2017/09/15 | 1,006 | 1,014 | 1,006 | 1,010 | 48,500 |
| 2017/09/14 | 1,003 | 1,015 | 945 | 1,006 | 77,400 |
| 2017/09/13 | 1,005 | 1,005 | 1,002 | 1,003 | 13,900 |
| 2017/09/12 | 1,000 | 1,015 | 999 | 1,005 | 85,800 |
| 2017/09/11 | 994 | 1,000 | 994 | 999 | 33,400 |
| 2017/09/08 | 992 | 996 | 991 | 995 | 22,400 |
| 2017/09/07 | 978 | 992 | 977 | 992 | 21,100 |
| 2017/09/06 | 972 | 984 | 969 | 978 | 22,200 |
| 2017/09/05 | 993 | 994 | 970 | 985 | 33,900 |
| 2017/09/04 | 998 | 998 | 976 | 993 | 36,300 |
| 2017/09/01 | 995 | 1,000 | 989 | 998 | 37,300 |
| 2017/08/31 | 997 | 997 | 990 | 995 | 27,600 |
| 2017/08/30 | 983 | 992 | 980 | 992 | 16,400 |
| 2017/08/29 | 978 | 985 | 971 | 981 | 25,000 |
| 2017/08/28 | 970 | 990 | 970 | 989 | 19,200 |
| 2017/08/25 | 987 | 988 | 972 | 972 | 18,000 |
| 2017/08/24 | 980 | 989 | 978 | 986 | 18,000 |
| 2017/08/23 | 995 | 996 | 981 | 984 | 37,700 |
| 2017/08/22 | 986 | 994 | 985 | 994 | 27,600 |
| 2017/08/21 | 987 | 992 | 981 | 992 | 31,300 |
| 2017/08/18 | 990 | 991 | 979 | 987 | 27,100 |
| 2017/08/17 | 980 | 993 | 979 | 993 | 46,900 |
| 2017/08/16 | 985 | 986 | 982 | 982 | 31,900 |
| 2017/08/15 | 989 | 990 | 981 | 985 | 51,600 |
| 2017/08/14 | 976 | 990 | 971 | 990 | 63,500 |
| 2017/08/10 | 968 | 978 | 968 | 978 | 29,800 |
| 2017/08/09 | 981 | 984 | 968 | 972 | 61,800 |
| 2017/08/08 | 981 | 983 | 964 | 981 | 45,300 |
| 2017/08/07 | 980 | 982 | 952 | 981 | 49,000 |
| 2017/08/04 | 982 | 983 | 970 | 978 | 22,900 |
| 2017/08/03 | 961 | 984 | 957 | 981 | 69,800 |
| 2017/08/02 | 948 | 963 | 945 | 961 | 91,000 |
| 2017/08/01 | 941 | 948 | 937 | 948 | 42,700 |
| 2017/07/31 | 942 | 947 | 937 | 937 | 67,200 |
| 2017/07/28 | 940 | 944 | 935 | 944 | 36,000 |
| 2017/07/27 | 943 | 944 | 934 | 937 | 33,800 |
| 2017/07/26 | 939 | 944 | 937 | 942 | 26,300 |
| 2017/07/25 | 944 | 944 | 930 | 932 | 36,500 |
| 2017/07/24 | 940 | 945 | 935 | 945 | 61,200 |
| 2017/07/21 | 941 | 943 | 938 | 939 | 27,700 |
| 2017/07/20 | 930 | 944 | 928 | 941 | 52,000 |
| 2017/07/19 | 935 | 936 | 929 | 931 | 25,400 |
| 2017/07/18 | 934 | 935 | 924 | 935 | 43,700 |
| 2017/07/14 | 939 | 943 | 931 | 935 | 27,200 |
| 2017/07/13 | 945 | 945 | 934 | 939 | 26,000 |
| 2017/07/12 | 925 | 947 | 922 | 946 | 81,000 |
| 2017/07/11 | 909 | 925 | 908 | 921 | 23,600 |
| 2017/07/10 | 916 | 918 | 910 | 913 | 28,300 |
| 2017/07/07 | 920 | 924 | 916 | 916 | 28,800 |
| 2017/07/06 | 929 | 929 | 924 | 924 | 16,000 |
| 2017/07/05 | 927 | 935 | 926 | 931 | 34,700 |
| 2017/07/04 | 932 | 935 | 926 | 927 | 37,100 |
| 2017/07/03 | 929 | 934 | 926 | 931 | 27,300 |
| 2017/06/30 | 928 | 936 | 923 | 929 | 48,900 |
| 2017/06/29 | 931 | 934 | 925 | 931 | 24,600 |
| 2017/06/28 | 935 | 939 | 928 | 930 | 27,700 |
| 2017/06/27 | 936 | 938 | 933 | 938 | 27,800 |
| 2017/06/26 | 933 | 937 | 931 | 936 | 27,800 |
| 2017/06/23 | 935 | 935 | 929 | 934 | 27,600 |
