9837 モリト(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,660	2,660	2,650	2,660	3,000	1,330
1989-12-28	2,650	2,650	2,650	2,650	1,000	1,325
1989-12-27	2,650	2,650	2,650	2,650	11,000	1,325
1989-12-26	2,650	2,670	2,650	2,670	3,000	1,335
1989-12-25	2,650	2,650	2,630	2,650	20,000	1,325
1989-12-22	2,630	2,650	2,630	2,640	14,000	1,320
1989-12-21	2,650	2,650	2,630	2,630	11,000	1,315
1989-12-20	2,650	2,650	2,650	2,650	11,000	1,325
1989-12-19	2,660	2,660	2,650	2,650	7,000	1,325
1989-12-18	2,660	2,660	2,660	2,660	27,000	1,330
1989-12-15	2,660	2,670	2,660	2,660	21,000	1,330
1989-12-14	2,660	2,660	2,660	2,660	10,000	1,330
1989-12-13	2,660	2,660	2,650	2,660	22,000	1,330
1989-12-12	2,660	2,660	2,650	2,660	21,000	1,330
1989-12-11	2,650	2,660	2,650	2,650	6,000	1,325
1989-12-08	2,650	2,650	2,650	2,650	4,000	1,325
1989-12-07	2,680	2,680	2,650	2,650	8,000	1,325
1989-12-05	2,650	2,650	2,630	2,630	3,000	1,315
1989-12-04	2,650	2,650	2,630	2,630	20,000	1,315
1989-12-01	2,650	2,650	2,650	2,650	7,000	1,325
1989-11-30	2,650	2,650	2,620	2,620	2,000	1,310
1989-11-29	2,620	2,620	2,620	2,620	7,000	1,310
1989-11-27	2,620	2,620	2,620	2,620	2,000	1,310
1989-11-24	2,830	2,880	2,820	2,880	24,000	1,309.09
1989-11-22	2,850	2,860	2,850	2,850	40,000	1,295.45
1989-11-21	2,860	2,860	2,800	2,820	13,000	1,281.82
1989-11-20	2,810	2,860	2,810	2,840	7,000	1,290.91
1989-11-17	2,850	2,880	2,830	2,880	19,000	1,309.09
1989-11-16	2,880	2,880	2,880	2,880	1,000	1,309.09
1989-11-15	2,900	2,900	2,850	2,850	25,000	1,295.45
1989-11-14	2,870	2,900	2,850	2,900	28,000	1,318.18
1989-11-13	2,880	2,900	2,870	2,900	51,000	1,318.18
1989-11-10	2,870	2,880	2,870	2,880	8,000	1,309.09
1989-11-09	2,900	2,900	2,880	2,880	33,000	1,309.09
1989-11-08	2,850	2,900	2,840	2,900	65,000	1,318.18
1989-11-07	2,850	2,850	2,810	2,850	40,000	1,295.45
1989-11-06	2,850	2,860	2,850	2,850	31,000	1,295.45
1989-11-02	2,800	2,850	2,800	2,850	27,000	1,295.45
1989-11-01	2,810	2,820	2,800	2,800	28,000	1,272.73
1989-10-31	2,890	2,890	2,850	2,880	42,000	1,309.09
1989-10-30	2,820	2,850	2,820	2,830	42,000	1,286.36
1989-10-27	2,800	2,810	2,800	2,810	25,000	1,277.27
1989-10-26	2,810	2,830	2,800	2,820	31,000	1,281.82
1989-10-25	2,800	2,820	2,800	2,820	20,000	1,281.82
1989-10-24	2,800	2,800	2,800	2,800	14,000	1,272.73
1989-10-23	2,800	2,800	2,800	2,800	14,000	1,272.73
1989-10-20	2,780	2,800	2,780	2,800	13,000	1,272.73
1989-10-19	2,780	2,800	2,780	2,780	22,000	1,263.64
1989-10-18	2,780	2,800	2,780	2,800	19,000	1,272.73
1989-10-17	2,780	2,800	2,780	2,780	18,000	1,263.64
1989-10-16	2,770	2,800	2,750	2,800	12,000	1,272.73
1989-10-13	2,850	2,850	2,760	2,770	9,000	1,259.09
1989-10-12	2,800	2,800	2,800	2,800	11,000	1,272.73
1989-10-11	2,850	2,850	2,830	2,830	16,000	1,286.36
1989-10-09	2,800	2,850	2,780	2,850	20,000	1,295.45
1989-10-06	2,830	2,830	2,790	2,800	14,000	1,272.73
1989-10-05	2,780	2,850	2,780	2,850	22,000	1,295.45
1989-10-04	2,850	2,850	2,800	2,800	17,000	1,272.73
1989-10-03	2,850	2,850	2,850	2,850	25,000	1,295.45
