9837 モリト(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-25 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 820 |
| 1991-12-16 | 1,620 | 1,640 | 1,620 | 1,640 | 9,000 | 820 |
| 1991-12-10 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 800 |
| 1991-12-04 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 780 |
| 1991-11-26 | 1,670 | 1,670 | 1,580 | 1,580 | 4,000 | 790 |
| 1991-11-22 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 | 840 |
| 1991-11-15 | 1,670 | 1,740 | 1,670 | 1,740 | 9,000 | 870 |
| 1991-11-14 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1991-11-08 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 820 |
| 1991-10-31 | 1,640 | 1,640 | 1,640 | 1,640 | 8,000 | 820 |
| 1991-10-25 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 830 |
| 1991-10-24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 1991-10-21 | 1,600 | 1,600 | 1,580 | 1,580 | 3,000 | 790 |
| 1991-10-18 | 1,620 | 1,620 | 1,600 | 1,600 | 4,000 | 800 |
| 1991-10-17 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 815 |
| 1991-10-15 | 1,580 | 1,650 | 1,580 | 1,650 | 9,000 | 825 |
| 1991-10-08 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 780 |
| 1991-10-07 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 780 |
| 1991-10-04 | 1,580 | 1,580 | 1,560 | 1,560 | 2,000 | 780 |
| 1991-10-03 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 770 |
| 1991-10-02 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 805 |
| 1991-10-01 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 | 800 |
| 1991-09-30 | 1,580 | 1,600 | 1,580 | 1,600 | 2,000 | 800 |
| 1991-09-27 | 1,540 | 1,550 | 1,540 | 1,540 | 3,000 | 770 |
| 1991-09-26 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 750 |
| 1991-09-25 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 1991-09-24 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 | 765 |
| 1991-09-19 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 1991-09-18 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 825 |
| 1991-09-17 | 1,550 | 1,610 | 1,550 | 1,610 | 9,000 | 805 |
| 1991-09-13 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 | 745 |
| 1991-09-09 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 770 |
| 1991-09-06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1991-09-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1991-09-04 | 1,530 | 1,530 | 1,500 | 1,500 | 2,000 | 750 |
| 1991-09-03 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 745 |
| 1991-08-30 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 775 |
| 1991-08-29 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 830 |
| 1991-08-28 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 840 |
| 1991-08-23 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 | 860 |
| 1991-08-22 | 1,720 | 1,720 | 1,680 | 1,680 | 2,000 | 840 |
| 1991-08-21 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 840 |
| 1991-08-15 | 1,760 | 1,780 | 1,760 | 1,780 | 9,000 | 890 |
| 1991-08-09 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 895 |
| 1991-07-25 | 1,860 | 1,870 | 1,860 | 1,860 | 14,000 | 930 |
| 1991-07-19 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 985 |
| 1991-07-16 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 990 |
| 1991-07-15 | 2,000 | 2,040 | 2,000 | 2,040 | 8,000 | 1,020 |
| 1991-07-10 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 950 |
| 1991-07-09 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 855 |
| 1991-07-05 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 895 |
| 1991-07-04 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 925 |
| 1991-07-02 | 1,910 | 1,910 | 1,910 | 1,910 | 5,000 | 955 |
| 1991-06-28 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 990 |
| 1991-06-27 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 950 |
| 1991-06-25 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 995 |
| 1991-06-21 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 1991-06-19 | 2,000 | 2,000 | 2,000 | 2,000 | 10,000 | 1,000 |
| 1991-06-18 | 2,010 | 2,010 | 2,000 | 2,000 | 11,000 | 1,000 |
| 1991-06-17 | 2,000 | 2,110 | 2,000 | 2,050 | 15,000 | 1,025 |
| 1991-06-11 | 1,950 | 1,980 | 1,950 | 1,950 | 4,000 | 975 |
| 1991-06-10 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 1,000 |
| 1991-06-07 | 1,900 | 1,950 | 1,900 | 1,950 | 18,000 | 975 |
| 1991-06-05 | 1,850 | 1,850 | 1,810 | 1,850 | 5,000 | 925 |
| 1991-06-04 | 1,840 | 1,850 | 1,810 | 1,850 | 13,000 | 925 |
| 1991-06-03 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 930 |
| 1991-05-31 | 1,890 | 1,890 | 1,860 | 1,860 | 7,000 | 930 |
| 1991-05-30 | 1,900 | 1,900 | 1,890 | 1,890 | 3,000 | 945 |
| 1991-05-28 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 955 |
| 1991-05-27 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 960 |
