9837 モリト(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 1,090 | 1,090 | 1,080 | 1,090 | 4,000 | 545 |
| 1995-12-26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1995-12-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1995-12-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1995-12-20 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 565 |
| 1995-12-19 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 1995-12-15 | 1,080 | 1,100 | 1,080 | 1,100 | 13,000 | 550 |
| 1995-12-13 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 540 |
| 1995-12-12 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1995-12-11 | 1,040 | 1,070 | 1,040 | 1,060 | 5,000 | 530 |
| 1995-12-08 | 1,020 | 1,040 | 1,020 | 1,040 | 7,000 | 520 |
| 1995-12-07 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 505 |
| 1995-12-06 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 500 |
| 1995-12-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1995-12-04 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 1995-12-01 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1995-11-29 | 980 | 980 | 980 | 980 | 10,000 | 490 |
| 1995-11-28 | 980 | 980 | 980 | 980 | 5,000 | 490 |
| 1995-11-27 | 989 | 989 | 980 | 980 | 8,000 | 490 |
| 1995-11-24 | 990 | 990 | 980 | 980 | 21,000 | 490 |
| 1995-11-22 | 991 | 1,000 | 991 | 1,000 | 2,000 | 500 |
| 1995-11-20 | 1,010 | 1,010 | 990 | 990 | 2,000 | 495 |
| 1995-11-17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1995-11-15 | 990 | 1,030 | 990 | 1,030 | 13,000 | 515 |
| 1995-11-13 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1995-11-07 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1995-11-06 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1995-11-02 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1995-10-31 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 510 |
| 1995-10-30 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 510 |
| 1995-10-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1995-10-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1995-10-25 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1995-10-20 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 515 |
| 1995-10-19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1995-10-18 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1995-10-17 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 525 |
| 1995-10-16 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 | 525 |
| 1995-10-12 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 510 |
| 1995-10-11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1995-10-05 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1995-10-04 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 1995-10-03 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 1995-10-02 | 990 | 990 | 990 | 990 | 5,000 | 495 |
| 1995-09-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1995-09-27 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1995-09-25 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 510 |
| 1995-09-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1995-09-20 | 1,040 | 1,040 | 1,020 | 1,020 | 15,000 | 510 |
| 1995-09-19 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 1995-09-18 | 1,020 | 1,050 | 1,020 | 1,050 | 16,000 | 525 |
| 1995-09-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1995-09-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1995-09-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1995-09-05 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1995-09-04 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 | 515 |
| 1995-09-01 | 1,030 | 1,030 | 1,030 | 1,030 | 26,000 | 515 |
| 1995-08-30 | 1,010 | 1,010 | 1,000 | 1,010 | 15,000 | 505 |
| 1995-08-25 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1995-08-23 | 991 | 991 | 991 | 991 | 1,000 | 495.50 |
| 1995-08-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1995-08-18 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 525 |
| 1995-08-17 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 515 |
| 1995-08-16 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 525 |
| 1995-08-15 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 510 |
| 1995-08-10 | 995 | 995 | 990 | 990 | 52,000 | 495 |
| 1995-08-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1995-08-03 | 1,000 | 1,020 | 1,000 | 1,020 | 25,000 | 510 |
| 1995-08-02 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 1995-07-25 | 990 | 990 | 990 | 990 | 3,000 | 495 |
| 1995-07-24 | 980 | 980 | 980 | 980 | 4,000 | 490 |
| 1995-07-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1995-07-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 1995-07-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1995-07-18 | 1,050 | 1,050 | 1,030 | 1,030 | 10,000 | 515 |
| 1995-07-17 | 1,000 | 1,040 | 1,000 | 1,040 | 6,000 | 520 |
| 1995-07-14 | 966 | 970 | 966 | 970 | 2,000 | 485 |
| 1995-07-13 | 970 | 970 | 960 | 960 | 3,000 | 480 |
| 1995-07-11 | 980 | 980 | 980 | 980 | 7,000 | 490 |
| 1995-07-07 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 1995-07-06 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1995-07-05 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 1995-07-04 | 925 | 945 | 925 | 945 | 4,000 | 472.50 |
| 1995-07-03 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1995-06-28 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1995-06-23 | 953 | 953 | 950 | 950 | 4,000 | 475 |
| 1995-06-22 | 951 | 951 | 951 | 951 | 1,000 | 475.50 |
| 1995-06-21 | 956 | 956 | 951 | 951 | 9,000 | 475.50 |
