3064 (株)MonotaRO の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	777	826	776	788	23,400	24.63
2010-12-29	800	800	781	783	13,400	24.47
2010-12-28	795	805	790	800	22,300	25
2010-12-27	813	821	810	817	18,100	25.53
2010-12-24	814	818	807	808	22,900	25.25
2010-12-22	816	819	812	813	20,500	25.41
2010-12-21	809	818	809	811	24,600	25.34
2010-12-20	829	829	810	810	26,500	25.31
2010-12-17	821	835	814	819	19,000	25.59
2010-12-16	843	844	810	813	54,100	25.41
2010-12-15	847	847	835	843	54,800	26.34
2010-12-14	812	840	812	832	43,500	26
2010-12-13	787	810	786	807	44,900	25.22
2010-12-10	778	781	770	772	27,700	24.13
2010-12-09	770	775	767	770	22,700	24.06
2010-12-08	760	769	759	768	24,300	24
2010-12-07	755	760	753	755	17,500	23.59
2010-12-06	741	748	737	747	14,800	23.34
2010-12-03	735	735	731	734	9,100	22.94
2010-12-02	729	735	729	731	10,400	22.84
2010-12-01	720	728	720	725	6,200	22.66
2010-11-30	719	733	714	722	15,200	22.56
2010-11-29	716	725	716	719	9,700	22.47
2010-11-26	721	725	715	715	18,900	22.34
2010-11-25	729	730	720	720	29,600	22.50
2010-11-24	721	735	721	725	23,200	22.66
2010-11-22	728	733	727	733	16,100	22.91
2010-11-19	722	732	722	724	19,900	22.63
2010-11-18	718	747	713	716	16,400	22.38
2010-11-17	710	711	706	709	13,600	22.16
2010-11-16	710	718	708	708	16,200	22.13
2010-11-15	715	715	705	714	18,100	22.31
2010-11-12	714	720	712	712	15,100	22.25
2010-11-11	732	733	707	712	34,900	22.25
2010-11-10	745	745	726	727	28,900	22.72
2010-11-09	742	754	740	740	12,600	23.13
2010-11-08	745	750	739	745	28,900	23.28
2010-11-05	755	755	738	740	27,400	23.13
2010-11-04	759	759	755	755	15,800	23.59
2010-11-02	765	765	757	759	23,200	23.72
2010-11-01	761	766	759	765	13,700	23.91
2010-10-29	760	780	757	761	29,200	23.78
2010-10-28	759	780	755	780	19,100	24.38
2010-10-27	768	768	758	759	12,800	23.72
2010-10-26	751	764	751	754	8,800	23.56
2010-10-25	758	768	756	760	10,100	23.75
2010-10-22	759	760	751	758	2,700	23.69
2010-10-21	750	759	740	746	19,100	23.31
2010-10-20	757	761	748	761	22,200	23.78
2010-10-19	741	749	735	740	20,200	23.13
2010-10-18	748	759	745	747	26,200	23.34
2010-10-15	755	759	740	747	24,000	23.34
2010-10-14	770	770	740	740	21,000	23.13
2010-10-13	757	768	751	759	21,400	23.72
2010-10-12	769	769	757	757	9,700	23.66
2010-10-08	758	762	756	759	10,900	23.72
2010-10-07	760	763	757	763	15,700	23.84
2010-10-06	760	770	758	765	8,300	23.91
2010-10-05	759	761	756	759	14,800	23.72
2010-10-04	762	762	757	759	8,700	23.72
2010-10-01	760	764	752	759	5,300	23.72
2010-09-30	770	780	760	760	9,400	23.75
2010-09-29	743	758	740	758	10,600	23.69
2010-09-28	745	748	739	742	24,300	23.19
2010-09-27	736	738	731	738	8,100	23.06
2010-09-24	731	736	723	734	10,200	22.94
2010-09-22	740	740	725	727	6,900	22.72
2010-09-21	745	745	727	733	7,600	22.91
