9837 モリト(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1994-12-27 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 575 |
| 1994-12-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1994-12-22 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 565 |
| 1994-12-21 | 1,080 | 1,090 | 1,070 | 1,090 | 4,000 | 545 |
| 1994-12-20 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 1994-12-19 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 535 |
| 1994-12-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 1994-12-15 | 1,120 | 1,140 | 1,120 | 1,140 | 12,000 | 570 |
| 1994-12-13 | 1,080 | 1,140 | 1,080 | 1,140 | 6,000 | 570 |
| 1994-12-12 | 1,070 | 1,070 | 1,060 | 1,070 | 5,000 | 535 |
| 1994-12-09 | 1,060 | 1,070 | 1,060 | 1,070 | 5,000 | 535 |
| 1994-12-08 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 525 |
| 1994-12-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1994-12-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1994-12-05 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1994-12-02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1994-12-01 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 535 |
| 1994-11-30 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 1994-11-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1994-11-25 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1994-11-24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1994-11-22 | 1,130 | 1,130 | 1,100 | 1,100 | 2,000 | 550 |
| 1994-11-21 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 550 |
| 1994-11-15 | 1,100 | 1,140 | 1,100 | 1,140 | 15,000 | 570 |
| 1994-11-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1994-11-08 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 555 |
| 1994-11-04 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 555 |
| 1994-11-02 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 | 565 |
| 1994-10-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1994-10-25 | 1,140 | 1,150 | 1,140 | 1,140 | 3,000 | 570 |
| 1994-10-24 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 570 |
| 1994-10-21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 585 |
| 1994-10-20 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 1994-10-17 | 1,230 | 1,240 | 1,230 | 1,240 | 11,000 | 620 |
| 1994-10-14 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 600 |
| 1994-10-13 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 615 |
| 1994-10-12 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 620 |
| 1994-10-06 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 625 |
| 1994-10-05 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 625 |
| 1994-10-04 | 1,260 | 1,270 | 1,260 | 1,270 | 3,000 | 635 |
| 1994-10-03 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 625 |
| 1994-09-30 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 1994-09-29 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 1994-09-28 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
| 1994-09-26 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 605 |
| 1994-09-22 | 1,250 | 1,270 | 1,250 | 1,270 | 5,000 | 635 |
| 1994-09-20 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 1994-09-16 | 1,220 | 1,250 | 1,220 | 1,250 | 13,000 | 625 |
| 1994-09-14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1994-09-13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1994-09-08 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 600 |
