9837 モリト(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	1,440	1,440	1,440	1,440	3,000	720
1990-12-25	1,500	1,500	1,500	1,500	2,000	750
1990-12-18	1,500	1,500	1,500	1,500	2,000	750
1990-12-17	1,500	1,500	1,500	1,500	12,000	750
1990-12-14	1,470	1,500	1,470	1,500	3,000	750
1990-12-13	1,450	1,480	1,450	1,470	7,000	735
1990-12-12	1,460	1,460	1,460	1,460	1,000	730
1990-12-11	1,460	1,460	1,460	1,460	1,000	730
1990-12-10	1,490	1,490	1,480	1,480	8,000	740
1990-12-07	1,400	1,450	1,400	1,450	8,000	725
1990-12-06	1,410	1,410	1,410	1,410	1,000	705
1990-12-05	1,400	1,400	1,400	1,400	3,000	700
1990-12-04	1,540	1,540	1,540	1,540	2,000	770
1990-12-03	1,560	1,560	1,560	1,560	1,000	780
1990-11-21	1,620	1,620	1,620	1,620	1,000	810
1990-11-20	1,600	1,600	1,600	1,600	1,000	800
1990-11-15	1,620	1,660	1,620	1,660	9,000	830
1990-11-06	1,600	1,600	1,600	1,600	2,000	800
1990-11-01	1,600	1,600	1,600	1,600	100,000	800
1990-10-31	1,610	1,630	1,600	1,600	7,000	800
1990-10-29	1,660	1,660	1,650	1,650	2,000	825
1990-10-26	1,650	1,650	1,650	1,650	4,000	825
1990-10-25	1,700	1,700	1,700	1,700	2,000	850
1990-10-24	1,710	1,710	1,710	1,710	1,000	855
1990-10-15	1,750	1,750	1,740	1,740	10,000	870
1990-10-09	1,710	1,710	1,710	1,710	3,000	855
1990-10-02	1,750	1,800	1,750	1,800	5,000	900
1990-09-28	1,950	1,950	1,950	1,950	1,000	975
1990-09-27	2,070	2,070	2,010	2,010	70,000	1,005
1990-09-25	2,080	2,080	2,080	2,080	1,000	1,040
1990-09-21	2,090	2,090	2,090	2,090	1,000	1,045
1990-09-19	2,110	2,110	2,110	2,110	5,000	1,055
1990-09-17	2,180	2,180	2,180	2,180	7,000	1,090
1990-09-14	2,150	2,150	2,120	2,120	4,000	1,060
1990-09-13	2,120	2,120	2,120	2,120	1,000	1,060
1990-09-12	2,110	2,110	2,110	2,110	1,000	1,055
1990-09-10	2,150	2,200	2,150	2,200	18,000	1,100
1990-09-07	2,100	2,150	2,100	2,150	102,000	1,075
1990-09-06	2,070	2,150	2,070	2,150	21,000	1,075
1990-09-05	2,110	2,110	2,100	2,100	16,000	1,050
1990-09-04	2,100	2,150	2,090	2,100	14,000	1,050
1990-09-03	2,070	2,070	2,070	2,070	6,000	1,035
1990-08-31	2,080	2,080	2,080	2,080	1,000	1,040
1990-08-30	2,080	2,100	2,080	2,100	31,000	1,050
1990-08-29	2,100	2,100	2,100	2,100	1,000	1,050
1990-08-28	2,100	2,100	2,100	2,100	1,000	1,050
1990-08-27	2,110	2,130	2,110	2,130	3,000	1,065
1990-08-24	2,150	2,180	2,140	2,140	6,000	1,070
1990-08-23	2,160	2,160	2,160	2,160	5,000	1,080
1990-08-21	2,150	2,150	2,150	2,150	2,000	1,075
1990-08-16	2,180	2,180	2,180	2,180	7,000	1,090
1990-08-15	2,180	2,180	2,180	2,180	6,000	1,090
1990-08-08	2,140	2,150	2,140	2,150	4,000	1,075
1990-08-06	2,180	2,180	2,180	2,180	1,000	1,090
1990-08-03	2,200	2,200	2,200	2,200	1,000	1,100
1990-08-02	2,200	2,200	2,200	2,200	1,000	1,100
1990-08-01	2,320	2,320	2,300	2,300	33,000	1,150
1990-07-31	2,200	2,200	2,200	2,200	1,000	1,100