| 2017/06/22 | 932 | 935 | 928 | 933 | 34,400 |
| 2017/06/21 | 932 | 932 | 925 | 925 | 27,700 |
| 2017/06/20 | 917 | 939 | 916 | 933 | 60,400 |
| 2017/06/19 | 906 | 929 | 906 | 908 | 83,400 |
| 2017/06/16 | 921 | 936 | 906 | 906 | 88,500 |
| 2017/06/15 | 916 | 925 | 915 | 920 | 44,800 |
| 2017/06/14 | 914 | 924 | 914 | 916 | 48,500 |
| 2017/06/13 | 899 | 916 | 899 | 913 | 38,600 |
| 2017/06/12 | 893 | 902 | 890 | 899 | 37,100 |
| 2017/06/09 | 896 | 906 | 892 | 893 | 46,000 |
| 2017/06/08 | 892 | 899 | 888 | 896 | 28,800 |
| 2017/06/07 | 890 | 891 | 887 | 890 | 24,400 |
| 2017/06/06 | 898 | 899 | 890 | 890 | 32,500 |
| 2017/06/05 | 885 | 898 | 882 | 892 | 41,300 |
| 2017/06/02 | 883 | 894 | 881 | 883 | 70,700 |
| 2017/06/01 | 878 | 892 | 878 | 883 | 44,500 |
| 2017/05/31 | 891 | 893 | 878 | 878 | 27,000 |
| 2017/05/30 | 895 | 895 | 880 | 891 | 28,900 |
| 2017/05/29 | 900 | 902 | 895 | 895 | 51,600 |
| 2017/05/26 | 932 | 934 | 916 | 918 | 69,200 |
| 2017/05/25 | 939 | 939 | 932 | 932 | 36,500 |
| 2017/05/24 | 934 | 940 | 933 | 937 | 52,200 |
| 2017/05/23 | 930 | 943 | 928 | 934 | 51,100 |
| 2017/05/22 | 930 | 941 | 928 | 933 | 49,200 |
| 2017/05/19 | 918 | 928 | 915 | 923 | 58,600 |
| 2017/05/18 | 919 | 927 | 918 | 923 | 39,300 |
| 2017/05/17 | 939 | 939 | 930 | 931 | 51,000 |
| 2017/05/16 | 948 | 949 | 934 | 939 | 47,200 |
| 2017/05/15 | 940 | 950 | 936 | 948 | 61,100 |
| 2017/05/12 | 937 | 941 | 936 | 940 | 37,600 |
| 2017/05/11 | 934 | 940 | 934 | 939 | 34,100 |
| 2017/05/10 | 941 | 941 | 931 | 934 | 64,500 |
| 2017/05/09 | 940 | 943 | 939 | 939 | 43,700 |
| 2017/05/08 | 936 | 948 | 934 | 940 | 79,700 |
| 2017/05/02 | 928 | 933 | 924 | 931 | 54,100 |
| 2017/05/01 | 910 | 922 | 910 | 922 | 55,800 |
| 2017/04/28 | 905 | 909 | 902 | 906 | 42,100 |
| 2017/04/27 | 900 | 906 | 896 | 905 | 77,900 |
| 2017/04/26 | 899 | 905 | 894 | 901 | 60,400 |
| 2017/04/25 | 882 | 893 | 882 | 890 | 52,900 |
| 2017/04/24 | 870 | 890 | 870 | 882 | 86,900 |
| 2017/04/21 | 872 | 875 | 863 | 865 | 64,500 |
| 2017/04/20 | 869 | 873 | 867 | 870 | 37,700 |
| 2017/04/19 | 878 | 888 | 866 | 866 | 62,400 |
| 2017/04/18 | 880 | 887 | 875 | 878 | 36,000 |
| 2017/04/17 | 860 | 871 | 860 | 871 | 32,000 |
| 2017/04/14 | 894 | 894 | 860 | 862 | 64,300 |
| 2017/04/13 | 908 | 909 | 887 | 896 | 75,900 |
| 2017/04/12 | 900 | 900 | 883 | 887 | 35,300 |
| 2017/04/11 | 907 | 907 | 898 | 900 | 31,800 |
| 2017/04/10 | 908 | 916 | 905 | 906 | 33,100 |
| 2017/04/07 | 909 | 914 | 899 | 909 | 31,900 |
| 2017/04/06 | 925 | 925 | 895 | 901 | 46,700 |
| 2017/04/05 | 935 | 935 | 922 | 924 | 21,300 |
| 2017/04/04 | 924 | 935 | 917 | 935 | 53,700 |
| 2017/04/03 | 915 | 923 | 912 | 920 | 30,900 |
| 2017/03/31 | 920 | 926 | 915 | 915 | 39,100 |
| 2017/03/30 | 921 | 925 | 915 | 919 | 27,800 |
| 2017/03/29 | 926 | 930 | 920 | 925 | 37,200 |
