9837 モリト(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 950 | 959 | 950 | 959 | 2,000 | 479.50 |
| 1996-12-27 | 960 | 965 | 960 | 960 | 5,000 | 480 |
| 1996-12-26 | 960 | 960 | 950 | 950 | 20,000 | 475 |
| 1996-12-25 | 975 | 975 | 950 | 950 | 17,000 | 475 |
| 1996-12-24 | 975 | 975 | 975 | 975 | 1,000 | 487.50 |
| 1996-12-20 | 980 | 980 | 950 | 975 | 20,000 | 487.50 |
| 1996-12-18 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 | 500 |
| 1996-12-17 | 1,030 | 1,030 | 1,030 | 1,030 | 9,000 | 515 |
| 1996-12-16 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 510 |
| 1996-12-13 | 1,020 | 1,020 | 1,000 | 1,000 | 20,000 | 500 |
| 1996-12-10 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 | 510 |
| 1996-12-09 | 1,070 | 1,070 | 1,010 | 1,010 | 19,000 | 505 |
| 1996-12-06 | 1,080 | 1,080 | 1,070 | 1,070 | 7,000 | 535 |
| 1996-12-05 | 1,100 | 1,100 | 1,080 | 1,080 | 25,000 | 540 |
| 1996-12-04 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 | 555 |
| 1996-12-03 | 1,150 | 1,150 | 1,120 | 1,120 | 7,000 | 560 |
| 1996-12-02 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 560 |
| 1996-11-29 | 1,120 | 1,150 | 1,120 | 1,120 | 19,000 | 560 |
| 1996-11-28 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 560 |
| 1996-11-26 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 560 |
| 1996-11-25 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 565 |
| 1996-11-22 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 | 560 |
| 1996-11-21 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 560 |
| 1996-11-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1996-11-19 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 590 |
| 1996-11-18 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 | 580 |
| 1996-11-15 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 560 |
| 1996-11-13 | 1,150 | 1,150 | 1,110 | 1,110 | 5,000 | 555 |
| 1996-11-12 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 575 |
| 1996-11-11 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 575 |
| 1996-11-08 | 1,160 | 1,170 | 1,150 | 1,150 | 13,000 | 575 |
| 1996-11-07 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 580 |
| 1996-11-06 | 1,160 | 1,170 | 1,160 | 1,160 | 4,000 | 580 |
| 1996-11-05 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 610 |
| 1996-11-01 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 600 |
| 1996-10-31 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 1996-10-30 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 1996-10-29 | 1,170 | 1,200 | 1,150 | 1,200 | 61,000 | 600 |
| 1996-10-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1996-10-25 | 1,200 | 1,200 | 1,170 | 1,170 | 4,000 | 585 |
| 1996-10-24 | 1,180 | 1,200 | 1,170 | 1,200 | 7,000 | 600 |
| 1996-10-23 | 1,200 | 1,200 | 1,180 | 1,200 | 34,000 | 600 |
| 1996-10-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1996-10-21 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 1996-10-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1996-10-17 | 1,180 | 1,250 | 1,160 | 1,250 | 26,000 | 625 |
| 1996-10-16 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1996-10-15 | 1,150 | 1,170 | 1,150 | 1,170 | 16,000 | 585 |
| 1996-10-14 | 1,180 | 1,180 | 1,150 | 1,150 | 12,000 | 575 |
| 1996-10-09 | 1,160 | 1,220 | 1,160 | 1,220 | 5,000 | 610 |
| 1996-10-08 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 600 |
| 1996-10-07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1996-10-04 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 | 580 |