2010-09-17	748	749	735	740	5,500	23.13
2010-09-16	742	742	724	733	7,200	22.91
2010-09-15	745	745	716	727	13,400	22.72
2010-09-14	730	730	715	715	8,100	22.34
2010-09-13	718	755	711	723	10,000	22.59
2010-09-10	720	733	720	726	9,700	22.69
2010-09-09	723	734	716	716	3,100	22.38
2010-09-08	712	739	712	733	5,500	22.91
2010-09-07	720	739	710	739	8,900	23.09
2010-09-06	709	728	709	726	2,700	22.69
2010-09-03	718	720	704	709	17,000	22.16
2010-09-02	712	714	689	703	18,500	21.97
2010-09-01	746	746	697	705	26,100	22.03
2010-08-31	770	770	734	745	24,300	23.28
2010-08-30	780	784	780	780	31,900	24.38
2010-08-27	758	764	755	760	30,500	23.75
2010-08-26	760	761	751	761	49,700	23.78
2010-08-25	776	789	776	780	29,500	24.38
2010-08-24	760	789	755	773	7,400	24.16
2010-08-23	773	775	752	763	31,500	23.84
2010-08-20	780	799	770	785	16,900	24.53
2010-08-19	1,516	1,550	1,516	1,550	21,900	24.22
2010-08-18	1,500	1,576	1,495	1,556	9,400	24.31
2010-08-17	1,490	1,490	1,477	1,479	7,000	23.11
2010-08-16	1,515	1,515	1,474	1,480	14,600	23.13
2010-08-13	1,527	1,535	1,510	1,535	4,500	23.98
2010-08-12	1,461	1,510	1,449	1,501	9,700	23.45
2010-08-11	1,556	1,560	1,509	1,525	18,600	23.83
2010-08-10	1,517	1,540	1,508	1,540	15,800	24.06
2010-08-09	1,480	1,549	1,480	1,516	19,000	23.69
2010-08-06	1,506	1,517	1,490	1,498	8,600	23.41
2010-08-05	1,463	1,518	1,460	1,478	5,200	23.09
2010-08-04	1,481	1,481	1,442	1,460	3,300	22.81
2010-08-03	1,496	1,550	1,470	1,482	5,200	23.16
2010-08-02	1,550	1,558	1,460	1,485	18,700	23.20
2010-07-30	1,590	1,592	1,547	1,556	19,800	24.31
2010-07-29	1,520	1,565	1,520	1,550	29,700	24.22
2010-07-28	1,502	1,505	1,460	1,500	15,900	23.44
2010-07-27	1,499	1,507	1,452	1,479	8,800	23.11
2010-07-26	1,465	1,500	1,441	1,500	5,200	23.44
2010-07-23	1,410	1,444	1,410	1,444	2,200	22.56
2010-07-22	1,381	1,393	1,381	1,387	1,900	21.67
2010-07-21	1,401	1,415	1,380	1,380	13,700	21.56
2010-07-20	1,460	1,460	1,420	1,420	4,200	22.19
2010-07-16	1,485	1,485	1,410	1,433	5,300	22.39
2010-07-15	1,520	1,520	1,461	1,489	7,900	23.27
2010-07-14	1,495	1,500	1,490	1,491	4,200	23.30
2010-07-13	1,460	1,486	1,454	1,478	11,100	23.09
2010-07-12	1,410	1,430	1,406	1,430	7,200	22.34
2010-07-09	1,430	1,430	1,401	1,408	3,900	22
2010-07-08	1,427	1,438	1,400	1,402	8,600	21.91
2010-07-07	1,410	1,412	1,385	1,397	7,500	21.83
2010-07-06	1,403	1,412	1,400	1,412	4,900	22.06
2010-07-05	1,429	1,429	1,391	1,403	8,300	21.92
2010-07-02	1,380	1,429	1,377	1,429	3,200	22.33
2010-07-01	1,376	1,400	1,376	1,380	2,800	21.56
2010-06-30	1,380	1,400	1,360	1,379	4,600	21.55
2010-06-29	1,380	1,425	1,380	1,405	4,700	21.95
2010-06-28	1,420	1,452	1,350	1,378	10,000	21.53
2010-06-25	1,492	1,492	1,450	1,452	7,000	22.69
2010-06-24	1,506	1,506	1,491	1,499	9,700	23.42
2010-06-23	1,509	1,528	1,495	1,528	7,200	23.88
