9837 モリト(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1997-12-26 | 595 | 595 | 595 | 595 | 3,000 | 297.50 |
| 1997-12-25 | 595 | 595 | 595 | 595 | 4,000 | 297.50 |
| 1997-12-24 | 600 | 600 | 595 | 595 | 3,000 | 297.50 |
| 1997-12-22 | 640 | 640 | 640 | 640 | 3,000 | 320 |
| 1997-12-19 | 643 | 645 | 640 | 643 | 17,000 | 321.50 |
| 1997-12-18 | 645 | 645 | 640 | 640 | 3,000 | 320 |
| 1997-12-17 | 640 | 650 | 640 | 645 | 8,000 | 322.50 |
| 1997-12-16 | 635 | 635 | 635 | 635 | 3,000 | 317.50 |
| 1997-12-15 | 630 | 630 | 630 | 630 | 4,000 | 315 |
| 1997-12-12 | 620 | 620 | 620 | 620 | 5,000 | 310 |
| 1997-12-11 | 601 | 610 | 600 | 600 | 12,000 | 300 |
| 1997-12-10 | 610 | 610 | 601 | 601 | 3,000 | 300.50 |
| 1997-12-09 | 600 | 601 | 600 | 601 | 4,000 | 300.50 |
| 1997-12-08 | 610 | 610 | 600 | 600 | 6,000 | 300 |
| 1997-12-05 | 610 | 610 | 610 | 610 | 3,000 | 305 |
| 1997-12-04 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 1997-12-03 | 610 | 610 | 605 | 605 | 4,000 | 302.50 |
| 1997-12-02 | 620 | 620 | 620 | 620 | 2,000 | 310 |
| 1997-11-28 | 610 | 610 | 610 | 610 | 4,000 | 305 |
| 1997-11-27 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 1997-11-26 | 610 | 610 | 610 | 610 | 5,000 | 305 |
| 1997-11-25 | 610 | 610 | 610 | 610 | 5,000 | 305 |
| 1997-11-21 | 651 | 651 | 651 | 651 | 8,000 | 325.50 |
| 1997-11-20 | 654 | 655 | 654 | 655 | 2,000 | 327.50 |
| 1997-11-17 | 612 | 621 | 611 | 621 | 17,000 | 310.50 |
| 1997-11-14 | 610 | 610 | 610 | 610 | 3,000 | 305 |
| 1997-11-13 | 620 | 620 | 620 | 620 | 5,000 | 310 |
| 1997-11-12 | 620 | 620 | 620 | 620 | 16,000 | 310 |
| 1997-11-10 | 650 | 650 | 650 | 650 | 8,000 | 325 |
| 1997-11-07 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 1997-11-06 | 676 | 676 | 676 | 676 | 1,000 | 338 |
| 1997-11-05 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 1997-11-04 | 650 | 650 | 650 | 650 | 9,000 | 325 |
| 1997-10-31 | 690 | 690 | 650 | 650 | 3,000 | 325 |
| 1997-10-29 | 695 | 695 | 690 | 690 | 3,000 | 345 |
| 1997-10-24 | 689 | 695 | 689 | 695 | 3,000 | 347.50 |
| 1997-10-22 | 670 | 689 | 670 | 689 | 4,000 | 344.50 |
| 1997-10-21 | 689 | 695 | 689 | 689 | 17,000 | 344.50 |
| 1997-10-20 | 689 | 689 | 689 | 689 | 1,000 | 344.50 |
| 1997-10-17 | 695 | 695 | 695 | 695 | 2,000 | 347.50 |
| 1997-10-15 | 696 | 696 | 695 | 696 | 21,000 | 348 |
| 1997-10-13 | 700 | 700 | 700 | 700 | 4,000 | 350 |
| 1997-10-09 | 701 | 701 | 701 | 701 | 1,000 | 350.50 |
| 1997-10-08 | 701 | 701 | 701 | 701 | 1,000 | 350.50 |
| 1997-10-07 | 730 | 735 | 730 | 735 | 3,000 | 367.50 |
| 1997-10-02 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 1997-10-01 | 770 | 770 | 750 | 750 | 2,000 | 375 |
| 1997-09-26 | 798 | 800 | 790 | 790 | 7,000 | 395 |
| 1997-09-25 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1997-09-24 | 790 | 800 | 790 | 800 | 7,000 | 400 |
| 1997-09-22 | 809 | 809 | 809 | 809 | 1,000 | 404.50 |
| 1997-09-19 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1997-09-18 | 799 | 805 | 799 | 805 | 4,000 | 402.50 |
| 1997-09-17 | 796 | 800 | 796 | 800 | 9,000 | 400 |
| 1997-09-16 | 780 | 796 | 780 | 796 | 6,000 | 398 |
| 1997-09-08 | 775 | 775 | 775 | 775 | 1,000 | 387.50 |
| 1997-09-05 | 800 | 805 | 800 | 805 | 4,000 | 402.50 |