| 1996-10-03 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 580 |
| 1996-10-02 | 1,190 | 1,190 | 1,160 | 1,160 | 10,000 | 580 |
| 1996-10-01 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 600 |
| 1996-09-30 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 | 610 |
| 1996-09-27 | 1,220 | 1,220 | 1,200 | 1,220 | 14,000 | 610 |
| 1996-09-26 | 1,230 | 1,230 | 1,220 | 1,220 | 5,000 | 610 |
| 1996-09-25 | 1,240 | 1,260 | 1,240 | 1,240 | 16,000 | 620 |
| 1996-09-24 | 1,260 | 1,260 | 1,260 | 1,260 | 12,000 | 630 |
| 1996-09-20 | 1,240 | 1,250 | 1,240 | 1,250 | 24,000 | 625 |
| 1996-09-19 | 1,250 | 1,250 | 1,230 | 1,240 | 6,000 | 620 |
| 1996-09-18 | 1,240 | 1,250 | 1,230 | 1,250 | 18,000 | 625 |
| 1996-09-17 | 1,210 | 1,250 | 1,210 | 1,250 | 14,000 | 625 |
| 1996-09-13 | 1,200 | 1,200 | 1,170 | 1,200 | 5,000 | 600 |
| 1996-09-12 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 585 |
| 1996-09-11 | 1,210 | 1,210 | 1,200 | 1,200 | 9,000 | 600 |
| 1996-09-10 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 605 |
| 1996-09-09 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 1996-09-06 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 | 605 |
| 1996-09-05 | 1,180 | 1,250 | 1,180 | 1,250 | 6,000 | 625 |
| 1996-09-04 | 1,190 | 1,200 | 1,180 | 1,180 | 9,000 | 590 |
| 1996-09-03 | 1,230 | 1,230 | 1,190 | 1,190 | 20,000 | 595 |
| 1996-09-02 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 1996-08-30 | 1,210 | 1,210 | 1,200 | 1,210 | 13,000 | 605 |
| 1996-08-29 | 1,230 | 1,240 | 1,200 | 1,210 | 13,000 | 605 |
| 1996-08-28 | 1,250 | 1,270 | 1,220 | 1,260 | 29,000 | 630 |
| 1996-08-27 | 1,230 | 1,240 | 1,220 | 1,240 | 16,000 | 620 |
| 1996-08-26 | 1,220 | 1,240 | 1,220 | 1,240 | 22,000 | 620 |
| 1996-08-23 | 1,260 | 1,260 | 1,200 | 1,230 | 14,000 | 615 |
| 1996-08-22 | 1,250 | 1,250 | 1,220 | 1,230 | 9,000 | 615 |
| 1996-08-21 | 1,250 | 1,280 | 1,210 | 1,270 | 62,000 | 635 |
| 1996-08-20 | 1,280 | 1,280 | 1,250 | 1,250 | 17,000 | 625 |
| 1996-08-19 | 1,270 | 1,300 | 1,250 | 1,250 | 29,000 | 625 |
| 1996-08-16 | 1,280 | 1,280 | 1,250 | 1,250 | 14,000 | 625 |
| 1996-08-15 | 1,250 | 1,290 | 1,230 | 1,280 | 13,000 | 640 |
| 1996-08-14 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 | 610 |
| 1996-08-13 | 1,120 | 1,200 | 1,120 | 1,200 | 12,000 | 600 |
| 1996-08-12 | 1,120 | 1,120 | 1,100 | 1,100 | 47,000 | 550 |
| 1996-08-09 | 1,180 | 1,180 | 1,100 | 1,120 | 62,000 | 560 |
| 1996-08-08 | 1,230 | 1,240 | 1,180 | 1,180 | 65,000 | 590 |
| 1996-08-07 | 1,260 | 1,270 | 1,240 | 1,240 | 23,000 | 620 |
| 1996-08-06 | 1,300 | 1,300 | 1,230 | 1,270 | 53,000 | 635 |
| 1996-08-05 | 1,340 | 1,370 | 1,270 | 1,280 | 42,000 | 640 |
| 1996-08-02 | 1,350 | 1,400 | 1,340 | 1,400 | 9,000 | 700 |
| 1996-08-01 | 1,350 | 1,350 | 1,290 | 1,300 | 25,000 | 650 |
| 1996-07-31 | 1,340 | 1,360 | 1,300 | 1,350 | 42,000 | 675 |
| 1996-07-30 | 1,420 | 1,420 | 1,280 | 1,300 | 51,000 | 650 |
| 1996-07-29 | 1,430 | 1,490 | 1,430 | 1,430 | 64,000 | 715 |
| 1996-07-26 | 1,480 | 1,490 | 1,430 | 1,430 | 72,000 | 715 |
| 1996-07-25 | 1,590 | 1,610 | 1,450 | 1,460 | 521,000 | 730 |
| 1996-07-24 | 1,600 | 1,680 | 1,590 | 1,600 | 1,074,000 | 800 |
| 1996-07-23 | 1,530 | 1,600 | 1,510 | 1,590 | 156,000 | 795 |
| 1996-07-22 | 1,570 | 1,570 | 1,510 | 1,510 | 197,000 | 755 |
| 1996-07-19 | 1,490 | 1,620 | 1,480 | 1,600 | 581,000 | 800 |
| 1996-07-18 | 1,470 | 1,470 | 1,400 | 1,450 | 131,000 | 725 |
| 1996-07-17 | 1,330 | 1,490 | 1,320 | 1,470 | 315,000 | 735 |
