3064 (株)MonotaRO の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,173	2,181	2,108	2,138	605,200	267.25
2013-12-27	2,029	2,170	2,027	2,132	954,700	266.50
2013-12-26	1,906	1,999	1,905	1,997	401,400	249.63
2013-12-25	1,901	1,948	1,900	1,942	457,500	242.75
2013-12-24	1,955	1,970	1,910	1,917	336,300	239.63
2013-12-20	1,970	1,982	1,932	1,950	277,200	243.75
2013-12-19	1,980	2,042	1,965	1,974	451,800	246.75
2013-12-18	1,918	1,961	1,917	1,959	262,600	244.88
2013-12-17	1,957	1,994	1,912	1,931	304,300	241.38
2013-12-16	1,994	2,015	1,920	1,923	327,200	240.38
2013-12-13	1,972	1,988	1,900	1,980	779,200	247.50
2013-12-12	2,007	2,023	1,967	1,981	493,700	247.63
2013-12-11	2,066	2,091	2,002	2,008	785,400	251
2013-12-10	2,071	2,076	2,046	2,053	281,200	256.63
2013-12-09	2,054	2,080	2,045	2,078	383,700	259.75
2013-12-06	2,062	2,082	2,038	2,055	339,600	256.88
2013-12-05	2,108	2,120	2,076	2,081	296,200	260.13
2013-12-04	2,100	2,115	2,070	2,096	464,100	262
2013-12-03	2,150	2,165	2,107	2,116	660,300	264.50
2013-12-02	2,100	2,145	2,090	2,136	529,000	267
2013-11-29	2,025	2,100	2,024	2,070	528,700	258.75
2013-11-28	2,060	2,109	2,023	2,041	794,500	255.13
2013-11-27	2,018	2,088	2,014	2,070	992,900	258.75
2013-11-26	2,127	2,130	1,997	2,017	1,856,800	252.13
2013-11-25	2,223	2,227	2,111	2,149	1,201,700	268.63
2013-11-22	2,260	2,284	2,225	2,235	419,900	279.38
2013-11-21	2,321	2,322	2,225	2,257	608,700	282.13
2013-11-20	2,370	2,384	2,280	2,294	1,042,000	286.75
2013-11-19	2,276	2,350	2,254	2,346	896,900	293.25
2013-11-18	2,259	2,273	2,247	2,249	493,300	281.13
2013-11-15	2,264	2,265	2,217	2,229	323,700	278.63
2013-11-14	2,214	2,239	2,205	2,226	497,100	278.25
2013-11-13	2,227	2,289	2,205	2,213	629,200	276.63
2013-11-12	2,202	2,329	2,201	2,269	788,100	283.63
2013-11-11	2,249	2,290	2,205	2,217	498,600	277.13
2013-11-08	2,255	2,280	2,181	2,232	667,400	279
2013-11-07	2,293	2,318	2,265	2,280	571,200	285
2013-11-06	2,303	2,309	2,258	2,293	533,400	286.63
2013-11-05	2,334	2,376	2,292	2,313	1,497,800	289.13
2013-11-01	2,283	2,319	2,251	2,291	1,116,100	286.38
2013-10-31	2,358	2,359	2,276	2,301	1,342,400	287.63
2013-10-30	2,430	2,430	2,216	2,356	3,537,600	294.50
2013-10-29	2,718	2,724	2,606	2,630	796,200	328.75
2013-10-28	2,765	2,793	2,741	2,775	319,900	346.88
2013-10-25	2,818	2,820	2,759	2,764	367,500	345.50
2013-10-24	2,850	2,882	2,804	2,824	360,800	353
2013-10-23	2,971	2,999	2,850	2,850	444,300	356.25
2013-10-22	3,050	3,050	2,951	2,969	392,400	371.13
2013-10-21	3,065	3,085	3,035	3,075	204,600	384.38
2013-10-18	2,930	3,075	2,928	3,070	588,800	383.75
2013-10-17	2,940	2,968	2,877	2,915	342,400	364.38
2013-10-16	2,829	2,898	2,818	2,886	326,600	360.75
2013-10-15	2,750	2,808	2,747	2,799	266,000	349.88
2013-10-11	2,810	2,823	2,735	2,751	307,600	343.88
2013-10-10	2,799	2,805	2,724	2,753	167,200	344.13
2013-10-09	2,672	2,770	2,671	2,770	129,900	346.25
2013-10-08	2,691	2,753	2,650	2,735	155,300	341.88
2013-10-07	2,845	2,870	2,630	2,719	300,900	339.88
2013-10-04	2,889	2,915	2,800	2,843	214,200	355.38
2013-10-03	2,887	2,906	2,851	2,888	221,600	361
2013-10-02	2,888	2,897	2,841	2,887	247,400	360.88
