3064 (株)MonotaRO の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	794	818	790	816	76,600	51
2011-12-29	790	794	780	789	51,000	49.31
2011-12-28	781	801	778	796	66,200	49.75
2011-12-27	800	804	790	803	66,800	50.19
2011-12-26	810	810	792	795	67,000	49.69
2011-12-22	811	815	799	812	60,400	50.75
2011-12-21	820	820	802	811	101,200	50.69
2011-12-20	826	826	808	818	38,300	51.13
2011-12-19	829	829	785	815	95,500	50.94
2011-12-16	816	828	796	814	81,100	50.88
2011-12-15	841	841	814	815	80,500	50.94
2011-12-14	855	855	822	849	81,600	53.06
2011-12-13	845	856	832	855	99,000	53.44
2011-12-12	860	867	844	851	124,400	53.19
2011-12-09	845	860	834	856	76,200	53.50
2011-12-08	825	852	821	845	185,900	52.81
2011-12-07	787	845	782	842	186,100	52.63
2011-12-06	778	784	773	780	37,000	48.75
2011-12-05	778	780	765	778	41,400	48.63
2011-12-02	781	786	773	780	35,500	48.75
2011-12-01	776	797	771	779	62,800	48.69
2011-11-30	770	779	764	775	59,900	48.44
2011-11-29	740	769	736	769	40,300	48.06
2011-11-28	724	733	716	725	28,800	45.31
2011-11-25	732	740	717	717	43,700	44.81
2011-11-24	723	748	710	747	58,600	46.69
2011-11-22	712	738	711	723	90,200	45.19
2011-11-21	750	750	719	727	90,900	45.44
2011-11-18	767	773	753	754	59,000	47.13
2011-11-17	754	772	754	758	90,100	47.38
2011-11-16	785	787	729	757	143,000	47.31
2011-11-15	780	799	780	798	41,600	49.88
2011-11-14	794	802	788	795	47,800	49.69
2011-11-11	777	794	773	791	76,800	49.44
2011-11-10	772	780	761	777	60,800	48.56
2011-11-09	797	797	775	780	89,000	48.75
2011-11-08	813	817	786	797	143,600	49.81
2011-11-07	775	818	774	813	96,800	50.81
2011-11-04	770	795	770	775	85,700	48.44
2011-11-02	785	790	768	770	59,700	48.13
2011-11-01	776	805	764	804	117,000	50.25
2011-10-31	790	794	772	776	109,300	48.50
2011-10-28	778	825	774	805	183,800	50.31
2011-10-27	777	778	755	772	70,400	48.25
2011-10-26	768	776	759	773	26,400	48.31
2011-10-25	755	781	749	777	73,800	48.56
2011-10-24	742	757	742	754	35,800	47.13
2011-10-21	750	755	723	742	56,000	46.38
2011-10-20	744	754	740	747	25,800	46.69
2011-10-19	749	752	737	748	25,000	46.75
2011-10-18	751	754	741	746	26,400	46.63
2011-10-17	771	772	751	755	30,400	47.19
2011-10-14	760	766	758	759	25,500	47.44
2011-10-13	781	785	768	769	35,600	48.06
2011-10-12	788	788	774	776	24,300	48.50
2011-10-11	776	789	772	782	44,200	48.88
2011-10-07	776	783	751	761	50,300	47.56
2011-10-06	764	777	764	772	49,700	48.25
2011-10-05	764	780	740	741	73,200	46.31
2011-10-04	729	753	719	749	47,900	46.81
2011-10-03	770	780	736	759	51,100	47.44
2011-09-30	792	793	775	785	81,100	49.06
2011-09-29	753	794	738	791	90,500	49.44
2011-09-28	740	769	725	765	111,100	47.81
2011-09-27	701	722	687	706	131,900	44.13