| 1994-09-07 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 | 610 |
| 1994-09-06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 1994-09-02 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 625 |
| 1994-09-01 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 1994-08-29 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1994-08-25 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 645 |
| 1994-08-23 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 610 |
| 1994-08-22 | 1,250 | 1,260 | 1,230 | 1,260 | 3,000 | 630 |
| 1994-08-19 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 610 |
| 1994-08-18 | 1,240 | 1,240 | 1,210 | 1,210 | 5,000 | 605 |
| 1994-08-16 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 1994-08-15 | 1,290 | 1,340 | 1,290 | 1,340 | 10,000 | 670 |
| 1994-08-11 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 1994-08-09 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 610 |
| 1994-08-05 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 1994-08-04 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 1994-08-02 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 620 |
| 1994-08-01 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 605 |
| 1994-07-29 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 605 |
| 1994-07-28 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 600 |
| 1994-07-27 | 1,220 | 1,220 | 1,220 | 1,220 | 9,000 | 610 |
| 1994-07-26 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 605 |
| 1994-07-25 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 615 |
| 1994-07-22 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 615 |
| 1994-07-21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 1994-07-20 | 1,240 | 1,240 | 1,230 | 1,230 | 7,000 | 615 |
| 1994-07-19 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 615 |
| 1994-07-18 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 615 |
| 1994-07-15 | 1,230 | 1,290 | 1,230 | 1,230 | 18,000 | 615 |
| 1994-07-14 | 1,230 | 1,230 | 1,230 | 1,230 | 9,000 | 615 |
| 1994-07-13 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 | 615 |
| 1994-07-12 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 625 |
| 1994-07-08 | 1,270 | 1,270 | 1,260 | 1,260 | 7,000 | 630 |
| 1994-07-07 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 635 |
| 1994-07-06 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 645 |
| 1994-07-04 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 645 |
| 1994-07-01 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 625 |
| 1994-06-29 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 635 |
| 1994-06-28 | 1,290 | 1,290 | 1,280 | 1,290 | 15,000 | 645 |
| 1994-06-27 | 1,290 | 1,300 | 1,270 | 1,300 | 36,000 | 650 |
| 1994-06-24 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 645 |
| 1994-06-23 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 645 |
| 1994-06-22 | 1,290 | 1,300 | 1,280 | 1,300 | 10,000 | 650 |
| 1994-06-21 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 645 |
| 1994-06-20 | 1,340 | 1,340 | 1,330 | 1,330 | 5,000 | 665 |
| 1994-06-17 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 | 670 |
| 1994-06-16 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
| 1994-06-15 | 1,330 | 1,350 | 1,330 | 1,350 | 12,000 | 675 |