| 1996-07-16 | 1,300 | 1,330 | 1,300 | 1,300 | 10,000 | 650 |
| 1996-07-15 | 1,290 | 1,300 | 1,270 | 1,300 | 45,000 | 650 |
| 1996-07-12 | 1,260 | 1,280 | 1,260 | 1,280 | 9,000 | 640 |
| 1996-07-11 | 1,280 | 1,280 | 1,240 | 1,240 | 6,000 | 620 |
| 1996-07-10 | 1,280 | 1,280 | 1,280 | 1,280 | 12,000 | 640 |
| 1996-07-09 | 1,230 | 1,250 | 1,230 | 1,250 | 6,000 | 625 |
| 1996-07-08 | 1,250 | 1,250 | 1,230 | 1,240 | 11,000 | 620 |
| 1996-07-05 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 625 |
| 1996-07-04 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 1996-07-03 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 625 |
| 1996-07-02 | 1,280 | 1,280 | 1,250 | 1,250 | 8,000 | 625 |
| 1996-07-01 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 625 |
| 1996-06-28 | 1,270 | 1,280 | 1,250 | 1,250 | 7,000 | 625 |
| 1996-06-26 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 650 |
| 1996-06-25 | 1,260 | 1,290 | 1,260 | 1,290 | 3,000 | 645 |
| 1996-06-24 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 625 |
| 1996-06-21 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1996-06-20 | 1,270 | 1,270 | 1,260 | 1,260 | 4,000 | 630 |
| 1996-06-19 | 1,290 | 1,290 | 1,270 | 1,270 | 3,000 | 635 |
| 1996-06-18 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
| 1996-06-17 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 | 665 |
| 1996-06-14 | 1,290 | 1,340 | 1,290 | 1,340 | 11,000 | 670 |
| 1996-06-13 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
| 1996-06-12 | 1,280 | 1,300 | 1,270 | 1,270 | 5,000 | 635 |
| 1996-06-11 | 1,250 | 1,290 | 1,250 | 1,270 | 6,000 | 635 |
| 1996-06-10 | 1,250 | 1,250 | 1,240 | 1,240 | 6,000 | 620 |
| 1996-06-07 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1996-06-06 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 | 675 |
| 1996-06-05 | 1,350 | 1,370 | 1,340 | 1,350 | 28,000 | 675 |
| 1996-06-04 | 1,390 | 1,390 | 1,340 | 1,350 | 22,000 | 675 |
| 1996-06-03 | 1,370 | 1,400 | 1,350 | 1,350 | 105,000 | 675 |
| 1996-05-31 | 1,270 | 1,390 | 1,250 | 1,390 | 183,000 | 695 |
| 1996-05-30 | 1,260 | 1,300 | 1,250 | 1,290 | 34,000 | 645 |
| 1996-05-29 | 1,200 | 1,280 | 1,200 | 1,280 | 18,000 | 640 |
| 1996-05-24 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 610 |
| 1996-05-22 | 1,220 | 1,220 | 1,200 | 1,200 | 8,000 | 600 |
| 1996-05-21 | 1,250 | 1,260 | 1,250 | 1,250 | 8,000 | 625 |
| 1996-05-20 | 1,250 | 1,260 | 1,230 | 1,260 | 3,000 | 630 |
| 1996-05-16 | 1,260 | 1,270 | 1,260 | 1,270 | 13,000 | 635 |
| 1996-05-15 | 1,250 | 1,260 | 1,220 | 1,260 | 14,000 | 630 |
| 1996-05-14 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 | 625 |
| 1996-05-13 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 625 |
| 1996-05-10 | 1,260 | 1,300 | 1,250 | 1,290 | 17,000 | 645 |
| 1996-05-09 | 1,290 | 1,290 | 1,260 | 1,260 | 7,000 | 630 |
| 1996-05-08 | 1,270 | 1,290 | 1,260 | 1,270 | 18,000 | 635 |
| 1996-05-07 | 1,330 | 1,330 | 1,290 | 1,290 | 39,000 | 645 |
| 1996-05-02 | 1,200 | 1,330 | 1,200 | 1,300 | 146,000 | 650 |
| 1996-05-01 | 1,200 | 1,210 | 1,180 | 1,200 | 56,000 | 600 |
| 1996-04-30 | 1,170 | 1,200 | 1,170 | 1,200 | 13,000 | 600 |
| 1996-04-26 | 1,150 | 1,170 | 1,150 | 1,150 | 14,000 | 575 |
| 1996-04-25 | 1,180 | 1,180 | 1,150 | 1,150 | 20,000 | 575 |
| 1996-04-24 | 1,220 | 1,270 | 1,180 | 1,200 | 74,000 | 600 |
| 1996-04-23 | 1,100 | 1,220 | 1,100 | 1,210 | 60,000 | 605 |
| 1996-04-22 | 1,070 | 1,100 | 1,070 | 1,100 | 17,000 | 550 |
| 1996-04-18 | 1,060 | 1,090 | 1,060 | 1,060 | 12,000 | 530 |
