9837 モリト(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 550 |
| 1993-12-29 | 1,110 | 1,130 | 1,090 | 1,130 | 10,000 | 565 |
| 1993-12-28 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 1993-12-24 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 | 610 |
| 1993-12-21 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 610 |
| 1993-12-20 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 635 |
| 1993-12-17 | 1,280 | 1,280 | 1,250 | 1,250 | 3,000 | 625 |
| 1993-12-16 | 1,280 | 1,330 | 1,280 | 1,330 | 11,000 | 665 |
| 1993-12-15 | 1,230 | 1,280 | 1,230 | 1,280 | 12,000 | 640 |
| 1993-12-13 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 605 |
| 1993-12-10 | 1,180 | 1,200 | 1,180 | 1,200 | 10,000 | 600 |
| 1993-12-09 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 575 |
| 1993-12-08 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 | 550 |
| 1993-12-07 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 560 |
| 1993-12-06 | 1,200 | 1,200 | 1,110 | 1,110 | 17,000 | 555 |
| 1993-12-03 | 1,220 | 1,220 | 1,190 | 1,190 | 8,000 | 595 |
| 1993-12-02 | 1,160 | 1,200 | 1,160 | 1,200 | 17,000 | 600 |
| 1993-12-01 | 1,050 | 1,060 | 1,050 | 1,050 | 9,000 | 525 |
| 1993-11-30 | 1,070 | 1,070 | 1,020 | 1,050 | 27,000 | 525 |
| 1993-11-29 | 1,190 | 1,190 | 1,100 | 1,100 | 23,000 | 550 |
| 1993-11-26 | 1,250 | 1,250 | 1,200 | 1,200 | 14,000 | 600 |
| 1993-11-25 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 650 |
| 1993-11-24 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 670 |
| 1993-11-22 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1993-11-19 | 1,400 | 1,400 | 1,380 | 1,380 | 8,000 | 690 |
| 1993-11-18 | 1,440 | 1,440 | 1,440 | 1,440 | 10,000 | 720 |
| 1993-11-17 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 720 |
| 1993-11-16 | 1,470 | 1,470 | 1,450 | 1,460 | 3,000 | 730 |
| 1993-11-15 | 1,470 | 1,480 | 1,470 | 1,480 | 11,000 | 740 |
| 1993-11-12 | 1,460 | 1,460 | 1,450 | 1,460 | 4,000 | 730 |
| 1993-11-11 | 1,360 | 1,500 | 1,360 | 1,480 | 14,000 | 740 |
| 1993-11-10 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
| 1993-11-09 | 1,350 | 1,350 | 1,330 | 1,340 | 7,000 | 670 |
| 1993-11-08 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 670 |
| 1993-11-04 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
| 1993-10-29 | 1,370 | 1,370 | 1,330 | 1,330 | 9,000 | 665 |
| 1993-10-28 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 695 |
| 1993-10-27 | 1,400 | 1,400 | 1,380 | 1,390 | 22,000 | 695 |
| 1993-10-26 | 1,420 | 1,420 | 1,390 | 1,390 | 6,000 | 695 |
| 1993-10-25 | 1,440 | 1,440 | 1,410 | 1,410 | 9,000 | 705 |
| 1993-10-22 | 1,430 | 1,450 | 1,430 | 1,430 | 12,000 | 715 |
| 1993-10-21 | 1,460 | 1,460 | 1,430 | 1,430 | 23,000 | 715 |
| 1993-10-20 | 1,500 | 1,500 | 1,460 | 1,460 | 18,000 | 730 |
| 1993-10-18 | 1,590 | 1,590 | 1,560 | 1,560 | 2,000 | 780 |
| 1993-10-15 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 | 800 |
| 1993-10-13 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 740 |
| 1993-10-12 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 750 |
| 1993-10-08 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 760 |
| 1993-10-05 | 1,550 | 1,550 | 1,510 | 1,510 | 3,000 | 755 |
| 1993-10-04 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 795 |