2011-09-26	706	714	673	673	161,900	42.06
2011-09-22	755	765	721	721	129,500	45.06
2011-09-21	800	800	758	769	104,600	48.06
2011-09-20	799	806	792	799	53,300	49.94
2011-09-16	788	818	788	810	88,600	50.63
2011-09-15	817	833	785	786	79,000	49.13
2011-09-14	850	855	799	805	110,000	50.31
2011-09-13	846	860	840	848	71,000	53
2011-09-12	845	859	824	831	81,800	51.94
2011-09-09	865	873	846	862	167,400	53.88
2011-09-08	860	864	843	855	82,300	53.44
2011-09-07	821	845	800	844	92,000	52.75
2011-09-06	833	838	817	818	83,500	51.13
2011-09-05	817	849	812	845	71,000	52.81
2011-09-02	817	835	810	827	34,200	51.69
2011-09-01	848	865	817	825	97,400	51.56
2011-08-31	880	880	846	861	104,300	53.81
2011-08-30	881	903	867	882	126,500	55.13
2011-08-29	810	873	810	866	210,400	54.13
2011-08-26	777	790	770	783	127,400	48.94
2011-08-25	771	805	751	785	200,100	49.06
2011-08-24	823	830	757	762	168,500	47.63
2011-08-23	820	822	773	808	254,000	50.50
2011-08-22	829	857	802	802	176,200	50.13
2011-08-19	853	864	843	856	168,200	53.50
2011-08-18	884	898	883	883	141,600	55.19
2011-08-17	911	917	876	899	124,100	56.19
2011-08-16	929	938	907	913	156,500	57.06
2011-08-15	909	930	901	918	126,300	57.38
2011-08-12	942	950	890	909	293,800	56.81
2011-08-11	880	937	852	919	288,400	57.44
2011-08-10	1,810	1,810	1,730	1,756	115,600	54.88
2011-08-09	1,686	1,729	1,621	1,717	179,700	53.66
2011-08-08	1,767	1,828	1,710	1,738	163,500	54.31
2011-08-05	1,640	1,791	1,614	1,759	155,100	54.97
2011-08-04	1,741	1,797	1,740	1,750	73,000	54.69
2011-08-03	1,770	1,770	1,722	1,740	108,200	54.38
2011-08-02	1,810	1,823	1,786	1,789	99,400	55.91
2011-08-01	1,835	1,879	1,741	1,805	339,400	56.41
2011-07-29	1,800	1,870	1,789	1,831	254,400	57.22
2011-07-28	1,795	1,845	1,760	1,770	189,300	55.31
2011-07-27	1,760	1,816	1,741	1,801	131,700	56.28
2011-07-26	1,760	1,850	1,742	1,776	225,100	55.50
2011-07-25	1,705	1,758	1,687	1,736	84,100	54.25
2011-07-22	1,735	1,740	1,685	1,722	91,500	53.81
2011-07-21	1,728	1,760	1,675	1,744	188,800	54.50
2011-07-20	1,730	1,844	1,721	1,760	368,300	55
2011-07-19	1,679	1,710	1,661	1,661	123,600	51.91
2011-07-15	1,571	1,730	1,571	1,719	310,600	53.72
2011-07-14	1,577	1,615	1,530	1,556	163,400	48.63
2011-07-13	1,490	1,577	1,474	1,569	163,700	49.03
2011-07-12	1,455	1,538	1,452	1,509	225,300	47.16
2011-07-11	1,425	1,429	1,410	1,417	43,500	44.28
2011-07-08	1,448	1,459	1,419	1,422	62,500	44.44
2011-07-07	1,409	1,439	1,409	1,430	71,300	44.69
2011-07-06	1,429	1,429	1,403	1,409	55,300	44.03
2011-07-05	1,450	1,450	1,425	1,429	24,300	44.66
2011-07-04	1,442	1,453	1,418	1,450	36,800	45.31
2011-07-01	1,453	1,468	1,420	1,428	52,800	44.63
