3064 (株)MonotaRO の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,385	2,412	2,376	2,390	441,700	597.50
2016-12-29	2,435	2,461	2,372	2,398	610,900	599.50
2016-12-28	2,430	2,445	2,399	2,413	657,000	603.25
2016-12-27	2,480	2,481	2,432	2,459	712,000	614.75
2016-12-26	2,377	2,483	2,366	2,465	1,059,100	616.25
2016-12-22	2,400	2,426	2,353	2,381	749,700	595.25
2016-12-21	2,488	2,505	2,420	2,436	835,400	609
2016-12-20	2,425	2,468	2,425	2,453	940,500	613.25
2016-12-19	2,352	2,398	2,324	2,393	692,400	598.25
2016-12-16	2,420	2,421	2,345	2,362	845,600	590.50
2016-12-15	2,435	2,454	2,361	2,398	974,900	599.50
2016-12-14	2,458	2,500	2,402	2,412	1,487,500	603
2016-12-13	2,369	2,517	2,369	2,449	2,655,500	612.25
2016-12-12	2,240	2,334	2,228	2,324	1,744,800	581
2016-12-09	2,084	2,217	2,073	2,205	1,974,700	551.25
2016-12-08	2,140	2,162	2,070	2,091	1,717,400	522.75
2016-12-07	2,112	2,150	2,111	2,141	1,045,200	535.25
2016-12-06	2,204	2,204	2,122	2,138	1,125,200	534.50
2016-12-05	2,222	2,225	2,140	2,163	1,378,200	540.75
2016-12-02	2,341	2,349	2,208	2,225	1,925,000	556.25
2016-12-01	2,438	2,438	2,328	2,337	1,448,700	584.25
2016-11-30	2,480	2,482	2,439	2,443	516,200	610.75
2016-11-29	2,443	2,495	2,440	2,466	770,300	616.50
2016-11-28	2,436	2,443	2,389	2,431	458,500	607.75
2016-11-25	2,477	2,514	2,434	2,446	772,700	611.50
2016-11-24	2,524	2,524	2,464	2,470	910,000	617.50
2016-11-22	2,385	2,470	2,376	2,451	799,700	612.75
2016-11-21	2,368	2,388	2,367	2,377	422,000	594.25
2016-11-18	2,384	2,412	2,358	2,365	487,500	591.25
2016-11-17	2,355	2,388	2,350	2,384	567,600	596
2016-11-16	2,370	2,379	2,338	2,364	555,400	591
2016-11-15	2,371	2,383	2,328	2,356	605,900	589
2016-11-14	2,356	2,390	2,337	2,370	678,100	592.50
2016-11-11	2,466	2,474	2,316	2,318	1,133,600	579.50
2016-11-10	2,460	2,478	2,388	2,431	840,600	607.75
2016-11-09	2,509	2,536	2,333	2,394	1,170,100	598.50
2016-11-08	2,425	2,519	2,420	2,497	1,025,000	624.25
2016-11-07	2,410	2,443	2,383	2,408	763,500	602
2016-11-04	2,431	2,436	2,356	2,387	1,078,800	596.75
2016-11-02	2,531	2,531	2,445	2,460	1,025,100	615
2016-11-01	2,577	2,578	2,531	2,554	1,009,500	638.50
2016-10-31	2,665	2,671	2,537	2,562	1,435,800	640.50
2016-10-28	2,709	2,730	2,622	2,655	916,200	663.75
2016-10-27	2,735	2,773	2,701	2,709	569,000	677.25
2016-10-26	2,730	2,754	2,726	2,749	482,400	687.25
2016-10-25	2,744	2,762	2,722	2,741	469,700	685.25
2016-10-24	2,799	2,827	2,728	2,745	707,400	686.25
2016-10-21	2,805	2,843	2,778	2,782	884,300	695.50
2016-10-20	2,740	2,794	2,740	2,782	604,000	695.50
2016-10-19	2,723	2,808	2,722	2,738	1,192,400	684.50
2016-10-17	2,715	2,755	2,656	2,675	737,700	668.75
2016-10-13	2,762	2,803	2,725	2,742	547,200	685.50
2016-10-12	2,830	2,834	2,747	2,760	854,700	690
2016-10-11	2,851	2,895	2,821	2,838	566,300	709.50
2016-10-07	2,852	2,869	2,796	2,838	612,300	709.50
2016-10-06	2,908	2,945	2,878	2,892	628,500	723
2016-10-05	2,935	2,970	2,866	2,894	1,023,400	723.50
2016-10-04	2,852	2,908	2,821	2,897	1,014,300	724.25
2016-10-03	2,740	2,868	2,728	2,852	1,112,600	713
2016-09-30	2,710	2,733	2,690	2,700	409,400	675