1990-07-30	2,200	2,200	2,200	2,200	3,000	1,100
1990-07-27	2,200	2,200	2,200	2,200	1,000	1,100
1990-07-25	2,300	2,300	2,300	2,300	1,000	1,150
1990-07-24	2,290	2,300	2,290	2,300	3,000	1,150
1990-07-23	2,380	2,380	2,370	2,370	19,000	1,185
1990-07-20	2,390	2,390	2,380	2,380	9,000	1,190
1990-07-19	2,390	2,390	2,390	2,390	6,000	1,195
1990-07-16	2,450	2,450	2,420	2,420	7,000	1,210
1990-07-13	2,420	2,430	2,420	2,420	3,000	1,210
1990-07-12	2,440	2,440	2,440	2,440	1,000	1,220
1990-07-11	2,440	2,500	2,440	2,450	10,000	1,225
1990-07-10	2,350	2,360	2,350	2,360	10,000	1,180
1990-07-09	2,200	2,340	2,200	2,340	12,000	1,170
1990-07-05	2,340	2,340	2,340	2,340	1,000	1,170
1990-07-04	2,350	2,350	2,350	2,350	1,000	1,175
1990-07-02	2,350	2,350	2,350	2,350	25,000	1,175
1990-06-29	2,350	2,350	2,350	2,350	1,000	1,175
1990-06-26	2,350	2,350	2,350	2,350	2,000	1,175
1990-06-25	2,370	2,370	2,370	2,370	2,000	1,185
1990-06-22	2,370	2,370	2,350	2,350	3,000	1,175
1990-06-21	2,330	2,350	2,330	2,350	8,000	1,175
1990-06-20	2,350	2,350	2,350	2,350	5,000	1,175
1990-06-19	2,330	2,350	2,330	2,350	6,000	1,175
1990-06-18	2,350	2,350	2,350	2,350	2,000	1,175
1990-06-15	2,440	2,440	2,440	2,440	7,000	1,220
1990-06-13	2,330	2,330	2,330	2,330	3,000	1,165
1990-06-12	2,350	2,350	2,350	2,350	1,000	1,175
1990-06-08	2,300	2,310	2,300	2,310	2,000	1,155
1990-06-07	2,340	2,340	2,340	2,340	2,000	1,170
1990-06-06	2,330	2,350	2,330	2,350	5,000	1,175
1990-06-05	2,330	2,350	2,330	2,350	14,000	1,175
1990-06-04	2,350	2,350	2,350	2,350	2,000	1,175
1990-06-01	2,350	2,350	2,350	2,350	2,000	1,175
1990-05-31	2,350	2,350	2,350	2,350	6,000	1,175
1990-05-30	2,350	2,350	2,350	2,350	1,000	1,175
1990-05-28	2,350	2,350	2,350	2,350	1,000	1,175
1990-05-23	2,350	2,350	2,350	2,350	1,000	1,175
1990-05-18	2,320	2,320	2,320	2,320	1,000	1,160
1990-05-17	2,320	2,320	2,320	2,320	3,000	1,160
1990-05-15	2,300	2,340	2,300	2,340	7,000	1,170
1990-05-14	2,270	2,270	2,270	2,270	3,000	1,135
1990-05-11	2,250	2,250	2,250	2,250	2,000	1,125
1990-05-10	2,240	2,240	2,240	2,240	3,000	1,120
1990-05-08	2,240	2,240	2,240	2,240	1,000	1,120
1990-05-07	2,240	2,240	2,240	2,240	2,000	1,120
1990-05-02	2,240	2,240	2,240	2,240	4,000	1,120
1990-05-01	2,200	2,240	2,200	2,240	6,000	1,120
1990-04-27	2,200	2,200	2,200	2,200	3,000	1,100
1990-04-26	2,200	2,200	2,200	2,200	1,000	1,100
1990-04-25	2,260	2,260	2,260	2,260	2,000	1,130
1990-04-24	2,220	2,220	2,220	2,220	3,000	1,110
1990-04-23	2,150	2,200	2,150	2,200	6,000	1,100
1990-04-16	2,160	2,180	2,160	2,180	6,000	1,090
1990-04-13	2,150	2,160	2,150	2,160	2,000	1,080
1990-04-11	2,160	2,180	2,160	2,180	3,000	1,090
1990-04-05	2,190	2,190	2,190	2,190	2,000	1,095
1990-04-04	2,200	2,200	2,200	2,200	6,000	1,100
