3064 (株)MonotaRO の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 388,992 | 392,992 | 372,000 | 376,992 | 366 | 29.45 |
| 2006-12-28 | 394,016 | 399,008 | 378,016 | 388,000 | 1,759 | 30.31 |
| 2006-12-27 | 404,000 | 408,000 | 391,008 | 404,000 | 1,709 | 31.56 |
| 2006-12-26 | 392,000 | 408,000 | 376,992 | 399,008 | 2,661 | 31.17 |
| 2006-12-25 | 358,016 | 398,016 | 354,016 | 388,000 | 3,996 | 30.31 |
| 2006-12-22 | 376,992 | 380,992 | 362,016 | 367,008 | 764 | 28.67 |
| 2006-12-21 | 404,000 | 404,000 | 380,000 | 386,016 | 1,281 | 30.16 |
| 2006-12-20 | 392,000 | 408,000 | 376,992 | 399,008 | 3,159 | 31.17 |
| 2006-12-19 | 396,000 | 440,000 | 350,016 | 379,008 | 6,836 | 29.61 |
| 2006-12-18 | 408,992 | 412,992 | 396,000 | 400,000 | 1,161 | 31.25 |
| 2006-12-15 | 408,992 | 420,992 | 395,008 | 404,000 | 3,122 | 31.56 |
| 2006-12-14 | 407,008 | 431,008 | 403,008 | 404,000 | 5,255 | 31.56 |
| 2006-12-13 | 398,016 | 412,992 | 388,000 | 396,992 | 4,408 | 31.02 |
| 2006-12-12 | 452,992 | 456,992 | 418,016 | 418,016 | 5,553 | 32.66 |
| 2006-12-11 | 452,000 | 487,008 | 422,016 | 468,000 | 15,542 | 36.56 |
| 2006-12-08 | 464,992 | 474,016 | 435,008 | 436,992 | 10,599 | 34.14 |
| 2006-12-07 | 595,008 | 603,008 | 484,992 | 484,992 | 17,718 | 37.89 |
| 2006-12-06 | 600,000 | 662,016 | 576,000 | 584,992 | 31,977 | 45.70 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-09-26]1株→2株 [2015-09-28]1株→2株 [2013-04-18]1株→2株 [2011-08-11]1株→2株 [2010-08-20]1株→2株 [2009-05-21]1株→200株