2016-09-29	2,751	2,751	2,715	2,724	372,000	681
2016-09-28	2,720	2,798	2,712	2,735	689,400	683.75
2016-09-27	2,680	2,747	2,656	2,747	735,500	686.75
2016-09-26	2,750	2,778	2,697	2,744	651,200	686
2016-09-23	2,675	2,741	2,674	2,741	1,263,500	685.25
2016-09-21	2,622	2,646	2,563	2,645	1,036,000	661.25
2016-09-20	2,639	2,653	2,611	2,650	870,200	662.50
2016-09-16	2,665	2,701	2,605	2,650	1,020,700	662.50
2016-09-15	2,722	2,733	2,648	2,650	679,100	662.50
2016-09-14	2,775	2,804	2,734	2,738	1,030,100	684.50
2016-09-13	2,670	2,798	2,661	2,776	1,347,700	694
2016-09-12	2,579	2,624	2,568	2,605	559,400	651.25
2016-09-09	2,622	2,630	2,577	2,610	515,700	652.50
2016-09-08	2,675	2,700	2,615	2,639	795,600	659.75
2016-09-07	2,631	2,692	2,630	2,670	531,100	667.50
2016-09-06	2,583	2,662	2,583	2,659	635,000	664.75
2016-09-05	2,658	2,658	2,590	2,604	649,500	651
2016-09-02	2,570	2,655	2,564	2,622	644,900	655.50
2016-09-01	2,586	2,610	2,560	2,571	799,500	642.75
2016-08-31	2,610	2,625	2,583	2,611	650,400	652.75
2016-08-30	2,670	2,670	2,587	2,607	1,089,800	651.75
2016-08-29	2,725	2,740	2,668	2,680	521,300	670
2016-08-26	2,700	2,733	2,681	2,681	397,200	670.25
2016-08-25	2,790	2,802	2,710	2,713	471,200	678.25
2016-08-24	2,738	2,808	2,738	2,790	605,800	697.50
2016-08-23	2,750	2,808	2,715	2,723	889,200	680.75
2016-08-22	2,685	2,805	2,673	2,750	918,700	687.50
2016-08-19	2,709	2,713	2,640	2,685	838,900	671.25
2016-08-18	2,783	2,835	2,677	2,686	1,097,100	671.50
2016-08-17	2,850	2,891	2,771	2,796	650,800	699
2016-08-16	2,955	2,972	2,894	2,895	414,800	723.75
2016-08-15	3,020	3,030	2,923	2,940	842,300	735
2016-08-12	2,905	3,035	2,871	3,015	988,100	753.75
2016-08-10	2,897	2,952	2,838	2,915	1,023,600	728.75
2016-08-09	2,835	2,893	2,792	2,882	749,600	720.50
2016-08-08	2,755	2,839	2,692	2,836	1,784,900	709
2016-08-05	2,686	2,722	2,606	2,711	1,667,200	677.75
2016-08-04	2,813	2,815	2,728	2,736	1,023,400	684
2016-08-03	2,780	2,843	2,700	2,800	1,103,900	700
2016-08-02	2,926	2,930	2,845	2,848	1,250,600	712
2016-08-01	2,906	2,971	2,844	2,968	1,076,400	742
2016-07-29	3,030	3,120	2,918	2,998	1,755,000	749.50
2016-07-28	3,000	3,030	2,906	2,970	1,150,200	742.50
2016-07-27	3,075	3,110	3,035	3,060	635,600	765
2016-07-26	2,978	3,070	2,969	3,060	623,200	765
2016-07-25	3,040	3,080	2,976	2,984	1,238,200	746
2016-07-22	3,225	3,275	3,030	3,080	1,252,700	770
2016-07-21	3,450	3,470	3,335	3,360	494,700	840
2016-07-20	3,300	3,430	3,290	3,425	573,100	856.25
2016-07-19	3,185	3,320	3,180	3,315	601,100	828.75
2016-07-15	3,275	3,280	3,185	3,200	426,300	800
2016-07-14	3,195	3,285	3,180	3,245	477,700	811.25
2016-07-13	3,340	3,345	3,180	3,190	747,100	797.50
2016-07-12	3,300	3,325	3,200	3,300	675,100	825
2016-07-11	3,240	3,265	3,205	3,240	415,400	810
2016-07-08	3,230	3,260	3,120	3,135	422,000	783.75
2016-07-07	3,275	3,340	3,235	3,245	565,800	811.25
2016-07-06	3,280	3,295	3,160	3,215	753,500	803.75
2016-07-05	3,410	3,420	3,330	3,350	477,100	837.50
2016-07-04	3,485	3,530	3,435	3,445	565,100	861.25
2016-07-01	3,380	3,480	3,360	3,470	630,700	867.50
2016-06-30	3,400	3,480	3,355	3,355	664,800	838.75