2011-06-30	1,460	1,469	1,442	1,448	70,400	45.25
2011-06-29	1,525	1,525	1,490	1,498	66,700	46.81
2011-06-28	1,475	1,525	1,475	1,525	87,500	47.66
2011-06-27	1,448	1,465	1,441	1,460	26,100	45.63
2011-06-24	1,465	1,469	1,430	1,448	24,700	45.25
2011-06-23	1,471	1,499	1,444	1,444	144,100	45.13
2011-06-22	1,370	1,500	1,370	1,500	177,000	46.88
2011-06-21	1,347	1,354	1,321	1,340	38,200	41.88
2011-06-20	1,347	1,354	1,313	1,338	41,800	41.81
2011-06-17	1,355	1,355	1,315	1,329	37,500	41.53
2011-06-16	1,305	1,370	1,301	1,354	77,700	42.31
2011-06-15	1,370	1,370	1,326	1,334	77,000	41.69
2011-06-14	1,400	1,400	1,361	1,376	85,100	43
2011-06-13	1,374	1,400	1,357	1,393	40,800	43.53
2011-06-10	1,375	1,375	1,350	1,361	27,200	42.53
2011-06-09	1,355	1,360	1,336	1,350	55,200	42.19
2011-06-08	1,325	1,378	1,269	1,365	89,100	42.66
2011-06-07	1,350	1,350	1,312	1,336	56,300	41.75
2011-06-06	1,375	1,387	1,290	1,358	116,700	42.44
2011-06-03	1,434	1,449	1,394	1,405	76,700	43.91
2011-06-02	1,390	1,437	1,385	1,408	86,300	44
2011-06-01	1,400	1,449	1,395	1,445	141,500	45.16
2011-05-31	1,350	1,428	1,339	1,364	197,800	42.63
2011-05-30	1,323	1,399	1,320	1,372	197,500	42.88
2011-05-27	1,244	1,337	1,237	1,309	137,000	40.91
2011-05-26	1,228	1,228	1,200	1,215	77,600	37.97
2011-05-25	1,203	1,300	1,200	1,243	123,600	38.84
2011-05-24	1,168	1,190	1,167	1,185	38,300	37.03
2011-05-23	1,179	1,179	1,140	1,146	63,600	35.81
2011-05-20	1,179	1,249	1,165	1,200	63,200	37.50
2011-05-19	1,169	1,179	1,135	1,165	53,300	36.41
2011-05-18	1,100	1,150	1,099	1,150	32,600	35.94
2011-05-17	1,101	1,102	1,090	1,097	13,300	34.28
2011-05-16	1,109	1,128	1,065	1,110	20,100	34.69
2011-05-13	1,119	1,119	1,090	1,099	49,200	34.34
2011-05-12	1,115	1,129	1,109	1,113	9,700	34.78
2011-05-11	1,122	1,131	1,118	1,122	18,600	35.06
2011-05-10	1,130	1,130	1,112	1,122	29,400	35.06
2011-05-09	1,125	1,133	1,100	1,133	50,500	35.41
2011-05-06	1,074	1,115	1,072	1,093	85,700	34.16
2011-05-02	1,049	1,145	1,040	1,074	74,000	33.56
2011-04-28	983	1,033	942	1,019	81,400	31.84
2011-04-27	980	998	980	998	17,900	31.19
2011-04-26	970	999	970	980	20,800	30.63
2011-04-25	975	980	965	968	8,900	30.25
2011-04-22	956	970	956	964	5,200	30.13
2011-04-21	963	968	955	957	4,700	29.91
2011-04-20	977	977	957	962	4,700	30.06
2011-04-19	950	960	950	952	8,300	29.75
2011-04-18	969	976	951	961	8,800	30.03
2011-04-15	949	965	939	956	18,100	29.88
2011-04-14	927	949	927	936	7,800	29.25
2011-04-13	950	959	933	942	7,100	29.44
2011-04-12	970	984	952	953	44,100	29.78
2011-04-11	940	958	934	951	26,500	29.72
2011-04-08	915	966	915	930	34,900	29.06
2011-04-07	922	939	915	915	10,100	28.59
2011-04-06	931	945	912	937	16,500	29.28
2011-04-05	959	959	933	940	13,800	29.38