2010-06-22	1,531	1,533	1,520	1,520	4,300	23.75
2010-06-21	1,550	1,569	1,526	1,526	5,300	23.84
2010-06-18	1,580	1,583	1,552	1,552	7,100	24.25
2010-06-17	1,610	1,610	1,581	1,592	5,700	24.88
2010-06-16	1,629	1,629	1,594	1,595	10,600	24.92
2010-06-15	1,600	1,605	1,591	1,591	17,100	24.86
2010-06-14	1,604	1,619	1,599	1,599	10,400	24.98
2010-06-11	1,550	1,600	1,545	1,600	11,800	25
2010-06-10	1,502	1,543	1,500	1,507	5,600	23.55
2010-06-09	1,550	1,550	1,501	1,541	8,900	24.08
2010-06-08	1,515	1,536	1,494	1,521	9,100	23.77
2010-06-07	1,500	1,510	1,480	1,497	10,000	23.39
2010-06-04	1,530	1,558	1,530	1,551	3,100	24.23
2010-06-03	1,541	1,556	1,522	1,551	11,100	24.23
2010-06-02	1,521	1,540	1,502	1,503	12,200	23.48
2010-06-01	1,586	1,586	1,519	1,521	23,300	23.77
2010-05-31	1,650	1,650	1,502	1,600	43,600	25
2010-05-28	1,600	1,638	1,580	1,604	24,800	25.06
2010-05-27	1,524	1,540	1,506	1,536	4,200	24
2010-05-26	1,510	1,550	1,485	1,495	19,000	23.36
2010-05-25	1,570	1,570	1,500	1,529	12,400	23.89
2010-05-24	1,500	1,520	1,491	1,510	6,800	23.59
2010-05-21	1,490	1,511	1,485	1,500	15,400	23.44
2010-05-20	1,570	1,590	1,504	1,540	16,800	24.06
2010-05-19	1,557	1,597	1,530	1,553	40,100	24.27
2010-05-18	1,681	1,684	1,548	1,597	61,500	24.95
2010-05-17	1,760	1,760	1,665	1,679	40,800	26.23
2010-05-14	1,700	1,740	1,683	1,730	35,200	27.03
2010-05-13	1,712	1,717	1,656	1,690	37,800	26.41
2010-05-12	1,680	1,734	1,680	1,715	48,700	26.80
2010-05-11	1,675	1,694	1,650	1,668	45,100	26.06
2010-05-10	1,660	1,698	1,633	1,650	43,300	25.78
2010-05-07	1,700	1,710	1,650	1,676	30,200	26.19
2010-05-06	1,652	1,737	1,600	1,715	27,600	26.80
2010-04-30	1,799	1,800	1,690	1,711	53,300	26.73
2010-04-28	1,747	1,823	1,740	1,759	46,800	27.48
2010-04-27	1,768	1,800	1,762	1,800	19,200	28.13
2010-04-26	1,800	1,815	1,740	1,792	43,500	28
2010-04-23	1,729	1,840	1,729	1,839	91,200	28.73
2010-04-22	1,713	1,744	1,671	1,729	18,200	27.02
2010-04-21	1,690	1,720	1,660	1,715	33,800	26.80
2010-04-20	1,682	1,735	1,650	1,690	43,800	26.41
2010-04-19	1,631	1,718	1,600	1,695	52,700	26.48
2010-04-16	1,644	1,704	1,640	1,696	54,300	26.50
2010-04-15	1,644	1,650	1,605	1,623	33,200	25.36
2010-04-14	1,561	1,645	1,554	1,641	37,600	25.64
2010-04-13	1,510	1,685	1,505	1,600	74,900	25
2010-04-12	1,530	1,540	1,482	1,506	19,200	23.53
2010-04-09	1,516	1,560	1,516	1,530	7,800	23.91
2010-04-08	1,541	1,569	1,451	1,556	20,200	24.31
2010-04-07	1,574	1,583	1,557	1,564	17,500	24.44
2010-04-06	1,561	1,595	1,561	1,573	29,000	24.58
2010-04-05	1,535	1,580	1,521	1,556	31,800	24.31
2010-04-02	1,510	1,533	1,510	1,533	12,300	23.95
2010-04-01	1,535	1,536	1,499	1,508	47,600	23.56
2010-03-31	1,470	1,549	1,463	1,535	33,800	23.98
2010-03-30	1,469	1,488	1,456	1,470	29,500	22.97
2010-03-29	1,437	1,470	1,352	1,440	53,200	22.50