| 1994-06-14 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 665 |
| 1994-06-13 | 1,350 | 1,350 | 1,330 | 1,330 | 7,000 | 665 |
| 1994-06-10 | 1,350 | 1,380 | 1,340 | 1,350 | 13,000 | 675 |
| 1994-06-09 | 1,350 | 1,350 | 1,330 | 1,350 | 19,000 | 675 |
| 1994-06-08 | 1,350 | 1,350 | 1,350 | 1,350 | 19,000 | 675 |
| 1994-06-07 | 1,480 | 1,480 | 1,440 | 1,450 | 9,000 | 725 |
| 1994-06-06 | 1,470 | 1,490 | 1,470 | 1,470 | 4,000 | 735 |
| 1994-06-03 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 750 |
| 1994-06-02 | 1,490 | 1,500 | 1,490 | 1,500 | 15,000 | 750 |
| 1994-06-01 | 1,490 | 1,490 | 1,450 | 1,480 | 11,000 | 740 |
| 1994-05-31 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 735 |
| 1994-05-30 | 1,490 | 1,490 | 1,480 | 1,490 | 3,000 | 745 |
| 1994-05-27 | 1,450 | 1,470 | 1,440 | 1,460 | 11,000 | 730 |
| 1994-05-26 | 1,490 | 1,490 | 1,440 | 1,450 | 24,000 | 725 |
| 1994-05-25 | 1,470 | 1,530 | 1,470 | 1,490 | 69,000 | 745 |
| 1994-05-24 | 1,450 | 1,470 | 1,450 | 1,470 | 39,000 | 735 |
| 1994-05-23 | 1,470 | 1,480 | 1,440 | 1,440 | 11,000 | 720 |
| 1994-05-20 | 1,420 | 1,460 | 1,420 | 1,460 | 15,000 | 730 |
| 1994-05-19 | 1,430 | 1,430 | 1,430 | 1,430 | 8,000 | 715 |
| 1994-05-18 | 1,430 | 1,460 | 1,430 | 1,450 | 33,000 | 725 |
| 1994-05-17 | 1,400 | 1,460 | 1,400 | 1,460 | 50,000 | 730 |
| 1994-05-16 | 1,400 | 1,400 | 1,390 | 1,400 | 30,000 | 700 |
| 1994-05-13 | 1,360 | 1,380 | 1,350 | 1,380 | 9,000 | 690 |
| 1994-05-12 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 680 |
| 1994-05-11 | 1,370 | 1,370 | 1,350 | 1,350 | 5,000 | 675 |
| 1994-05-10 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 685 |
| 1994-05-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1994-04-28 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1994-04-26 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 675 |
| 1994-04-25 | 1,390 | 1,390 | 1,370 | 1,370 | 8,000 | 685 |
| 1994-04-22 | 1,370 | 1,370 | 1,360 | 1,370 | 27,000 | 685 |
| 1994-04-21 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 700 |
| 1994-04-20 | 1,390 | 1,410 | 1,390 | 1,400 | 31,000 | 700 |
| 1994-04-19 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 700 |
| 1994-04-18 | 1,450 | 1,460 | 1,390 | 1,390 | 23,000 | 695 |
| 1994-04-15 | 1,420 | 1,470 | 1,420 | 1,460 | 18,000 | 730 |
| 1994-04-14 | 1,380 | 1,430 | 1,380 | 1,420 | 31,000 | 710 |
| 1994-04-13 | 1,340 | 1,370 | 1,340 | 1,370 | 3,000 | 685 |
| 1994-04-12 | 1,360 | 1,360 | 1,340 | 1,340 | 31,000 | 670 |
| 1994-04-08 | 1,370 | 1,370 | 1,360 | 1,360 | 5,000 | 680 |
| 1994-04-07 | 1,380 | 1,400 | 1,360 | 1,360 | 6,000 | 680 |
| 1994-04-06 | 1,390 | 1,390 | 1,350 | 1,360 | 26,000 | 680 |
| 1994-04-05 | 1,380 | 1,380 | 1,360 | 1,360 | 7,000 | 680 |
| 1994-04-04 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 700 |
| 1994-04-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1994-03-31 | 1,340 | 1,380 | 1,340 | 1,380 | 4,000 | 690 |
| 1994-03-30 | 1,350 | 1,360 | 1,350 | 1,360 | 6,000 | 680 |
| 1994-03-29 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 675 |
| 1994-03-28 | 1,390 | 1,390 | 1,370 | 1,370 | 4,000 | 685 |
| 1994-03-25 | 1,360 | 1,370 | 1,350 | 1,360 | 9,000 | 680 |
| 1994-03-24 | 1,380 | 1,400 | 1,360 | 1,360 | 12,000 | 680 |
| 1994-03-23 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 695 |
| 1994-03-22 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 735 |
