9837 モリト(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1992-12-28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 1992-12-25 | 1,080 | 1,140 | 1,080 | 1,140 | 3,000 | 570 |
| 1992-12-22 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 545 |
| 1992-12-21 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 555 |
| 1992-12-17 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 555 |
| 1992-12-15 | 1,150 | 1,150 | 1,110 | 1,110 | 16,000 | 555 |
| 1992-12-14 | 1,060 | 1,160 | 1,060 | 1,150 | 40,000 | 575 |
| 1992-12-10 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 | 520 |
| 1992-12-09 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 515 |
| 1992-12-02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1992-11-27 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 590 |
| 1992-11-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 1992-11-20 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 585 |
| 1992-11-19 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 | 585 |
| 1992-11-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1992-11-17 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 570 |
| 1992-11-16 | 1,160 | 1,170 | 1,160 | 1,170 | 15,000 | 585 |
| 1992-11-13 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 1992-11-12 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 555 |
| 1992-11-11 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 1992-11-10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 1992-11-04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1992-11-02 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1992-10-29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1992-10-28 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 550 |
| 1992-10-26 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 570 |
| 1992-10-23 | 1,060 | 1,120 | 1,060 | 1,120 | 3,000 | 560 |
| 1992-10-21 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 1992-10-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1992-10-15 | 1,100 | 1,120 | 1,100 | 1,120 | 14,000 | 560 |
| 1992-10-13 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 525 |
| 1992-10-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1992-10-09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1992-10-05 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 525 |
| 1992-10-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1992-10-01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1992-09-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1992-09-25 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 1992-09-24 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 500 |
| 1992-09-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1992-09-16 | 1,080 | 1,170 | 1,080 | 1,170 | 15,000 | 585 |
| 1992-09-10 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 530 |
| 1992-09-09 | 1,050 | 1,070 | 1,050 | 1,060 | 3,000 | 530 |
| 1992-09-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1992-09-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1992-09-04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1992-09-02 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 535 |
| 1992-09-01 | 1,030 | 1,050 | 1,030 | 1,050 | 8,000 | 525 |
| 1992-08-31 | 986 | 1,020 | 986 | 1,020 | 21,000 | 510 |
| 1992-08-28 | 965 | 985 | 960 | 985 | 11,000 | 492.50 |
| 1992-08-27 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1992-08-25 | 940 | 950 | 940 | 950 | 15,000 | 475 |
| 1992-08-24 | 930 | 940 | 930 | 940 | 7,000 | 470 |
| 1992-08-19 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1992-08-18 | 960 | 960 | 960 | 960 | 16,000 | 480 |
| 1992-08-12 | 910 | 920 | 910 | 920 | 2,000 | 460 |
| 1992-08-11 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1992-08-06 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1992-08-03 | 960 | 960 | 950 | 950 | 14,000 | 475 |
| 1992-07-31 | 960 | 960 | 960 | 960 | 7,000 | 480 |
| 1992-07-29 | 961 | 961 | 961 | 961 | 1,000 | 480.50 |
| 1992-07-28 | 961 | 961 | 961 | 961 | 1,000 | 480.50 |
| 1992-07-27 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1992-07-24 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 505 |
| 1992-07-22 | 1,040 | 1,040 | 1,010 | 1,010 | 3,000 | 505 |
| 1992-07-20 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 540 |
| 1992-07-17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1992-07-15 | 1,160 | 1,180 | 1,160 | 1,180 | 13,000 | 590 |
| 1992-07-14 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 | 585 |
| 1992-07-10 | 1,190 | 1,200 | 1,170 | 1,170 | 10,000 | 585 |
| 1992-07-08 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 575 |
| 1992-07-07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1992-07-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1992-07-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1992-06-26 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 595 |
| 1992-06-25 | 1,190 | 1,200 | 1,180 | 1,200 | 8,000 | 600 |
| 1992-06-24 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 590 |
| 1992-06-19 | 1,320 | 1,320 | 1,320 | 1,320 | 27,000 | 660 |
| 1992-06-15 | 1,340 | 1,340 | 1,330 | 1,340 | 11,000 | 670 |
| 1992-06-10 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
| 1992-06-02 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1992-05-27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1992-05-22 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 680 |
| 1992-05-19 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 695 |
| 1992-05-15 | 1,440 | 1,450 | 1,440 | 1,450 | 10,000 | 725 |
| 1992-05-13 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 720 |
| 1992-05-07 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 720 |
| 1992-05-01 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 715 |
| 1992-04-30 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 715 |
| 1992-04-27 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 715 |
| 1992-04-24 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 720 |
| 1992-04-23 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 720 |
| 1992-04-22 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 720 |
| 1992-04-17 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 760 |
| 1992-04-15 | 1,320 | 1,450 | 1,320 | 1,450 | 7,000 | 725 |
| 1992-04-14 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 1992-04-06 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
| 1992-04-03 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
| 1992-03-31 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 715 |
| 1992-03-25 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 715 |
| 1992-03-17 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 765 |
| 1992-03-16 | 1,470 | 1,530 | 1,470 | 1,530 | 8,000 | 765 |
| 1992-03-12 | 1,490 | 1,490 | 1,450 | 1,450 | 5,000 | 725 |
| 1992-03-11 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 745 |
| 1992-03-10 | 1,490 | 1,490 | 1,490 | 1,490 | 63,000 | 745 |
| 1992-03-09 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 745 |
| 1992-03-06 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 1992-03-05 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 1992-03-04 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 1992-03-02 | 1,480 | 1,500 | 1,480 | 1,480 | 12,000 | 740 |
| 1992-02-25 | 1,500 | 1,500 | 1,480 | 1,480 | 17,000 | 740 |
| 1992-02-24 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 755 |
| 1992-02-17 | 1,550 | 1,550 | 1,550 | 1,550 | 10,000 | 775 |
| 1992-02-12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 1992-02-10 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 1992-02-07 | 1,550 | 1,550 | 1,530 | 1,530 | 19,000 | 765 |
| 1992-02-04 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 760 |
| 1992-01-24 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 760 |
| 1992-01-21 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1992-01-16 | 1,610 | 1,640 | 1,610 | 1,640 | 9,000 | 820 |
分割・併合履歴 ： [2014-06-26]1株→2株 [1989-11-27]1株→1.1株
