3064 (株)MonotaRO の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,532	2,532	2,425	2,451	565,400	306.38
2014-12-29	2,552	2,569	2,517	2,532	320,200	316.50
2014-12-26	2,515	2,591	2,515	2,552	190,800	319
2014-12-25	2,600	2,618	2,544	2,566	261,400	320.75
2014-12-24	2,610	2,615	2,576	2,592	200,100	324
2014-12-22	2,654	2,675	2,591	2,606	208,200	325.75
2014-12-19	2,598	2,638	2,576	2,636	304,100	329.50
2014-12-18	2,548	2,570	2,530	2,537	263,800	317.13
2014-12-17	2,519	2,577	2,471	2,471	446,500	308.88
2014-12-16	2,574	2,600	2,507	2,519	425,100	314.88
2014-12-15	2,700	2,724	2,610	2,619	534,600	327.38
2014-12-12	2,632	2,800	2,624	2,743	717,900	342.88
2014-12-11	2,471	2,679	2,471	2,662	579,500	332.75
2014-12-10	2,611	2,626	2,514	2,571	641,100	321.38
2014-12-09	2,745	2,745	2,672	2,676	327,300	334.50
2014-12-08	2,822	2,835	2,764	2,772	133,600	346.50
2014-12-05	2,763	2,805	2,750	2,802	184,100	350.25
2014-12-04	2,781	2,781	2,697	2,765	462,200	345.63
2014-12-03	2,861	2,865	2,774	2,782	282,200	347.75
2014-12-02	2,820	2,874	2,805	2,866	233,200	358.25
2014-12-01	2,845	2,855	2,802	2,813	236,700	351.63
2014-11-28	2,808	2,833	2,740	2,829	451,700	353.63
2014-11-27	2,931	2,942	2,822	2,831	395,800	353.88
2014-11-26	2,950	2,974	2,931	2,961	136,900	370.13
2014-11-25	3,000	3,005	2,957	2,961	132,100	370.13
2014-11-21	2,980	2,999	2,955	2,991	136,500	373.88
2014-11-20	2,999	3,015	2,959	2,980	139,300	372.50
2014-11-19	2,952	3,015	2,952	2,966	149,500	370.75
2014-11-18	2,897	2,959	2,882	2,950	247,700	368.75
2014-11-17	3,025	3,025	2,885	2,893	315,700	361.63
2014-11-14	3,050	3,050	3,000	3,040	145,200	380
2014-11-13	3,005	3,040	2,971	3,030	145,200	378.75
2014-11-12	3,005	3,040	2,992	3,005	249,700	375.63
2014-11-11	2,995	3,040	2,987	3,020	221,400	377.50
2014-11-10	2,943	2,995	2,920	2,987	225,300	373.38
2014-11-07	2,895	2,979	2,895	2,946	263,500	368.25
2014-11-06	2,935	2,967	2,886	2,895	228,300	361.88
2014-11-05	2,888	2,943	2,878	2,935	284,200	366.88
2014-11-04	2,942	2,985	2,886	2,901	538,300	362.63
2014-10-31	2,806	2,910	2,791	2,892	510,200	361.50
2014-10-30	2,664	2,837	2,601	2,816	750,900	352
2014-10-29	2,675	2,746	2,665	2,714	323,300	339.25
2014-10-28	2,591	2,638	2,576	2,623	117,000	327.88
2014-10-27	2,634	2,645	2,591	2,602	141,900	325.25
2014-10-24	2,630	2,636	2,579	2,585	193,300	323.13
2014-10-23	2,580	2,653	2,554	2,598	249,600	324.75
2014-10-22	2,550	2,576	2,525	2,565	177,200	320.63
2014-10-21	2,535	2,567	2,495	2,510	331,700	313.75
2014-10-20	2,457	2,540	2,448	2,502	381,800	312.75
2014-10-17	2,425	2,446	2,343	2,347	349,000	293.38
2014-10-16	2,402	2,480	2,401	2,425	265,500	303.13
2014-10-15	2,450	2,490	2,433	2,474	279,100	309.25
2014-10-14	2,459	2,495	2,442	2,449	355,500	306.13
2014-10-10	2,540	2,581	2,524	2,559	216,900	319.88
2014-10-09	2,618	2,641	2,591	2,604	294,200	325.50
2014-10-08	2,540	2,602	2,512	2,588	198,600	323.50
2014-10-07	2,634	2,648	2,583	2,593	187,300	324.13
2014-10-06	2,653	2,666	2,619	2,642	167,000	330.25
2014-10-03	2,600	2,627	2,561	2,608	260,600	326
2014-10-02	2,640	2,673	2,606	2,610	249,200	326.25