1989-10-02	2,870	2,900	2,810	2,850	24,000	1,295.45
1989-09-29	2,970	3,000	2,810	2,810	269,000	1,277.27
1989-09-28	2,700	2,980	2,700	2,940	276,000	1,336.36
1989-09-27	2,700	2,700	2,660	2,670	39,000	1,213.64
1989-09-26	2,650	2,660	2,650	2,660	16,000	1,209.09
1989-09-25	2,710	2,710	2,680	2,700	16,000	1,227.27
1989-09-22	2,620	2,710	2,610	2,710	53,000	1,231.82
1989-09-21	2,640	2,670	2,610	2,650	28,000	1,204.55
1989-09-20	2,640	2,680	2,610	2,650	53,000	1,204.55
1989-09-19	2,640	2,650	2,620	2,640	13,000	1,200
1989-09-18	2,650	2,660	2,650	2,650	21,000	1,204.55
1989-09-14	2,660	2,680	2,650	2,680	68,000	1,218.18
1989-09-13	2,660	2,660	2,630	2,660	16,000	1,209.09
1989-09-12	2,650	2,680	2,650	2,680	62,000	1,218.18
1989-09-11	2,630	2,660	2,610	2,660	58,000	1,209.09
1989-09-08	2,680	2,680	2,650	2,680	56,000	1,218.18
1989-09-07	2,660	2,680	2,650	2,680	104,000	1,218.18
1989-09-06	2,630	2,700	2,630	2,650	85,000	1,204.55
1989-09-05	2,670	2,670	2,650	2,650	30,000	1,204.55
1989-09-04	2,680	2,680	2,660	2,670	57,000	1,213.64
1989-09-01	2,650	2,670	2,630	2,670	55,000	1,213.64
1989-08-31	2,620	2,710	2,620	2,640	179,000	1,200
1989-08-30	2,600	2,620	2,600	2,620	37,000	1,190.91
1989-08-29	2,610	2,630	2,610	2,610	80,000	1,186.36
1989-08-28	2,610	2,640	2,610	2,610	31,000	1,186.36
1989-08-25	2,610	2,620	2,610	2,610	59,000	1,186.36
1989-08-24	2,610	2,620	2,610	2,610	37,000	1,186.36
1989-08-23	2,620	2,630	2,610	2,620	91,000	1,190.91
1989-08-22	2,600	2,620	2,600	2,610	39,000	1,186.36
1989-08-21	2,600	2,600	2,600	2,600	52,000	1,181.82
1989-08-18	2,600	2,620	2,600	2,600	28,000	1,181.82
1989-08-17	2,580	2,600	2,580	2,600	15,000	1,181.82
1989-08-16	2,560	2,600	2,560	2,600	32,000	1,181.82
1989-08-15	2,580	2,600	2,580	2,580	27,000	1,172.73
1989-08-14	2,610	2,610	2,600	2,600	20,000	1,181.82
1989-08-11	2,570	2,610	2,570	2,610	20,000	1,186.36
1989-08-10	2,580	2,600	2,560	2,590	20,000	1,177.27
1989-08-09	2,590	2,620	2,590	2,590	54,000	1,177.27
1989-08-08	2,610	2,610	2,600	2,600	49,000	1,181.82
1989-08-07	2,600	2,610	2,590	2,610	62,000	1,186.36
1989-08-04	2,540	2,630	2,540	2,580	240,000	1,172.73
1989-08-03	2,520	2,560	2,520	2,560	29,000	1,163.64
1989-08-02	2,560	2,590	2,550	2,560	66,000	1,163.64
1989-08-01	2,500	2,600	2,500	2,560	113,000	1,163.64
1989-07-31	2,500	2,520	2,500	2,520	23,000	1,145.45
1989-07-28	2,450	2,470	2,450	2,470	16,000	1,122.73
1989-07-27	2,480	2,490	2,440	2,480	73,000	1,127.27
1989-07-26	2,480	2,500	2,460	2,500	22,000	1,136.36
1989-07-25	2,480	2,500	2,450	2,500	51,000	1,136.36
1989-07-24	2,530	2,530	2,460	2,500	51,000	1,136.36
1989-07-21	2,520	2,550	2,510	2,540	55,000	1,154.55
1989-07-20	2,530	2,550	2,500	2,550	75,000	1,159.09
1989-07-19	2,560	2,560	2,530	2,550	116,000	1,159.09
1989-07-18	2,560	2,570	2,560	2,560	92,000	1,163.64
1989-07-17	2,580	2,610	2,560	2,560	225,000	1,163.64
1989-07-14	2,560	2,590	2,560	2,560	1,494,000	1,163.64

分割・併合履歴： [2014-06-26]1株→2株 [1989-11-27]1株→1.1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