| 1993-10-01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1993-09-30 | 1,540 | 1,650 | 1,540 | 1,640 | 9,000 | 820 |
| 1993-09-29 | 1,590 | 1,630 | 1,590 | 1,630 | 2,000 | 815 |
| 1993-09-28 | 1,560 | 1,570 | 1,560 | 1,570 | 7,000 | 785 |
| 1993-09-27 | 1,580 | 1,580 | 1,560 | 1,560 | 4,000 | 780 |
| 1993-09-24 | 1,690 | 1,700 | 1,690 | 1,700 | 17,000 | 850 |
| 1993-09-22 | 1,650 | 1,650 | 1,600 | 1,650 | 5,000 | 825 |
| 1993-09-21 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 805 |
| 1993-09-20 | 1,700 | 1,700 | 1,690 | 1,690 | 5,000 | 845 |
| 1993-09-16 | 1,720 | 1,720 | 1,720 | 1,720 | 10,000 | 860 |
| 1993-09-14 | 1,630 | 1,630 | 1,570 | 1,570 | 15,000 | 785 |
| 1993-09-13 | 1,690 | 1,700 | 1,650 | 1,650 | 10,000 | 825 |
| 1993-09-10 | 1,700 | 1,770 | 1,700 | 1,750 | 12,000 | 875 |
| 1993-09-09 | 1,740 | 1,740 | 1,730 | 1,730 | 12,000 | 865 |
| 1993-09-08 | 1,750 | 1,760 | 1,700 | 1,760 | 13,000 | 880 |
| 1993-09-07 | 1,730 | 1,770 | 1,730 | 1,770 | 6,000 | 885 |
| 1993-09-06 | 1,770 | 1,770 | 1,750 | 1,750 | 12,000 | 875 |
| 1993-09-03 | 1,760 | 1,800 | 1,700 | 1,800 | 28,000 | 900 |
| 1993-09-02 | 1,750 | 1,770 | 1,750 | 1,760 | 12,000 | 880 |
| 1993-09-01 | 1,790 | 1,850 | 1,770 | 1,770 | 37,000 | 885 |
| 1993-08-31 | 1,700 | 1,800 | 1,700 | 1,800 | 36,000 | 900 |
| 1993-08-30 | 1,590 | 1,760 | 1,590 | 1,760 | 34,000 | 880 |
| 1993-08-27 | 1,520 | 1,610 | 1,500 | 1,610 | 7,000 | 805 |
| 1993-08-26 | 1,640 | 1,670 | 1,640 | 1,670 | 18,000 | 835 |
| 1993-08-25 | 1,520 | 1,650 | 1,520 | 1,650 | 29,000 | 825 |
| 1993-08-24 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 750 |
| 1993-08-23 | 1,410 | 1,410 | 1,390 | 1,410 | 9,000 | 705 |
| 1993-08-20 | 1,460 | 1,460 | 1,400 | 1,410 | 24,000 | 705 |
| 1993-08-19 | 1,490 | 1,490 | 1,450 | 1,450 | 12,000 | 725 |
| 1993-08-18 | 1,500 | 1,500 | 1,490 | 1,490 | 8,000 | 745 |
| 1993-08-17 | 1,600 | 1,600 | 1,490 | 1,490 | 14,000 | 745 |
| 1993-08-16 | 1,700 | 1,700 | 1,580 | 1,580 | 10,000 | 790 |
| 1993-08-13 | 1,670 | 1,670 | 1,650 | 1,650 | 6,000 | 825 |
| 1993-08-12 | 1,670 | 1,670 | 1,650 | 1,650 | 6,000 | 825 |
| 1993-08-11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1993-08-10 | 1,750 | 1,750 | 1,700 | 1,710 | 5,000 | 855 |
| 1993-08-09 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 835 |
| 1993-08-06 | 1,670 | 1,680 | 1,600 | 1,660 | 19,000 | 830 |
| 1993-08-05 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 850 |
| 1993-08-04 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 850 |
| 1993-08-03 | 1,770 | 1,770 | 1,720 | 1,720 | 18,000 | 860 |
| 1993-08-02 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 885 |
| 1993-07-30 | 1,800 | 1,820 | 1,780 | 1,820 | 15,000 | 910 |
| 1993-07-29 | 1,740 | 1,840 | 1,740 | 1,820 | 9,000 | 910 |
| 1993-07-28 | 1,740 | 1,800 | 1,740 | 1,740 | 9,000 | 870 |
| 1993-07-27 | 1,720 | 1,800 | 1,720 | 1,800 | 15,000 | 900 |
| 1993-07-26 | 1,800 | 1,800 | 1,750 | 1,780 | 7,000 | 890 |
| 1993-07-23 | 1,780 | 1,780 | 1,780 | 1,780 | 32,000 | 890 |
| 1993-07-22 | 1,900 | 1,910 | 1,890 | 1,890 | 30,000 | 945 |
| 1993-07-21 | 2,100 | 2,100 | 1,960 | 1,960 | 6,000 | 980 |
| 1993-07-20 | 2,050 | 2,100 | 2,050 | 2,100 | 5,000 | 1,050 |