2013-10-01	2,860	2,910	2,825	2,873	178,300	359.13
2013-09-30	2,881	2,924	2,870	2,871	143,300	358.88
2013-09-27	2,916	2,955	2,897	2,924	264,000	365.50
2013-09-26	2,874	2,938	2,856	2,898	352,400	362.25
2013-09-25	2,922	2,936	2,852	2,888	266,600	361
2013-09-24	2,970	2,980	2,912	2,972	296,500	371.50
2013-09-20	3,000	3,005	2,941	2,975	215,800	371.88
2013-09-19	2,997	3,015	2,975	3,005	389,600	375.63
2013-09-18	2,995	2,998	2,950	2,971	524,000	371.38
2013-09-17	2,850	2,967	2,848	2,945	562,700	368.13
2013-09-13	2,658	2,820	2,656	2,816	456,100	352
2013-09-12	2,784	2,795	2,640	2,699	342,000	337.38
2013-09-11	2,635	2,810	2,619	2,784	804,200	348
2013-09-10	2,610	2,628	2,585	2,615	262,300	326.88
2013-09-09	2,600	2,630	2,574	2,599	248,700	324.88
2013-09-06	2,529	2,556	2,499	2,526	241,200	315.75
2013-09-05	2,567	2,571	2,503	2,551	394,500	318.88
2013-09-04	2,525	2,549	2,484	2,539	339,400	317.38
2013-09-03	2,485	2,545	2,475	2,535	242,100	316.88
2013-09-02	2,405	2,502	2,381	2,458	482,000	307.25
2013-08-30	2,486	2,515	2,437	2,444	340,200	305.50
2013-08-29	2,420	2,509	2,420	2,485	401,200	310.63
2013-08-28	2,450	2,464	2,404	2,418	311,600	302.25
2013-08-27	2,536	2,558	2,504	2,516	320,900	314.50
2013-08-26	2,483	2,604	2,481	2,568	383,200	321
2013-08-23	2,544	2,549	2,465	2,482	472,200	310.25
2013-08-22	2,543	2,544	2,460	2,506	567,300	313.25
2013-08-21	2,578	2,614	2,508	2,546	430,600	318.25
2013-08-20	2,621	2,626	2,561	2,578	514,400	322.25
2013-08-19	2,703	2,769	2,590	2,620	762,300	327.50
2013-08-16	2,651	2,807	2,643	2,772	820,700	346.50
2013-08-15	2,536	2,784	2,530	2,683	1,869,300	335.38
2013-08-14	2,472	2,509	2,412	2,509	442,400	313.63
2013-08-13	2,365	2,432	2,365	2,424	370,900	303
2013-08-12	2,400	2,401	2,320	2,333	425,100	291.63
2013-08-09	2,401	2,474	2,400	2,427	434,000	303.38
2013-08-08	2,404	2,472	2,375	2,388	577,400	298.50
2013-08-07	2,450	2,458	2,398	2,404	422,200	300.50
2013-08-06	2,449	2,495	2,403	2,475	482,500	309.38
2013-08-05	2,430	2,522	2,430	2,486	770,400	310.75
2013-08-02	2,362	2,440	2,351	2,430	910,400	303.75
2013-08-01	2,230	2,317	2,193	2,297	671,700	287.13
2013-07-31	2,275	2,342	2,232	2,272	1,347,800	284
2013-07-30	2,279	2,305	2,201	2,258	1,146,600	282.25
2013-07-29	2,390	2,402	2,239	2,248	1,120,800	281
2013-07-26	2,492	2,560	2,466	2,495	763,400	311.88
2013-07-25	2,627	2,647	2,502	2,516	750,000	314.50
2013-07-24	2,641	2,668	2,578	2,619	409,400	327.38
2013-07-23	2,650	2,670	2,576	2,642	607,200	330.25
2013-07-22	2,686	2,738	2,613	2,658	650,700	332.25
2013-07-19	2,753	2,788	2,656	2,679	718,100	334.88
2013-07-18	2,760	2,785	2,738	2,753	227,200	344.13
2013-07-17	2,836	2,859	2,724	2,758	599,700	344.75
2013-07-16	2,737	2,870	2,731	2,803	624,400	350.38
2013-07-12	2,779	2,799	2,707	2,737	476,400	342.13
2013-07-11	2,700	2,805	2,590	2,778	478,200	347.25
2013-07-10	2,782	2,860	2,755	2,777	426,000	347.13
2013-07-09	2,776	2,830	2,701	2,782	476,700	347.75
2013-07-08	2,699	2,845	2,665	2,771	821,900	346.38
2013-07-05	2,684	2,705	2,660	2,670	280,900	333.75
2013-07-04	2,675	2,685	2,631	2,666	245,800	333.25