| 2017/03/28 | 926 | 929 | 917 | 929 | 55,900 |
| 2017/03/27 | 921 | 934 | 916 | 923 | 39,500 |
| 2017/03/24 | 924 | 930 | 918 | 927 | 36,400 |
| 2017/03/23 | 930 | 932 | 922 | 927 | 22,700 |
| 2017/03/22 | 948 | 948 | 929 | 930 | 48,300 |
| 2017/03/21 | 947 | 952 | 941 | 948 | 33,100 |
| 2017/03/17 | 960 | 960 | 944 | 947 | 40,600 |
| 2017/03/16 | 954 | 960 | 947 | 960 | 42,600 |
| 2017/03/15 | 950 | 954 | 942 | 954 | 44,200 |
| 2017/03/14 | 950 | 951 | 942 | 950 | 38,400 |
| 2017/03/13 | 944 | 953 | 941 | 948 | 41,000 |
| 2017/03/10 | 951 | 951 | 942 | 944 | 49,900 |
| 2017/03/09 | 942 | 949 | 942 | 945 | 24,600 |
| 2017/03/08 | 946 | 946 | 939 | 942 | 28,700 |
| 2017/03/07 | 941 | 950 | 937 | 946 | 35,100 |
| 2017/03/06 | 960 | 960 | 940 | 946 | 65,100 |
| 2017/03/03 | 973 | 978 | 960 | 962 | 75,900 |
| 2017/03/02 | 986 | 989 | 971 | 973 | 67,700 |
| 2017/03/01 | 966 | 990 | 963 | 986 | 135,800 |
| 2017/02/28 | 961 | 969 | 961 | 966 | 79,200 |
| 2017/02/27 | 975 | 975 | 960 | 964 | 130,400 |
| 2017/02/24 | 988 | 989 | 976 | 988 | 90,900 |
| 2017/02/23 | 989 | 998 | 988 | 992 | 75,900 |
| 2017/02/22 | 996 | 1,000 | 982 | 990 | 86,300 |
| 2017/02/21 | 979 | 1,006 | 977 | 1,001 | 203,300 |
| 2017/02/20 | 1,003 | 1,005 | 973 | 974 | 222,600 |
| 2017/02/17 | 1,000 | 1,018 | 988 | 1,012 | 117,900 |
| 2017/02/16 | 1,012 | 1,015 | 988 | 1,000 | 141,600 |
| 2017/02/15 | 996 | 1,017 | 993 | 1,013 | 254,300 |
| 2017/02/14 | 991 | 998 | 977 | 993 | 131,400 |
| 2017/02/13 | 979 | 998 | 972 | 990 | 242,900 |
| 2017/02/10 | 969 | 972 | 955 | 972 | 132,800 |
| 2017/02/09 | 956 | 968 | 951 | 965 | 116,300 |
| 2017/02/08 | 958 | 963 | 945 | 952 | 77,300 |
| 2017/02/07 | 959 | 965 | 937 | 960 | 127,400 |
| 2017/02/06 | 959 | 966 | 946 | 964 | 170,100 |
| 2017/02/03 | 959 | 977 | 944 | 972 | 139,800 |
| 2017/02/02 | 965 | 980 | 949 | 961 | 165,000 |
| 2017/02/01 | 938 | 973 | 936 | 967 | 380,000 |
| 2017/01/31 | 924 | 960 | 920 | 942 | 594,200 |
| 2017/01/30 | 915 | 933 | 907 | 924 | 1,110,700 |
| 2017/01/27 | 950 | 952 | 929 | 930 | 350,300 |
| 2017/01/26 | 910 | 945 | 910 | 938 | 552,200 |
| 2017/01/25 | 840 | 923 | 840 | 907 | 577,200 |
| 2017/01/24 | 852 | 855 | 835 | 846 | 140,100 |
| 2017/01/23 | 864 | 865 | 858 | 858 | 82,800 |
| 2017/01/20 | 880 | 884 | 869 | 871 | 85,600 |
| 2017/01/19 | 881 | 892 | 877 | 889 | 118,000 |
| 2017/01/18 | 871 | 885 | 863 | 881 | 169,500 |
| 2017/01/17 | 892 | 892 | 870 | 881 | 227,900 |
| 2017/01/16 | 880 | 910 | 872 | 903 | 668,100 |
| 2017/01/13 | 935 | 952 | 932 | 932 | 94,200 |
| 2017/01/12 | 949 | 964 | 930 | 945 | 262,900 |
| 2017/01/11 | 930 | 951 | 918 | 945 | 133,900 |
| 2017/01/10 | 961 | 964 | 905 | 936 | 145,200 |
| 2017/01/06 | 927 | 966 | 927 | 966 | 165,400 |
| 2017/01/05 | 916 | 937 | 915 | 937 | 152,700 |
| 2017/01/04 | 916 | 920 | 897 | 913 | 149,200 |