| 1993-07-19 | 2,060 | 2,060 | 2,050 | 2,050 | 4,000 | 1,025 |
| 1993-07-16 | 2,230 | 2,240 | 2,050 | 2,180 | 170,000 | 1,090 |
| 1993-07-15 | 2,280 | 2,280 | 2,190 | 2,250 | 27,000 | 1,125 |
| 1993-07-14 | 2,180 | 2,270 | 2,150 | 2,260 | 26,000 | 1,130 |
| 1993-07-13 | 2,270 | 2,270 | 2,270 | 2,270 | 3,000 | 1,135 |
| 1993-07-12 | 2,320 | 2,320 | 2,250 | 2,270 | 283,000 | 1,135 |
| 1993-07-09 | 2,300 | 2,330 | 2,300 | 2,330 | 38,000 | 1,165 |
| 1993-07-08 | 2,290 | 2,300 | 2,260 | 2,300 | 22,000 | 1,150 |
| 1993-07-07 | 2,290 | 2,340 | 2,270 | 2,310 | 97,000 | 1,155 |
| 1993-07-06 | 2,150 | 2,270 | 2,150 | 2,270 | 16,000 | 1,135 |
| 1993-07-05 | 2,100 | 2,100 | 2,080 | 2,100 | 10,000 | 1,050 |
| 1993-07-02 | 2,100 | 2,160 | 2,100 | 2,160 | 20,000 | 1,080 |
| 1993-07-01 | 2,150 | 2,150 | 2,100 | 2,100 | 27,000 | 1,050 |
| 1993-06-30 | 2,160 | 2,160 | 2,150 | 2,150 | 5,000 | 1,075 |
| 1993-06-29 | 2,200 | 2,200 | 2,150 | 2,160 | 7,000 | 1,080 |
| 1993-06-28 | 2,140 | 2,230 | 2,140 | 2,160 | 8,000 | 1,080 |
| 1993-06-25 | 2,150 | 2,160 | 2,150 | 2,160 | 21,000 | 1,080 |
| 1993-06-24 | 2,340 | 2,340 | 2,200 | 2,200 | 22,000 | 1,100 |
| 1993-06-23 | 2,370 | 2,420 | 2,360 | 2,380 | 73,000 | 1,190 |
| 1993-06-22 | 2,290 | 2,370 | 2,290 | 2,330 | 7,000 | 1,165 |
| 1993-06-21 | 2,330 | 2,350 | 2,290 | 2,290 | 24,000 | 1,145 |
| 1993-06-18 | 2,420 | 2,430 | 2,370 | 2,410 | 105,000 | 1,205 |
| 1993-06-17 | 2,250 | 2,400 | 2,200 | 2,400 | 68,000 | 1,200 |
| 1993-06-16 | 2,210 | 2,210 | 2,150 | 2,210 | 30,000 | 1,105 |
| 1993-06-15 | 2,250 | 2,290 | 2,230 | 2,230 | 53,000 | 1,115 |
| 1993-06-14 | 2,260 | 2,260 | 2,210 | 2,210 | 14,000 | 1,105 |
| 1993-06-11 | 2,320 | 2,320 | 2,180 | 2,200 | 58,000 | 1,100 |
| 1993-06-10 | 2,200 | 2,300 | 2,180 | 2,300 | 44,000 | 1,150 |
| 1993-06-08 | 2,210 | 2,210 | 2,180 | 2,200 | 12,000 | 1,100 |
| 1993-06-07 | 2,300 | 2,300 | 2,220 | 2,270 | 9,000 | 1,135 |
| 1993-06-04 | 2,380 | 2,390 | 2,280 | 2,280 | 50,000 | 1,140 |
| 1993-06-03 | 2,480 | 2,500 | 2,360 | 2,400 | 45,000 | 1,200 |
| 1993-06-02 | 2,180 | 2,490 | 2,180 | 2,490 | 101,000 | 1,245 |
| 1993-06-01 | 2,300 | 2,300 | 2,160 | 2,260 | 16,000 | 1,130 |
| 1993-05-31 | 2,340 | 2,340 | 2,300 | 2,320 | 48,000 | 1,160 |
| 1993-05-28 | 2,400 | 2,400 | 2,130 | 2,140 | 205,000 | 1,070 |
| 1993-05-27 | 2,510 | 2,600 | 2,430 | 2,480 | 413,000 | 1,240 |
| 1993-05-26 | 2,330 | 2,410 | 2,320 | 2,410 | 367,000 | 1,205 |
| 1993-05-25 | 1,740 | 2,020 | 1,720 | 2,020 | 458,000 | 1,010 |
| 1993-05-24 | 1,700 | 1,740 | 1,700 | 1,720 | 142,000 | 860 |
| 1993-05-21 | 1,690 | 1,690 | 1,650 | 1,650 | 4,000 | 825 |
| 1993-05-20 | 1,700 | 1,710 | 1,690 | 1,700 | 11,000 | 850 |
| 1993-05-19 | 1,760 | 1,760 | 1,700 | 1,700 | 54,000 | 850 |
| 1993-05-18 | 1,590 | 1,740 | 1,590 | 1,720 | 122,000 | 860 |
| 1993-05-17 | 1,620 | 1,630 | 1,570 | 1,570 | 36,000 | 785 |
| 1993-05-14 | 1,560 | 1,600 | 1,500 | 1,600 | 91,000 | 800 |
| 1993-05-13 | 1,430 | 1,550 | 1,430 | 1,540 | 103,000 | 770 |
| 1993-05-12 | 1,370 | 1,420 | 1,360 | 1,420 | 150,000 | 710 |
| 1993-05-11 | 1,300 | 1,350 | 1,300 | 1,350 | 16,000 | 675 |
| 1993-05-10 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 | 650 |
| 1993-05-07 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
| 1993-05-06 | 1,280 | 1,280 | 1,250 | 1,250 | 7,000 | 625 |