| 1995-06-20 | 964 | 968 | 961 | 961 | 17,000 | 480.50 |
| 1995-06-19 | 968 | 968 | 968 | 968 | 1,000 | 484 |
| 1995-06-15 | 950 | 990 | 950 | 970 | 23,000 | 485 |
| 1995-06-13 | 950 | 950 | 950 | 950 | 3,000 | 475 |
| 1995-06-09 | 950 | 950 | 950 | 950 | 3,000 | 475 |
| 1995-06-07 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1995-06-06 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 1995-06-05 | 950 | 950 | 950 | 950 | 3,000 | 475 |
| 1995-06-02 | 950 | 950 | 950 | 950 | 5,000 | 475 |
| 1995-06-01 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 1995-05-24 | 971 | 971 | 960 | 960 | 4,000 | 480 |
| 1995-05-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1995-05-18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1995-05-16 | 995 | 995 | 995 | 995 | 1,000 | 497.50 |
| 1995-05-15 | 995 | 1,050 | 995 | 1,050 | 13,000 | 525 |
| 1995-05-12 | 995 | 995 | 995 | 995 | 7,000 | 497.50 |
| 1995-05-11 | 1,000 | 1,000 | 995 | 995 | 2,000 | 497.50 |
| 1995-05-09 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 500 |
| 1995-05-08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1995-05-02 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 540 |
| 1995-04-26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 1995-04-25 | 1,050 | 1,050 | 1,010 | 1,020 | 74,000 | 510 |
| 1995-04-24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1995-04-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1995-04-20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1995-04-17 | 1,050 | 1,070 | 1,050 | 1,070 | 13,000 | 535 |
| 1995-04-14 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 510 |
| 1995-04-12 | 1,030 | 1,040 | 1,030 | 1,040 | 15,000 | 520 |
| 1995-04-11 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 510 |
| 1995-04-06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1995-04-05 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 | 525 |
| 1995-04-04 | 1,060 | 1,060 | 1,040 | 1,050 | 13,000 | 525 |
| 1995-04-03 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 525 |
| 1995-03-31 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1995-03-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1995-03-27 | 1,040 | 1,070 | 1,040 | 1,070 | 6,000 | 535 |
| 1995-03-24 | 1,050 | 1,070 | 1,040 | 1,070 | 28,000 | 535 |
| 1995-03-23 | 1,040 | 1,040 | 1,040 | 1,040 | 27,000 | 520 |
| 1995-03-22 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 525 |
| 1995-03-20 | 1,050 | 1,050 | 1,030 | 1,050 | 12,000 | 525 |
| 1995-03-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1995-03-16 | 1,020 | 1,030 | 1,020 | 1,030 | 7,000 | 515 |
| 1995-03-15 | 1,030 | 1,050 | 1,030 | 1,050 | 21,000 | 525 |
| 1995-03-14 | 1,030 | 1,030 | 1,020 | 1,020 | 16,000 | 510 |
| 1995-03-13 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 510 |
| 1995-03-10 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 | 510 |
| 1995-03-09 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 | 510 |
| 1995-03-08 | 1,030 | 1,030 | 1,020 | 1,020 | 13,000 | 510 |
| 1995-03-07 | 1,040 | 1,040 | 1,020 | 1,020 | 8,000 | 510 |
| 1995-03-06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1995-03-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1995-03-02 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1995-03-01 | 970 | 980 | 970 | 980 | 21,000 | 490 |
| 1995-02-28 | 980 | 980 | 980 | 980 | 5,000 | 490 |
| 1995-02-24 | 1,000 | 1,000 | 980 | 980 | 3,000 | 490 |
| 1995-02-23 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1995-02-22 | 980 | 980 | 980 | 980 | 4,000 | 490 |
| 1995-02-21 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 525 |
| 1995-02-20 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 535 |
| 1995-02-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1995-02-16 | 1,050 | 1,070 | 1,050 | 1,070 | 11,000 | 535 |
| 1995-02-15 | 990 | 1,000 | 990 | 1,000 | 6,000 | 500 |
| 1995-02-14 | 1,000 | 1,000 | 990 | 990 | 6,000 | 495 |
| 1995-02-13 | 985 | 1,000 | 985 | 1,000 | 10,000 | 500 |
| 1995-02-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1995-02-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1995-02-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1995-02-06 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1995-02-03 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 1995-02-02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 1995-01-31 | 1,000 | 1,010 | 1,000 | 1,000 | 8,000 | 500 |
| 1995-01-30 | 1,040 | 1,040 | 1,000 | 1,000 | 6,000 | 500 |
| 1995-01-27 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 530 |
| 1995-01-26 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 550 |
| 1995-01-25 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 540 |
| 1995-01-24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 1995-01-23 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1995-01-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1995-01-19 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 550 |
| 1995-01-18 | 1,110 | 1,110 | 1,110 | 1,110 | 10,000 | 555 |
| 1995-01-13 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 555 |
| 1995-01-12 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 555 |
| 1995-01-11 | 1,140 | 1,140 | 1,110 | 1,110 | 2,000 | 555 |
| 1995-01-10 | 1,150 | 1,150 | 1,140 | 1,140 | 9,000 | 570 |
| 1995-01-09 | 1,160 | 1,160 | 1,150 | 1,160 | 4,000 | 580 |
| 1995-01-06 | 1,160 | 1,160 | 1,150 | 1,160 | 10,000 | 580 |
| 1995-01-05 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 585 |
分割・併合履歴 ： [2014-06-26]1株→2株 [1989-11-27]1株→1.1株