2013-07-03	2,680	2,697	2,580	2,658	350,800	332.25
2013-07-02	2,654	2,710	2,586	2,658	647,100	332.25
2013-07-01	2,489	2,562	2,469	2,562	434,900	320.25
2013-06-28	2,376	2,448	2,342	2,417	478,400	302.13
2013-06-27	2,193	2,370	2,109	2,363	639,500	295.38
2013-06-26	2,347	2,378	2,150	2,169	440,300	271.13
2013-06-25	2,373	2,424	2,252	2,303	465,400	287.88
2013-06-24	2,414	2,479	2,371	2,378	333,300	297.25
2013-06-21	2,304	2,406	2,290	2,394	389,200	299.25
2013-06-20	2,307	2,449	2,281	2,408	552,000	301
2013-06-19	2,381	2,430	2,309	2,366	568,100	295.75
2013-06-18	2,362	2,382	2,282	2,371	752,300	296.38
2013-06-17	2,240	2,368	2,230	2,340	439,200	292.50
2013-06-14	2,402	2,425	2,261	2,274	640,000	284.25
2013-06-13	2,478	2,478	2,301	2,327	879,000	290.88
2013-06-12	2,502	2,587	2,402	2,570	594,200	321.25
2013-06-11	2,665	2,727	2,545	2,610	650,900	326.25
2013-06-10	2,529	2,640	2,519	2,637	410,700	329.63
2013-06-07	2,323	2,500	2,204	2,379	722,000	297.38
2013-06-06	2,638	2,638	2,466	2,494	589,100	311.75
2013-06-05	2,706	2,870	2,686	2,707	438,300	338.38
2013-06-04	2,647	2,687	2,530	2,672	457,900	334
2013-06-03	2,691	2,837	2,690	2,697	297,600	337.13
2013-05-31	2,781	2,875	2,710	2,787	438,700	348.38
2013-05-30	2,859	2,875	2,745	2,788	469,500	348.50
2013-05-29	2,900	2,979	2,827	2,946	436,600	368.25
2013-05-28	2,800	2,871	2,716	2,817	396,600	352.13
2013-05-27	2,825	2,948	2,665	2,858	524,500	357.25
2013-05-24	2,852	3,005	2,704	2,901	688,800	362.63
2013-05-23	3,110	3,165	2,846	2,846	1,112,500	355.75
2013-05-22	3,105	3,190	3,000	3,145	523,400	393.13
2013-05-21	3,290	3,295	3,130	3,175	395,500	396.88
2013-05-20	3,285	3,300	3,205	3,275	517,700	409.38
2013-05-17	2,955	3,250	2,954	3,225	726,500	403.13
2013-05-16	3,190	3,190	2,800	3,025	918,100	378.13
2013-05-15	3,165	3,190	3,000	3,070	586,100	383.75
2013-05-14	3,165	3,195	3,060	3,110	471,200	388.75
2013-05-13	3,130	3,185	3,055	3,165	897,500	395.63
2013-05-10	2,967	3,045	2,910	3,000	883,700	375
2013-05-09	3,040	3,060	2,858	2,872	987,100	359
2013-05-08	2,774	3,200	2,771	3,025	2,143,400	378.13
2013-05-07	2,543	2,714	2,508	2,700	1,301,500	337.50
2013-05-02	2,493	2,495	2,407	2,493	615,500	311.63
2013-05-01	2,481	2,550	2,471	2,495	785,200	311.88
2013-04-30	2,395	2,510	2,394	2,477	710,800	309.63
2013-04-26	2,543	2,550	2,306	2,332	1,180,300	291.50
2013-04-25	2,579	2,580	2,495	2,534	421,700	316.75
2013-04-24	2,575	2,582	2,501	2,548	593,200	318.50
2013-04-23	2,595	2,611	2,521	2,553	371,300	319.13
2013-04-22	2,462	2,586	2,461	2,554	616,100	319.25
2013-04-19	2,587	2,598	2,443	2,460	511,700	307.50
2013-04-18	2,629	2,771	2,474	2,543	1,196,300	317.88
2013-04-17	4,700	5,220	4,680	5,170	542,900	323.13
2013-04-16	4,580	4,725	4,550	4,650	181,900	290.63
2013-04-15	4,580	4,695	4,560	4,650	210,800	290.63
2013-04-12	4,680	4,700	4,620	4,635	220,300	289.69
2013-04-11	4,690	4,750	4,590	4,650	247,100	290.63
2013-04-10	4,770	4,805	4,620	4,640	228,900	290
2013-04-09	4,870	4,870	4,705	4,735	234,200	295.94
2013-04-08	4,835	4,850	4,730	4,850	255,000	303.13
2013-04-05	4,795	4,875	4,690	4,715	462,300	294.69
2013-04-04	4,545	4,660	4,410	4,655	278,700	290.94