2016-06-29	3,345	3,375	3,320	3,360	751,000	840
2016-06-28	3,235	3,370	3,220	3,305	689,100	826.25
2016-06-27	3,215	3,405	3,210	3,345	1,084,900	836.25
2016-06-24	3,420	3,435	3,065	3,145	1,180,400	786.25
2016-06-23	3,375	3,480	3,345	3,365	631,700	841.25
2016-06-22	3,305	3,405	3,305	3,375	771,600	843.75
2016-06-21	3,265	3,335	3,215	3,320	535,600	830
2016-06-20	3,280	3,350	3,265	3,280	689,900	820
2016-06-17	3,405	3,425	3,205	3,230	1,138,500	807.50
2016-06-16	3,525	3,555	3,405	3,420	1,465,300	855
2016-06-15	3,500	3,605	3,495	3,545	1,199,200	886.25
2016-06-14	3,735	3,775	3,525	3,650	1,378,900	912.50
2016-06-13	3,910	3,925	3,780	3,780	639,700	945
2016-06-10	3,975	4,025	3,940	3,985	661,600	996.25
2016-06-09	3,810	3,960	3,805	3,940	690,700	985
2016-06-08	3,800	3,840	3,760	3,835	352,400	958.75
2016-06-07	3,855	3,885	3,790	3,800	495,000	950
2016-06-06	3,755	3,865	3,750	3,855	828,900	963.75
2016-06-03	3,695	3,830	3,695	3,825	493,900	956.25
2016-06-02	3,775	3,810	3,655	3,690	659,700	922.50
2016-06-01	3,825	3,850	3,775	3,800	351,800	950
2016-05-31	3,800	3,860	3,790	3,835	338,800	958.75
2016-05-30	3,720	3,825	3,680	3,820	475,300	955
2016-05-27	3,610	3,795	3,590	3,785	703,600	946.25
2016-05-26	3,675	3,700	3,560	3,575	862,700	893.75
2016-05-25	3,785	3,795	3,670	3,675	427,900	918.75
2016-05-24	3,800	3,800	3,715	3,745	327,400	936.25
2016-05-23	3,870	3,870	3,765	3,810	561,400	952.50
2016-05-20	3,760	3,875	3,760	3,870	1,030,300	967.50
2016-05-19	3,600	3,745	3,575	3,735	1,080,800	933.75
2016-05-18	3,530	3,590	3,500	3,540	658,900	885
2016-05-17	3,445	3,525	3,425	3,515	348,500	878.75
2016-05-16	3,495	3,530	3,435	3,445	432,400	861.25
2016-05-13	3,465	3,510	3,410	3,490	421,100	872.50
2016-05-12	3,440	3,485	3,415	3,455	329,600	863.75
2016-05-11	3,495	3,510	3,430	3,470	706,500	867.50
2016-05-10	3,375	3,470	3,365	3,455	444,000	863.75
2016-05-09	3,300	3,410	3,285	3,410	461,700	852.50
2016-05-06	3,205	3,285	3,185	3,270	463,900	817.50
2016-05-02	3,285	3,355	3,220	3,270	799,300	817.50
2016-04-28	3,380	3,430	3,320	3,355	668,600	838.75
2016-04-27	3,340	3,385	3,315	3,330	248,200	832.50
2016-04-26	3,320	3,375	3,275	3,330	300,200	832.50
2016-04-25	3,385	3,385	3,325	3,340	304,000	835
2016-04-22	3,420	3,455	3,345	3,400	593,900	850
2016-04-21	3,455	3,490	3,440	3,455	397,600	863.75
2016-04-20	3,405	3,440	3,380	3,420	369,000	855
2016-04-19	3,400	3,415	3,375	3,400	384,100	850
2016-04-18	3,280	3,350	3,250	3,320	372,300	830
2016-04-15	3,345	3,395	3,345	3,375	354,600	843.75
2016-04-14	3,440	3,445	3,330	3,410	850,400	852.50
2016-04-13	3,340	3,410	3,310	3,395	827,700	848.75
2016-04-12	3,215	3,310	3,215	3,270	854,200	817.50
2016-04-11	3,145	3,200	3,095	3,190	690,600	797.50
2016-04-08	3,025	3,165	3,015	3,110	1,122,500	777.50
2016-04-07	3,030	3,125	3,020	3,085	593,600	771.25
2016-04-06	2,965	3,035	2,895	3,030	961,900	757.50
2016-04-05	3,005	3,050	2,971	3,010	736,400	752.50
2016-04-04	3,105	3,145	3,005	3,055	1,078,000	763.75
2016-04-01	3,305	3,345	3,130	3,170	1,189,700	792.50
2016-03-31	3,475	3,495	3,335	3,345	648,000	836.25