2014-10-01	2,770	2,770	2,654	2,659	273,400	332.38
2014-09-30	2,771	2,777	2,743	2,747	186,900	343.38
2014-09-29	2,760	2,816	2,759	2,778	271,000	347.25
2014-09-26	2,748	2,774	2,725	2,730	315,600	341.25
2014-09-25	2,798	2,825	2,751	2,761	257,200	345.13
2014-09-24	2,790	2,808	2,756	2,777	229,000	347.13
2014-09-22	2,800	2,826	2,791	2,815	124,800	351.88
2014-09-19	2,804	2,827	2,780	2,822	155,700	352.75
2014-09-18	2,800	2,815	2,788	2,796	171,400	349.50
2014-09-17	2,755	2,818	2,755	2,783	252,400	347.88
2014-09-16	2,740	2,749	2,683	2,728	290,700	341
2014-09-12	2,890	2,921	2,745	2,764	681,900	345.50
2014-09-11	2,927	2,947	2,876	2,931	129,200	366.38
2014-09-10	2,907	2,940	2,876	2,897	164,400	362.13
2014-09-09	2,965	2,979	2,937	2,942	213,800	367.75
2014-09-08	2,894	2,938	2,868	2,936	126,500	367
2014-09-05	2,937	2,942	2,866	2,874	143,300	359.25
2014-09-04	2,990	2,990	2,911	2,916	194,500	364.50
2014-09-03	2,940	2,997	2,930	2,979	220,900	372.38
2014-09-02	2,890	2,933	2,867	2,927	176,600	365.88
2014-09-01	2,905	2,910	2,861	2,882	88,000	360.25
2014-08-29	2,870	2,908	2,841	2,898	159,000	362.25
2014-08-28	2,904	2,913	2,872	2,880	163,000	360
2014-08-27	2,945	2,952	2,892	2,906	166,400	363.25
2014-08-26	2,965	2,969	2,919	2,922	147,500	365.25
2014-08-25	2,913	2,972	2,893	2,970	203,900	371.25
2014-08-22	2,915	2,923	2,878	2,891	125,400	361.38
2014-08-21	2,920	2,940	2,884	2,916	128,600	364.50
2014-08-20	2,930	2,931	2,887	2,913	99,800	364.13
2014-08-19	2,900	2,933	2,893	2,917	167,300	364.63
2014-08-18	2,921	2,921	2,875	2,880	156,700	360
2014-08-15	2,932	2,939	2,892	2,904	277,700	363
2014-08-14	2,873	2,943	2,871	2,921	620,800	365.13
2014-08-13	2,810	2,822	2,775	2,807	254,900	350.88
2014-08-12	2,786	2,825	2,766	2,811	304,500	351.38
2014-08-11	2,722	2,750	2,650	2,742	239,300	342.75
2014-08-08	2,699	2,749	2,647	2,678	292,300	334.75
2014-08-07	2,679	2,750	2,673	2,749	317,900	343.63
2014-08-06	2,691	2,719	2,681	2,698	245,600	337.25
2014-08-05	2,700	2,753	2,670	2,703	389,200	337.88
2014-08-04	2,771	2,784	2,702	2,708	451,000	338.50
2014-08-01	2,777	2,790	2,728	2,788	495,800	348.50
2014-07-31	2,794	2,849	2,730	2,787	722,200	348.38
2014-07-30	2,925	2,970	2,778	2,799	1,369,600	349.88
2014-07-29	3,090	3,100	3,035	3,045	187,600	380.63
2014-07-28	3,100	3,105	3,065	3,100	124,700	387.50
2014-07-25	3,095	3,115	3,050	3,090	217,900	386.25
2014-07-24	3,095	3,150	3,050	3,070	145,500	383.75
2014-07-23	3,165	3,180	3,070	3,085	266,200	385.63
2014-07-22	3,055	3,140	3,035	3,140	273,500	392.50
2014-07-18	3,040	3,050	3,010	3,020	132,800	377.50
2014-07-17	3,090	3,095	3,055	3,070	195,600	383.75
2014-07-16	3,090	3,115	3,055	3,070	199,000	383.75
2014-07-15	3,005	3,090	2,988	3,085	295,400	385.63
2014-07-14	3,045	3,055	2,950	2,976	280,200	372
2014-07-11	2,990	3,040	2,978	3,030	309,400	378.75
2014-07-10	3,075	3,100	2,991	2,995	303,200	374.38
2014-07-09	2,962	3,065	2,950	3,040	494,000	380
2014-07-08	2,978	3,105	2,966	3,030	903,200	378.75
2014-07-07	2,870	2,977	2,870	2,959	367,200	369.88
2014-07-04	2,900	2,927	2,868	2,878	258,300	359.75
2014-07-03	2,920	2,923	2,854	2,889	247,400	361.13