| 1991-05-24 | 2,020 | 2,020 | 2,000 | 2,000 | 10,000 | 1,000 |
| 1991-05-23 | 2,020 | 2,020 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1991-05-22 | 2,040 | 2,050 | 2,040 | 2,050 | 7,000 | 1,025 |
| 1991-05-21 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 1,045 |
| 1991-05-17 | 2,050 | 2,090 | 2,050 | 2,090 | 11,000 | 1,045 |
| 1991-05-16 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 1,095 |
| 1991-05-15 | 2,200 | 2,200 | 2,200 | 2,200 | 9,000 | 1,100 |
| 1991-05-13 | 2,190 | 2,230 | 2,190 | 2,230 | 3,000 | 1,115 |
| 1991-05-10 | 2,230 | 2,230 | 2,230 | 2,230 | 15,000 | 1,115 |
| 1991-05-09 | 2,230 | 2,250 | 2,230 | 2,250 | 25,000 | 1,125 |
| 1991-05-08 | 2,220 | 2,260 | 2,220 | 2,250 | 59,000 | 1,125 |
| 1991-05-01 | 2,200 | 2,240 | 2,200 | 2,240 | 10,000 | 1,120 |
| 1991-04-26 | 2,240 | 2,250 | 2,240 | 2,250 | 33,000 | 1,125 |
| 1991-04-25 | 2,240 | 2,250 | 2,240 | 2,250 | 5,000 | 1,125 |
| 1991-04-24 | 2,180 | 2,220 | 2,180 | 2,220 | 9,000 | 1,110 |
| 1991-04-23 | 2,280 | 2,280 | 2,180 | 2,180 | 5,000 | 1,090 |
| 1991-04-22 | 2,300 | 2,300 | 2,280 | 2,300 | 11,000 | 1,150 |
| 1991-04-19 | 2,240 | 2,300 | 2,240 | 2,300 | 24,000 | 1,150 |
| 1991-04-18 | 2,250 | 2,300 | 2,240 | 2,240 | 39,000 | 1,120 |
| 1991-04-17 | 2,200 | 2,250 | 2,200 | 2,250 | 60,000 | 1,125 |
| 1991-04-16 | 2,170 | 2,210 | 2,150 | 2,200 | 82,000 | 1,100 |
| 1991-04-15 | 1,980 | 2,150 | 1,960 | 2,130 | 87,000 | 1,065 |
| 1991-04-12 | 2,000 | 2,000 | 1,900 | 1,960 | 13,000 | 980 |
| 1991-04-11 | 2,020 | 2,040 | 1,970 | 2,000 | 27,000 | 1,000 |
| 1991-04-10 | 1,850 | 2,000 | 1,850 | 2,000 | 86,000 | 1,000 |
| 1991-04-09 | 1,820 | 1,880 | 1,820 | 1,850 | 27,000 | 925 |
| 1991-04-08 | 1,710 | 1,800 | 1,710 | 1,800 | 30,000 | 900 |
| 1991-04-05 | 1,700 | 1,730 | 1,700 | 1,730 | 13,000 | 865 |
| 1991-04-04 | 1,700 | 1,700 | 1,700 | 1,700 | 13,000 | 850 |
| 1991-04-03 | 1,700 | 1,700 | 1,700 | 1,700 | 35,000 | 850 |
| 1991-04-02 | 1,610 | 1,700 | 1,610 | 1,700 | 3,000 | 850 |
| 1991-04-01 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 795 |
| 1991-03-29 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 795 |
| 1991-03-28 | 1,580 | 1,580 | 1,580 | 1,580 | 13,000 | 790 |
| 1991-03-27 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 1991-03-26 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 800 |
| 1991-03-25 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 840 |
| 1991-03-20 | 1,680 | 1,690 | 1,680 | 1,690 | 3,000 | 845 |
| 1991-03-15 | 1,680 | 1,700 | 1,670 | 1,700 | 9,000 | 850 |
| 1991-03-14 | 1,650 | 1,650 | 1,650 | 1,650 | 16,000 | 825 |
| 1991-03-13 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 825 |
| 1991-03-12 | 1,650 | 1,700 | 1,650 | 1,650 | 7,000 | 825 |
| 1991-03-11 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
| 1991-03-08 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 775 |
| 1991-03-07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 1991-03-06 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 760 |
| 1991-03-05 | 1,500 | 1,520 | 1,500 | 1,520 | 4,000 | 760 |
| 1991-03-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1991-03-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1991-02-27 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 1991-02-26 | 1,500 | 1,500 | 1,480 | 1,500 | 19,000 | 750 |
| 1991-02-25 | 1,500 | 1,500 | 1,500 | 1,500 | 20,000 | 750 |
| 1991-02-22 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 740 |
| 1991-02-21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1991-02-20 | 1,500 | 1,500 | 1,500 | 1,500 | 15,000 | 750 |
| 1991-02-19 | 1,500 | 1,500 | 1,500 | 1,500 | 13,000 | 750 |
| 1991-02-18 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 750 |
| 1991-02-15 | 1,490 | 1,500 | 1,470 | 1,500 | 11,000 | 750 |
| 1991-02-14 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 725 |
| 1991-02-13 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 710 |
| 1991-02-08 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 1991-02-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1991-01-29 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 700 |
| 1991-01-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1991-01-24 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 1991-01-23 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 725 |
| 1991-01-22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1991-01-18 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 735 |
| 1991-01-17 | 1,490 | 1,490 | 1,470 | 1,470 | 3,000 | 735 |
| 1991-01-16 | 1,480 | 1,490 | 1,480 | 1,490 | 11,000 | 745 |
| 1991-01-11 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 720 |
| 1991-01-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
分割・併合履歴 ： [2014-06-26]1株→2株 [1989-11-27]1株→1.1株