2010-03-26	1,375	1,480	1,373	1,476	113,700	23.06
2010-03-25	1,350	1,370	1,338	1,360	32,000	21.25
2010-03-24	1,363	1,370	1,340	1,360	30,000	21.25
2010-03-23	1,350	1,365	1,316	1,355	29,900	21.17
2010-03-19	1,345	1,360	1,318	1,360	9,300	21.25
2010-03-18	1,339	1,359	1,330	1,340	22,800	20.94
2010-03-17	1,328	1,365	1,328	1,343	19,900	20.98
2010-03-16	1,300	1,365	1,299	1,350	32,000	21.09
2010-03-15	1,270	1,325	1,268	1,325	35,600	20.70
2010-03-12	1,271	1,290	1,255	1,275	22,300	19.92
2010-03-11	1,268	1,294	1,246	1,289	29,200	20.14
2010-03-10	1,257	1,267	1,230	1,238	14,800	19.34
2010-03-09	1,231	1,248	1,216	1,235	11,100	19.30
2010-03-08	1,246	1,265	1,234	1,240	9,300	19.38
2010-03-05	1,201	1,265	1,201	1,245	26,600	19.45
2010-03-04	1,146	1,195	1,146	1,195	28,900	18.67
2010-03-03	1,165	1,218	1,165	1,173	60,700	18.33
2010-03-02	1,165	1,165	1,146	1,164	6,700	18.19
2010-03-01	1,156	1,175	1,145	1,151	30,200	17.98
2010-02-26	1,176	1,189	1,155	1,170	15,900	18.28
2010-02-25	1,225	1,237	1,150	1,185	33,000	18.52
2010-02-24	1,256	1,256	1,215	1,227	12,900	19.17
2010-02-23	1,245	1,268	1,230	1,257	10,600	19.64
2010-02-22	1,239	1,250	1,225	1,246	11,700	19.47
2010-02-19	1,255	1,260	1,235	1,237	7,900	19.33
2010-02-18	1,275	1,275	1,243	1,249	11,900	19.52
2010-02-17	1,243	1,282	1,241	1,275	17,600	19.92
2010-02-16	1,240	1,264	1,235	1,238	11,100	19.34
2010-02-15	1,282	1,287	1,238	1,250	10,600	19.53
2010-02-12	1,290	1,300	1,240	1,300	20,100	20.31
2010-02-10	1,299	1,300	1,245	1,247	12,700	19.48
2010-02-09	1,230	1,290	1,204	1,285	18,100	20.08
2010-02-08	1,279	1,280	1,208	1,239	31,600	19.36
2010-02-05	1,291	1,331	1,280	1,304	23,700	20.38
2010-02-04	1,361	1,380	1,315	1,351	38,200	21.11
2010-02-03	1,250	1,412	1,241	1,410	223,100	22.03
2010-02-02	1,170	1,235	1,151	1,231	26,900	19.23
2010-02-01	1,200	1,201	1,136	1,160	42,900	18.13
2010-01-29	1,238	1,240	1,200	1,220	82,200	19.06
2010-01-28	1,253	1,269	1,190	1,240	162,900	19.38
2010-01-27	1,140	1,243	1,104	1,242	117,600	19.41
2010-01-26	1,110	1,128	1,103	1,111	21,400	17.36
2010-01-25	1,098	1,110	1,097	1,108	13,600	17.31
2010-01-22	1,121	1,121	1,098	1,110	25,300	17.34
2010-01-21	1,128	1,140	1,122	1,128	20,000	17.63
2010-01-20	1,133	1,144	1,122	1,140	61,100	17.81
2010-01-19	1,121	1,124	1,110	1,124	36,200	17.56
2010-01-18	1,141	1,148	1,112	1,121	57,200	17.52
2010-01-15	1,090	1,129	1,085	1,127	96,100	17.61
2010-01-14	1,061	1,089	1,060	1,088	21,900	17
2010-01-13	1,059	1,070	1,055	1,067	35,400	16.67
2010-01-12	1,055	1,063	1,052	1,063	39,000	16.61
2010-01-08	1,059	1,059	1,050	1,051	18,400	16.42
2010-01-07	1,065	1,067	1,050	1,055	31,200	16.48
2010-01-06	1,080	1,084	1,070	1,079	16,100	16.86
2010-01-05	1,095	1,098	1,079	1,086	22,500	16.97
2010-01-04	1,072	1,099	1,064	1,099	12,600	17.17

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31