2016-03-30	3,385	3,485	3,380	3,455	899,500	863.75
2016-03-29	3,230	3,380	3,210	3,375	771,700	843.75
2016-03-28	3,200	3,235	3,145	3,195	381,000	798.75
2016-03-25	3,200	3,230	3,175	3,200	290,400	800
2016-03-24	3,170	3,225	3,165	3,170	600,700	792.50
2016-03-23	3,205	3,215	3,155	3,195	428,800	798.75
2016-03-22	3,215	3,240	3,120	3,190	900,600	797.50
2016-03-18	3,095	3,190	3,030	3,180	1,105,200	795
2016-03-17	3,085	3,135	3,035	3,070	709,400	767.50
2016-03-16	3,030	3,090	3,020	3,055	368,900	763.75
2016-03-15	3,030	3,095	3,000	3,050	583,900	762.50
2016-03-14	3,005	3,045	2,966	3,035	619,300	758.75
2016-03-11	2,941	2,985	2,891	2,953	1,258,400	738.25
2016-03-10	2,912	3,005	2,890	3,000	1,175,000	750
2016-03-09	2,904	2,933	2,822	2,837	1,326,300	709.25
2016-03-08	3,035	3,040	2,871	2,931	1,605,500	732.75
2016-03-07	2,949	3,085	2,895	3,060	1,287,200	765
2016-03-04	2,982	2,999	2,923	2,951	758,300	737.75
2016-03-03	2,872	3,010	2,855	2,982	1,452,500	745.50
2016-03-02	2,873	2,927	2,841	2,889	1,622,100	722.25
2016-03-01	2,666	2,844	2,660	2,831	1,829,900	707.75
2016-02-29	2,616	2,730	2,597	2,657	1,139,000	664.25
2016-02-26	2,596	2,629	2,538	2,574	880,000	643.50
2016-02-25	2,472	2,567	2,463	2,563	862,300	640.75
2016-02-24	2,426	2,485	2,410	2,459	1,028,800	614.75
2016-02-23	2,452	2,518	2,430	2,476	1,318,400	619
2016-02-22	2,330	2,445	2,315	2,412	562,000	603
2016-02-19	2,411	2,427	2,294	2,354	859,300	588.50
2016-02-18	2,445	2,471	2,410	2,433	988,900	608.25
2016-02-17	2,358	2,446	2,315	2,366	1,167,500	591.50
2016-02-16	2,308	2,438	2,275	2,353	1,362,900	588.25
2016-02-15	2,349	2,369	2,220	2,350	1,167,500	587.50
2016-02-12	2,061	2,216	2,057	2,164	1,875,100	541
2016-02-10	2,385	2,405	2,257	2,310	1,994,300	577.50
2016-02-09	2,425	2,458	2,341	2,366	1,943,200	591.50
2016-02-08	2,496	2,570	2,422	2,546	1,194,200	636.50
2016-02-05	2,581	2,635	2,501	2,541	1,473,800	635.25
2016-02-04	2,761	2,786	2,611	2,624	1,549,600	656
2016-02-03	2,867	2,870	2,766	2,809	1,631,200	702.25
2016-02-02	2,995	3,030	2,952	2,971	1,187,000	742.75
2016-02-01	2,990	3,000	2,877	2,992	2,078,500	748
2016-01-29	2,723	2,751	2,601	2,740	1,742,400	685
2016-01-28	2,648	2,728	2,628	2,700	1,126,100	675
2016-01-27	2,667	2,675	2,601	2,656	1,320,700	664
2016-01-26	2,560	2,633	2,541	2,567	930,200	641.75
2016-01-25	2,592	2,711	2,580	2,611	1,810,700	652.75
2016-01-22	2,500	2,540	2,437	2,517	1,598,500	629.25
2016-01-21	2,514	2,588	2,416	2,418	1,149,900	604.50
2016-01-20	2,610	2,642	2,495	2,504	1,472,700	626
2016-01-19	2,662	2,717	2,594	2,643	1,278,800	660.75
2016-01-18	2,681	2,718	2,640	2,696	1,411,400	674
2016-01-15	2,890	2,895	2,753	2,789	936,400	697.25
2016-01-14	2,900	2,901	2,704	2,784	2,115,800	696
2016-01-13	2,990	3,025	2,924	3,005	1,461,100	751.25
2016-01-12	3,070	3,135	2,890	2,909	1,555,400	727.25
2016-01-08	3,160	3,210	3,110	3,110	917,100	777.50
2016-01-07	3,190	3,250	3,145	3,180	573,800	795
2016-01-06	3,285	3,315	3,155	3,200	749,100	800
2016-01-05	3,270	3,315	3,170	3,285	863,300	821.25
2016-01-04	3,375	3,440	3,280	3,295	759,600	823.75

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