2013-04-03	4,370	4,605	4,360	4,565	279,900	285.31
2013-04-02	4,090	4,480	4,005	4,300	395,600	268.75
2013-04-01	4,610	4,615	4,295	4,300	274,400	268.75
2013-03-29	4,560	4,580	4,405	4,540	252,100	283.75
2013-03-28	4,750	4,840	4,515	4,590	348,500	286.88
2013-03-27	4,495	4,705	4,445	4,645	331,400	290.31
2013-03-26	4,420	4,535	4,340	4,430	350,400	276.88
2013-03-25	4,700	4,725	4,330	4,435	627,000	277.19
2013-03-22	4,510	4,620	4,435	4,510	303,300	281.88
2013-03-21	4,565	4,610	4,330	4,490	735,400	280.63
2013-03-19	4,800	4,870	4,340	4,605	474,000	287.81
2013-03-18	4,960	5,010	4,730	4,770	355,300	298.13
2013-03-15	4,950	5,050	4,860	5,030	281,600	314.38
2013-03-14	4,825	4,960	4,770	4,960	255,400	310
2013-03-13	4,700	4,845	4,550	4,810	386,200	300.63
2013-03-12	4,200	4,755	4,200	4,680	831,100	292.50
2013-03-11	4,150	4,220	4,125	4,185	302,500	261.56
2013-03-08	4,125	4,165	4,050	4,120	338,300	257.50
2013-03-07	4,240	4,245	4,080	4,115	300,900	257.19
2013-03-06	4,160	4,260	4,105	4,195	223,700	262.19
2013-03-05	4,310	4,310	4,115	4,120	287,900	257.50
2013-03-04	4,200	4,280	4,180	4,230	221,100	264.38
2013-03-01	4,100	4,235	4,080	4,185	247,800	261.56
2013-02-28	4,050	4,080	3,965	4,060	287,700	253.75
2013-02-27	3,820	4,035	3,765	4,000	346,800	250
2013-02-26	3,690	3,820	3,685	3,760	124,200	235
2013-02-25	3,795	3,800	3,675	3,760	150,700	235
2013-02-22	3,700	3,815	3,655	3,725	200,800	232.81
2013-02-21	3,570	3,780	3,540	3,735	406,200	233.44
2013-02-20	3,495	3,580	3,440	3,555	283,000	222.19
2013-02-19	3,340	3,460	3,310	3,430	167,900	214.38
2013-02-18	3,260	3,380	3,260	3,340	190,300	208.75
2013-02-15	3,340	3,385	3,260	3,310	278,100	206.88
2013-02-14	3,395	3,475	3,355	3,405	240,500	212.81
2013-02-13	3,390	3,425	3,330	3,365	180,000	210.31
2013-02-12	3,515	3,550	3,425	3,445	159,000	215.31
2013-02-08	3,450	3,600	3,430	3,505	258,500	219.06
2013-02-07	3,450	3,475	3,380	3,455	243,500	215.94
2013-02-06	3,535	3,565	3,470	3,500	250,500	218.75
2013-02-05	3,425	3,585	3,395	3,500	267,800	218.75
2013-02-04	3,525	3,540	3,290	3,415	379,700	213.44
2013-02-01	3,325	3,610	3,320	3,555	517,800	222.19
2013-01-31	3,275	3,580	3,210	3,365	989,900	210.31
2013-01-30	2,920	3,305	2,905	3,305	1,478,300	206.56
2013-01-29	2,868	2,869	2,801	2,804	274,000	175.25
2013-01-28	2,859	2,940	2,845	2,870	246,800	179.38
2013-01-25	2,877	2,877	2,816	2,844	179,800	177.75
2013-01-24	2,818	2,886	2,791	2,838	224,800	177.38
2013-01-23	2,790	2,903	2,773	2,816	370,500	176
2013-01-22	2,844	2,847	2,776	2,790	158,200	174.38
2013-01-21	2,810	2,858	2,770	2,818	183,200	176.13
2013-01-18	2,850	2,858	2,782	2,807	167,500	175.44
2013-01-17	2,766	2,839	2,705	2,828	416,100	176.75
2013-01-16	2,850	2,856	2,761	2,781	226,200	173.81
2013-01-15	2,813	2,885	2,808	2,824	310,200	176.50
2013-01-11	2,926	2,934	2,789	2,816	527,600	176
2013-01-10	2,950	2,987	2,921	2,941	129,100	183.81
2013-01-09	2,955	2,998	2,921	2,966	217,000	185.38
2013-01-08	3,050	3,080	2,929	2,990	478,200	186.88
2013-01-07	2,820	3,120	2,800	3,070	672,800	191.88
2013-01-04	2,823	2,844	2,737	2,803	497,100	175.19

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