1990-04-03	2,200	2,200	2,200	2,200	1,000	1,100
1990-03-30	2,370	2,370	2,370	2,370	1,000	1,185
1990-03-29	2,230	2,230	2,230	2,230	1,000	1,115
1990-03-28	2,200	2,230	2,200	2,230	2,000	1,115
1990-03-27	2,200	2,200	2,200	2,200	4,000	1,100
1990-03-26	2,200	2,200	2,200	2,200	2,000	1,100
1990-03-23	2,230	2,230	2,230	2,230	1,000	1,115
1990-03-22	2,370	2,370	2,230	2,230	6,000	1,115
1990-03-19	2,490	2,490	2,490	2,490	3,000	1,245
1990-03-15	2,510	2,520	2,510	2,520	6,000	1,260
1990-03-14	2,490	2,510	2,490	2,510	5,000	1,255
1990-03-13	2,490	2,490	2,490	2,490	2,000	1,245
1990-03-12	2,500	2,500	2,500	2,500	2,000	1,250
1990-03-09	2,480	2,500	2,480	2,500	3,000	1,250
1990-03-08	2,500	2,500	2,500	2,500	1,000	1,250
1990-03-07	2,500	2,500	2,500	2,500	2,000	1,250
1990-03-06	2,500	2,500	2,500	2,500	2,000	1,250
1990-03-05	2,500	2,500	2,460	2,460	8,000	1,230
1990-03-02	2,500	2,500	2,500	2,500	1,000	1,250
1990-03-01	2,480	2,500	2,480	2,500	4,000	1,250
1990-02-28	2,460	2,500	2,460	2,500	4,000	1,250
1990-02-27	2,520	2,520	2,520	2,520	1,000	1,260
1990-02-23	2,550	2,550	2,550	2,550	4,000	1,275
1990-02-22	2,560	2,560	2,530	2,550	7,000	1,275
1990-02-21	2,560	2,560	2,560	2,560	1,000	1,280
1990-02-20	2,580	2,590	2,560	2,560	5,000	1,280
1990-02-19	2,580	2,590	2,560	2,590	4,000	1,295
1990-02-16	2,600	2,620	2,600	2,600	7,000	1,300
1990-02-15	2,600	2,600	2,600	2,600	4,000	1,300
1990-02-14	2,600	2,600	2,600	2,600	5,000	1,300
1990-02-13	2,600	2,600	2,600	2,600	2,000	1,300
1990-02-09	2,610	2,650	2,600	2,600	5,000	1,300
1990-02-08	2,650	2,650	2,650	2,650	2,000	1,325
1990-02-07	2,630	2,650	2,630	2,650	5,000	1,325
1990-02-06	2,650	2,650	2,600	2,650	5,000	1,325
1990-02-05	2,600	2,600	2,600	2,600	2,000	1,300
1990-02-02	2,570	2,570	2,550	2,550	13,000	1,275
1990-02-01	2,580	2,580	2,560	2,560	4,000	1,280
1990-01-31	2,610	2,610	2,600	2,600	4,000	1,300
1990-01-30	2,600	2,600	2,600	2,600	1,000	1,300
1990-01-29	2,700	2,700	2,600	2,600	5,000	1,300
1990-01-26	2,650	2,680	2,650	2,680	5,000	1,340
1990-01-25	2,690	2,700	2,670	2,700	24,000	1,350
1990-01-24	2,690	2,690	2,680	2,680	13,000	1,340
1990-01-23	2,690	2,690	2,690	2,690	3,000	1,345
1990-01-22	2,720	2,720	2,700	2,700	16,000	1,350
1990-01-19	2,680	2,750	2,680	2,720	21,000	1,360
1990-01-18	2,680	2,680	2,670	2,680	18,000	1,340
1990-01-17	2,650	2,680	2,650	2,680	34,000	1,340
1990-01-16	2,680	2,680	2,670	2,680	19,000	1,340
1990-01-12	2,630	2,660	2,630	2,660	76,000	1,330
1990-01-11	2,630	2,630	2,600	2,630	5,000	1,315
1990-01-10	2,650	2,650	2,630	2,650	13,000	1,325
1990-01-09	2,650	2,650	2,630	2,630	6,000	1,315
1990-01-08	2,650	2,650	2,650	2,650	6,000	1,325
1990-01-05	2,650	2,650	2,650	2,650	15,000	1,325
1990-01-04	2,660	2,660	2,650	2,650	5,000	1,325

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