| 1993-04-30 | 1,240 | 1,250 | 1,240 | 1,250 | 23,000 | 625 |
| 1993-04-28 | 1,240 | 1,240 | 1,240 | 1,240 | 8,000 | 620 |
| 1993-04-27 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 1993-04-26 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 625 |
| 1993-04-23 | 1,280 | 1,280 | 1,250 | 1,250 | 4,000 | 625 |
| 1993-04-22 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1993-04-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1993-04-15 | 1,330 | 1,330 | 1,310 | 1,320 | 18,000 | 660 |
| 1993-04-14 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 665 |
| 1993-04-13 | 1,330 | 1,350 | 1,330 | 1,330 | 15,000 | 665 |
| 1993-04-12 | 1,260 | 1,300 | 1,260 | 1,300 | 10,000 | 650 |
| 1993-04-09 | 1,240 | 1,250 | 1,240 | 1,250 | 4,000 | 625 |
| 1993-04-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1993-04-07 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 1993-04-06 | 1,210 | 1,210 | 1,160 | 1,160 | 3,000 | 580 |
| 1993-04-05 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 580 |
| 1993-04-02 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 585 |
| 1993-04-01 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 | 600 |
| 1993-03-31 | 1,180 | 1,190 | 1,180 | 1,190 | 5,000 | 595 |
| 1993-03-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1993-03-26 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 580 |
| 1993-03-25 | 1,120 | 1,150 | 1,120 | 1,150 | 13,000 | 575 |
| 1993-03-24 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 | 560 |
| 1993-03-23 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 1993-03-22 | 1,100 | 1,110 | 1,100 | 1,110 | 52,000 | 555 |
| 1993-03-19 | 1,090 | 1,100 | 1,090 | 1,100 | 64,000 | 550 |
| 1993-03-18 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 560 |
| 1993-03-17 | 1,090 | 1,090 | 1,050 | 1,070 | 14,000 | 535 |
| 1993-03-15 | 1,140 | 1,140 | 1,050 | 1,050 | 19,000 | 525 |
| 1993-03-12 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 535 |
| 1993-03-11 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 525 |
| 1993-03-10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1993-03-09 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 535 |
| 1993-03-08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1993-03-05 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1993-02-25 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 1993-02-15 | 1,150 | 1,150 | 1,140 | 1,140 | 13,000 | 570 |
| 1993-02-05 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1993-02-03 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 530 |
| 1993-01-26 | 1,090 | 1,090 | 1,050 | 1,050 | 2,000 | 525 |
| 1993-01-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1993-01-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1993-01-18 | 1,140 | 1,140 | 1,130 | 1,130 | 14,000 | 565 |
| 1993-01-14 | 1,050 | 1,100 | 1,050 | 1,100 | 3,000 | 550 |
| 1993-01-12 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 525 |
| 1993-01-11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1993-01-06 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1993-01-05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1993-01-04 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 530 |
分割・併合履歴 ： [2014-06-26]1株→2株 [1989-11-27]1株→1.1株