2011-04-04	950	982	950	973	27,200	30.41
2011-04-01	970	972	935	943	14,700	29.47
2011-03-31	919	979	915	976	43,100	30.50
2011-03-30	900	909	898	900	56,300	28.13
2011-03-29	900	908	887	900	90,400	28.13
2011-03-28	890	900	880	894	38,200	27.94
2011-03-25	947	948	885	900	43,100	28.13
2011-03-24	912	916	890	902	17,100	28.19
2011-03-23	920	932	910	918	9,800	28.69
2011-03-22	900	934	900	900	26,700	28.13
2011-03-18	888	900	845	860	40,200	26.88
2011-03-17	754	861	754	850	29,300	26.56
2011-03-16	741	846	721	799	37,800	24.97
2011-03-15	753	807	680	741	79,500	23.16
2011-03-14	790	859	790	813	82,800	25.41
2011-03-11	968	969	940	940	23,600	29.38
2011-03-10	980	984	950	970	20,400	30.31
2011-03-09	985	985	968	978	16,000	30.56
2011-03-08	1,000	1,000	990	993	10,900	31.03
2011-03-07	999	1,003	992	1,000	16,100	31.25
2011-03-04	1,003	1,004	975	988	15,200	30.88
2011-03-03	1,003	1,015	993	996	23,300	31.13
2011-03-02	1,020	1,022	1,001	1,003	22,300	31.34
2011-03-01	998	1,044	998	1,037	29,000	32.41
2011-02-28	999	999	987	990	7,000	30.94
2011-02-25	939	993	931	970	24,400	30.31
2011-02-24	974	979	940	949	32,300	29.66
2011-02-23	984	1,000	950	988	41,400	30.88
2011-02-22	998	998	980	993	25,500	31.03
2011-02-21	980	990	980	987	10,300	30.84
2011-02-18	987	987	970	977	19,900	30.53
2011-02-17	965	988	964	977	28,100	30.53
2011-02-16	948	980	948	964	76,300	30.13
2011-02-15	910	960	910	936	57,600	29.25
2011-02-14	904	905	901	905	12,600	28.28
2011-02-10	905	906	896	904	15,600	28.25
2011-02-09	905	906	895	905	21,400	28.28
2011-02-08	908	910	901	905	29,900	28.28
2011-02-07	900	904	890	902	32,700	28.19
2011-02-04	890	906	889	894	20,200	27.94
2011-02-03	880	902	880	889	35,800	27.78
2011-02-02	875	894	875	894	96,900	27.94
2011-02-01	847	870	838	860	92,600	26.88
2011-01-31	828	843	820	833	41,500	26.03
2011-01-28	822	839	820	824	41,800	25.75
2011-01-27	820	821	814	820	29,400	25.63
2011-01-26	830	830	817	817	26,700	25.53
2011-01-25	820	840	820	834	13,600	26.06
2011-01-24	815	815	805	810	10,800	25.31
2011-01-21	823	830	800	803	19,700	25.09
2011-01-20	845	845	820	830	17,100	25.94
2011-01-19	849	849	828	830	22,900	25.94
2011-01-18	850	850	837	845	69,200	26.41
2011-01-17	828	850	828	849	42,100	26.53
2011-01-14	821	826	819	822	50,100	25.69
2011-01-13	821	823	819	819	20,300	25.59
2011-01-12	825	825	820	820	21,900	25.63
2011-01-11	810	820	804	810	20,100	25.31
2011-01-07	792	804	790	804	15,800	25.13
2011-01-06	790	797	788	794	12,900	24.81
2011-01-05	796	800	786	787	22,600	24.59
2011-01-04	788	797	788	790	6,700	24.69

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05月
日	月	火	水	木	金	土
« 04月30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