| 1994-03-18 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 725 |
| 1994-03-17 | 1,470 | 1,470 | 1,450 | 1,470 | 17,000 | 735 |
| 1994-03-16 | 1,500 | 1,500 | 1,450 | 1,480 | 28,000 | 740 |
| 1994-03-15 | 1,430 | 1,490 | 1,430 | 1,490 | 41,000 | 745 |
| 1994-03-14 | 1,350 | 1,400 | 1,330 | 1,400 | 18,000 | 700 |
| 1994-03-11 | 1,350 | 1,350 | 1,310 | 1,350 | 19,000 | 675 |
| 1994-03-10 | 1,320 | 1,350 | 1,320 | 1,350 | 17,000 | 675 |
| 1994-03-09 | 1,290 | 1,320 | 1,290 | 1,320 | 7,000 | 660 |
| 1994-03-08 | 1,310 | 1,310 | 1,290 | 1,290 | 15,000 | 645 |
| 1994-03-07 | 1,310 | 1,310 | 1,300 | 1,310 | 15,000 | 655 |
| 1994-03-04 | 1,300 | 1,310 | 1,290 | 1,290 | 6,000 | 645 |
| 1994-03-03 | 1,310 | 1,310 | 1,300 | 1,300 | 10,000 | 650 |
| 1994-03-02 | 1,340 | 1,340 | 1,310 | 1,310 | 27,000 | 655 |
| 1994-03-01 | 1,400 | 1,400 | 1,340 | 1,340 | 8,000 | 670 |
| 1994-02-28 | 1,350 | 1,370 | 1,350 | 1,370 | 2,000 | 685 |
| 1994-02-25 | 1,320 | 1,320 | 1,280 | 1,320 | 9,000 | 660 |
| 1994-02-24 | 1,300 | 1,320 | 1,300 | 1,320 | 12,000 | 660 |
| 1994-02-23 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 | 650 |
| 1994-02-22 | 1,320 | 1,320 | 1,290 | 1,320 | 15,000 | 660 |
| 1994-02-21 | 1,300 | 1,300 | 1,270 | 1,270 | 4,000 | 635 |
| 1994-02-18 | 1,350 | 1,350 | 1,320 | 1,320 | 8,000 | 660 |
| 1994-02-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1994-02-16 | 1,390 | 1,390 | 1,350 | 1,380 | 13,000 | 690 |
| 1994-02-15 | 1,390 | 1,400 | 1,350 | 1,350 | 13,000 | 675 |
| 1994-02-14 | 1,470 | 1,470 | 1,400 | 1,400 | 12,000 | 700 |
| 1994-02-10 | 1,420 | 1,470 | 1,420 | 1,470 | 27,000 | 735 |
| 1994-02-09 | 1,400 | 1,400 | 1,390 | 1,400 | 18,000 | 700 |
| 1994-02-08 | 1,360 | 1,430 | 1,360 | 1,390 | 30,000 | 695 |
| 1994-02-07 | 1,350 | 1,360 | 1,340 | 1,360 | 14,000 | 680 |
| 1994-02-04 | 1,330 | 1,350 | 1,320 | 1,350 | 6,000 | 675 |
| 1994-02-03 | 1,350 | 1,350 | 1,330 | 1,330 | 8,000 | 665 |
| 1994-02-02 | 1,360 | 1,360 | 1,340 | 1,340 | 21,000 | 670 |
| 1994-02-01 | 1,350 | 1,350 | 1,350 | 1,350 | 11,000 | 675 |
| 1994-01-31 | 1,320 | 1,350 | 1,320 | 1,340 | 29,000 | 670 |
| 1994-01-28 | 1,260 | 1,290 | 1,250 | 1,250 | 12,000 | 625 |
| 1994-01-27 | 1,300 | 1,300 | 1,270 | 1,270 | 12,000 | 635 |
| 1994-01-26 | 1,260 | 1,290 | 1,260 | 1,290 | 19,000 | 645 |
| 1994-01-25 | 1,200 | 1,200 | 1,190 | 1,200 | 11,000 | 600 |
| 1994-01-24 | 1,180 | 1,180 | 1,160 | 1,160 | 6,000 | 580 |
| 1994-01-21 | 1,260 | 1,260 | 1,240 | 1,240 | 8,000 | 620 |
| 1994-01-20 | 1,250 | 1,260 | 1,250 | 1,260 | 7,000 | 630 |
| 1994-01-19 | 1,280 | 1,300 | 1,270 | 1,270 | 12,000 | 635 |
| 1994-01-18 | 1,350 | 1,370 | 1,260 | 1,280 | 31,000 | 640 |
| 1994-01-17 | 1,270 | 1,320 | 1,270 | 1,310 | 29,000 | 655 |
| 1994-01-14 | 1,270 | 1,280 | 1,270 | 1,270 | 7,000 | 635 |
| 1994-01-13 | 1,200 | 1,250 | 1,200 | 1,250 | 17,000 | 625 |
| 1994-01-12 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 600 |
| 1994-01-11 | 1,170 | 1,230 | 1,170 | 1,200 | 14,000 | 600 |
| 1994-01-10 | 1,140 | 1,160 | 1,140 | 1,160 | 14,000 | 580 |
| 1994-01-07 | 1,120 | 1,140 | 1,100 | 1,140 | 27,000 | 570 |
| 1994-01-06 | 1,110 | 1,130 | 1,100 | 1,120 | 38,000 | 560 |
| 1994-01-05 | 1,100 | 1,110 | 1,100 | 1,100 | 7,000 | 550 |
| 1994-01-04 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 550 |
分割・併合履歴 ： [2014-06-26]1株→2株 [1989-11-27]1株→1.1株