2014-07-02	2,920	2,942	2,900	2,922	316,800	365.25
2014-07-01	2,840	2,925	2,820	2,923	867,800	365.38
2014-06-30	2,715	2,818	2,710	2,800	330,800	350
2014-06-27	2,750	2,770	2,680	2,736	425,100	342
2014-06-26	2,847	2,860	2,721	2,775	535,200	346.88
2014-06-25	2,857	2,925	2,852	2,860	344,100	357.50
2014-06-24	2,804	2,859	2,780	2,857	188,500	357.13
2014-06-23	2,799	2,821	2,781	2,804	174,000	350.50
2014-06-20	2,780	2,833	2,758	2,774	301,600	346.75
2014-06-19	2,742	2,785	2,740	2,773	214,200	346.63
2014-06-18	2,689	2,777	2,689	2,760	279,900	345
2014-06-17	2,683	2,700	2,657	2,694	173,800	336.75
2014-06-16	2,698	2,698	2,634	2,660	174,400	332.50
2014-06-13	2,588	2,683	2,576	2,679	372,000	334.88
2014-06-12	2,617	2,630	2,525	2,601	305,000	325.13
2014-06-11	2,498	2,569	2,493	2,567	233,400	320.88
2014-06-10	2,548	2,548	2,485	2,495	193,400	311.88
2014-06-09	2,538	2,565	2,508	2,539	201,700	317.38
2014-06-06	2,549	2,560	2,529	2,550	137,800	318.75
2014-06-05	2,590	2,598	2,490	2,529	201,800	316.13
2014-06-04	2,527	2,585	2,497	2,556	355,400	319.50
2014-06-03	2,493	2,540	2,456	2,534	358,800	316.75
2014-06-02	2,344	2,472	2,344	2,455	423,800	306.88
2014-05-30	2,350	2,362	2,308	2,342	445,100	292.75
2014-05-29	2,328	2,358	2,297	2,353	360,500	294.13
2014-05-28	2,367	2,378	2,301	2,350	471,600	293.75
2014-05-27	2,326	2,429	2,324	2,395	412,400	299.38
2014-05-26	2,299	2,330	2,286	2,324	239,100	290.50
2014-05-23	2,278	2,316	2,240	2,284	260,000	285.50
2014-05-22	2,188	2,294	2,171	2,278	533,800	284.75
2014-05-21	2,112	2,174	2,101	2,166	278,900	270.75
2014-05-20	2,143	2,186	2,110	2,154	191,000	269.25
2014-05-19	2,186	2,192	2,133	2,141	271,200	267.63
2014-05-16	2,188	2,210	2,144	2,161	262,500	270.13
2014-05-15	2,211	2,235	2,202	2,215	189,900	276.88
2014-05-14	2,184	2,279	2,182	2,261	524,800	282.63
2014-05-13	2,189	2,215	2,125	2,177	530,200	272.13
2014-05-12	2,133	2,197	2,118	2,165	306,800	270.63
2014-05-09	2,184	2,228	2,131	2,135	498,200	266.88
2014-05-08	2,178	2,220	2,161	2,199	417,700	274.88
2014-05-07	2,145	2,236	2,116	2,200	849,800	275
2014-05-02	2,120	2,149	2,105	2,139	275,300	267.38
2014-05-01	2,070	2,128	2,027	2,121	438,300	265.13
2014-04-30	2,141	2,152	2,041	2,063	714,500	257.88
2014-04-28	2,250	2,290	2,110	2,153	862,200	269.13
2014-04-25	2,300	2,365	2,299	2,342	297,700	292.75
2014-04-24	2,320	2,345	2,306	2,322	264,100	290.25
2014-04-23	2,318	2,354	2,300	2,340	252,900	292.50
2014-04-22	2,338	2,411	2,302	2,309	438,100	288.63
2014-04-21	2,293	2,337	2,268	2,300	609,900	287.50
2014-04-18	2,304	2,357	2,276	2,322	443,100	290.25
2014-04-17	2,284	2,398	2,251	2,303	934,500	287.88
2014-04-16	2,300	2,300	2,202	2,275	1,064,800	284.38
2014-04-15	2,331	2,339	2,278	2,292	524,700	286.50
2014-04-14	2,431	2,431	2,331	2,335	557,800	291.88
2014-04-11	2,497	2,510	2,431	2,476	310,800	309.50
2014-04-10	2,558	2,585	2,513	2,528	198,100	316
2014-04-09	2,535	2,613	2,502	2,508	330,900	313.50
2014-04-08	2,582	2,620	2,552	2,559	320,500	319.88
2014-04-07	2,620	2,659	2,582	2,616	373,600	327
2014-04-04	2,780	2,794	2,675	2,679	418,200	334.88
2014-04-03	2,699	2,787	2,697	2,781	461,600	347.63