| 1996-04-16 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 545 |
| 1996-04-15 | 1,060 | 1,100 | 1,050 | 1,100 | 20,000 | 550 |
| 1996-04-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1996-04-11 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 520 |
| 1996-04-09 | 1,030 | 1,040 | 1,020 | 1,030 | 11,000 | 515 |
| 1996-04-08 | 1,040 | 1,040 | 1,020 | 1,020 | 20,000 | 510 |
| 1996-04-05 | 1,020 | 1,030 | 1,020 | 1,020 | 10,000 | 510 |
| 1996-04-04 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 | 510 |
| 1996-04-03 | 1,020 | 1,040 | 1,010 | 1,010 | 13,000 | 505 |
| 1996-04-02 | 1,080 | 1,080 | 1,010 | 1,020 | 20,000 | 510 |
| 1996-04-01 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 525 |
| 1996-03-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1996-03-25 | 1,020 | 1,040 | 1,020 | 1,040 | 10,000 | 520 |
| 1996-03-22 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1996-03-21 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1996-03-19 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 545 |
| 1996-03-18 | 1,090 | 1,090 | 1,090 | 1,090 | 50,000 | 545 |
| 1996-03-15 | 1,050 | 1,100 | 1,050 | 1,100 | 14,000 | 550 |
| 1996-03-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1996-03-11 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 500 |
| 1996-03-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1996-03-05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1996-03-04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1996-02-28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1996-02-23 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 | 545 |
| 1996-02-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1996-02-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1996-02-15 | 1,080 | 1,100 | 1,080 | 1,100 | 15,000 | 550 |
| 1996-02-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1996-02-09 | 1,050 | 1,050 | 1,020 | 1,020 | 29,000 | 510 |
| 1996-02-08 | 1,100 | 1,100 | 1,060 | 1,060 | 8,000 | 530 |
| 1996-02-07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 1996-02-06 | 1,080 | 1,100 | 1,080 | 1,100 | 7,000 | 550 |
| 1996-02-05 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 550 |
| 1996-02-02 | 1,110 | 1,110 | 1,100 | 1,100 | 16,000 | 550 |
| 1996-02-01 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 550 |
| 1996-01-31 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 550 |
| 1996-01-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1996-01-29 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 550 |
| 1996-01-25 | 1,100 | 1,130 | 1,100 | 1,130 | 3,000 | 565 |
| 1996-01-24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1996-01-23 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 1996-01-22 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 550 |
| 1996-01-19 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 1996-01-18 | 1,130 | 1,130 | 1,110 | 1,110 | 4,000 | 555 |
| 1996-01-17 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 | 565 |
| 1996-01-16 | 1,100 | 1,130 | 1,100 | 1,130 | 14,000 | 565 |
| 1996-01-12 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 550 |
| 1996-01-11 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 540 |
| 1996-01-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1996-01-08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1996-01-05 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 560 |
| 1996-01-04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 540 |
分割・併合履歴 ： [2014-06-26]1株→2株 [1989-11-27]1株→1.1株