2014-04-02	2,675	2,717	2,665	2,680	425,800	335
2014-04-01	2,634	2,675	2,580	2,655	277,600	331.88
2014-03-31	2,640	2,640	2,590	2,622	213,000	327.75
2014-03-28	2,545	2,605	2,545	2,586	208,600	323.25
2014-03-27	2,444	2,555	2,422	2,532	307,300	316.50
2014-03-26	2,569	2,583	2,465	2,471	327,400	308.88
2014-03-25	2,600	2,764	2,530	2,539	975,000	317.38
2014-03-24	2,450	2,600	2,439	2,578	763,200	322.25
2014-03-20	2,458	2,487	2,398	2,407	497,400	300.88
2014-03-19	2,396	2,411	2,351	2,384	221,400	298
2014-03-18	2,330	2,385	2,322	2,370	250,800	296.25
2014-03-17	2,286	2,321	2,251	2,270	352,800	283.75
2014-03-14	2,379	2,386	2,295	2,328	500,300	291
2014-03-13	2,399	2,448	2,398	2,414	282,300	301.75
2014-03-12	2,425	2,442	2,386	2,390	335,100	298.75
2014-03-11	2,421	2,475	2,421	2,453	260,500	306.63
2014-03-10	2,414	2,447	2,411	2,418	317,300	302.25
2014-03-07	2,371	2,425	2,365	2,406	507,200	300.75
2014-03-06	2,318	2,364	2,305	2,359	553,500	294.88
2014-03-05	2,349	2,349	2,306	2,317	342,300	289.63
2014-03-04	2,300	2,347	2,288	2,333	438,600	291.63
2014-03-03	2,250	2,312	2,193	2,305	537,900	288.13
2014-02-28	2,295	2,299	2,253	2,281	342,000	285.13
2014-02-27	2,271	2,308	2,246	2,301	554,600	287.63
2014-02-26	2,256	2,295	2,202	2,267	516,500	283.38
2014-02-25	2,274	2,286	2,233	2,253	416,600	281.63
2014-02-24	2,160	2,284	2,158	2,252	756,100	281.50
2014-02-21	2,084	2,177	2,084	2,162	389,500	270.25
2014-02-20	2,118	2,143	2,055	2,082	275,400	260.25
2014-02-19	2,112	2,152	2,099	2,135	270,100	266.88
2014-02-18	2,115	2,150	2,053	2,132	710,200	266.50
2014-02-17	1,959	2,113	1,919	2,107	716,100	263.38
2014-02-14	1,980	2,002	1,926	1,957	335,300	244.63
2014-02-13	2,020	2,020	1,966	1,977	250,200	247.13
2014-02-12	2,066	2,115	2,025	2,041	298,800	255.13
2014-02-10	2,005	2,025	1,975	2,017	316,400	252.13
2014-02-07	1,984	2,010	1,940	1,964	271,500	245.50
2014-02-06	1,974	1,988	1,912	1,949	412,500	243.63
2014-02-05	2,020	2,040	1,919	1,997	516,600	249.63
2014-02-04	1,909	2,019	1,839	1,940	849,400	242.50
2014-02-03	2,160	2,165	2,038	2,044	687,200	255.50
2014-01-31	2,362	2,366	2,174	2,212	711,900	276.50
2014-01-30	2,170	2,390	2,167	2,334	1,475,800	291.75
2014-01-29	2,279	2,287	2,215	2,263	355,800	282.88
2014-01-28	2,228	2,327	2,183	2,183	561,300	272.88
2014-01-27	2,170	2,207	2,150	2,178	487,700	272.25
2014-01-24	2,297	2,310	2,253	2,286	398,700	285.75
2014-01-23	2,360	2,379	2,288	2,297	578,500	287.13
2014-01-22	2,302	2,350	2,300	2,347	531,900	293.38
2014-01-21	2,335	2,345	2,260	2,276	464,200	284.50
2014-01-20	2,340	2,358	2,282	2,322	419,200	290.25
2014-01-17	2,273	2,367	2,270	2,343	968,000	292.88
2014-01-16	2,261	2,308	2,230	2,267	828,600	283.38
2014-01-15	2,249	2,257	2,184	2,221	670,700	277.63
2014-01-14	2,095	2,260	2,066	2,251	1,447,200	281.38
2014-01-10	2,055	2,099	2,050	2,095	460,800	261.88
2014-01-09	2,074	2,081	2,032	2,053	214,400	256.63
2014-01-08	2,040	2,073	2,040	2,071	192,000	258.88
2014-01-07	2,050	2,069	2,027	2,035	249,400	254.38
2014-01-06	2,133	2,136	2,042	2,048	643,000	256

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