| 1997-09-04 | 805 | 805 | 805 | 805 | 1,000 | 402.50 |
| 1997-09-03 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1997-09-02 | 840 | 840 | 840 | 840 | 2,000 | 420 |
| 1997-08-27 | 840 | 840 | 840 | 840 | 3,000 | 420 |
| 1997-08-26 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 1997-08-25 | 840 | 840 | 840 | 840 | 9,000 | 420 |
| 1997-08-22 | 840 | 840 | 840 | 840 | 3,000 | 420 |
| 1997-08-21 | 840 | 840 | 840 | 840 | 2,000 | 420 |
| 1997-08-20 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 1997-08-19 | 840 | 840 | 840 | 840 | 4,000 | 420 |
| 1997-08-18 | 850 | 850 | 840 | 845 | 11,000 | 422.50 |
| 1997-08-15 | 850 | 850 | 827 | 827 | 9,000 | 413.50 |
| 1997-08-14 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1997-08-13 | 850 | 850 | 850 | 850 | 10,000 | 425 |
| 1997-08-12 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 1997-08-08 | 860 | 860 | 860 | 860 | 13,000 | 430 |
| 1997-08-07 | 860 | 860 | 860 | 860 | 3,000 | 430 |
| 1997-08-06 | 860 | 861 | 860 | 860 | 9,000 | 430 |
| 1997-08-05 | 860 | 860 | 860 | 860 | 22,000 | 430 |
| 1997-08-04 | 869 | 869 | 860 | 860 | 8,000 | 430 |
| 1997-08-01 | 860 | 860 | 859 | 859 | 15,000 | 429.50 |
| 1997-07-31 | 860 | 860 | 859 | 860 | 20,000 | 430 |
| 1997-07-30 | 860 | 860 | 860 | 860 | 21,000 | 430 |
| 1997-07-25 | 861 | 864 | 861 | 864 | 5,000 | 432 |
| 1997-07-23 | 862 | 865 | 860 | 860 | 24,000 | 430 |
| 1997-07-22 | 862 | 862 | 862 | 862 | 11,000 | 431 |
| 1997-07-18 | 860 | 860 | 860 | 860 | 13,000 | 430 |
| 1997-07-17 | 860 | 860 | 860 | 860 | 8,000 | 430 |
| 1997-07-16 | 860 | 860 | 860 | 860 | 15,000 | 430 |
| 1997-07-15 | 860 | 860 | 860 | 860 | 21,000 | 430 |
| 1997-07-14 | 860 | 860 | 860 | 860 | 10,000 | 430 |
| 1997-07-11 | 861 | 861 | 860 | 860 | 12,000 | 430 |
| 1997-07-10 | 861 | 861 | 861 | 861 | 3,000 | 430.50 |
| 1997-07-09 | 860 | 860 | 859 | 860 | 10,000 | 430 |
| 1997-07-08 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 1997-07-07 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 1997-07-04 | 854 | 868 | 854 | 868 | 18,000 | 434 |
| 1997-07-03 | 861 | 861 | 861 | 861 | 2,000 | 430.50 |
| 1997-07-02 | 868 | 868 | 860 | 860 | 8,000 | 430 |
| 1997-07-01 | 870 | 870 | 860 | 860 | 6,000 | 430 |
| 1997-06-30 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1997-06-26 | 868 | 868 | 860 | 860 | 8,000 | 430 |
| 1997-06-25 | 870 | 870 | 868 | 868 | 3,000 | 434 |
| 1997-06-24 | 860 | 861 | 860 | 861 | 7,000 | 430.50 |
| 1997-06-20 | 860 | 860 | 860 | 860 | 7,000 | 430 |
| 1997-06-19 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 1997-06-18 | 875 | 875 | 872 | 872 | 6,000 | 436 |
| 1997-06-17 | 857 | 875 | 857 | 875 | 8,000 | 437.50 |
| 1997-06-16 | 850 | 857 | 849 | 857 | 35,000 | 428.50 |
| 1997-06-13 | 851 | 851 | 850 | 850 | 25,000 | 425 |
| 1997-06-12 | 851 | 851 | 851 | 851 | 2,000 | 425.50 |
| 1997-06-11 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1997-06-10 | 850 | 851 | 850 | 851 | 6,000 | 425.50 |
| 1997-06-09 | 870 | 870 | 857 | 857 | 6,000 | 428.50 |
| 1997-06-06 | 850 | 853 | 849 | 853 | 33,000 | 426.50 |
| 1997-06-05 | 850 | 850 | 849 | 849 | 27,000 | 424.50 |
| 1997-06-04 | 850 | 850 | 850 | 850 | 9,000 | 425 |
| 1997-06-03 | 851 | 851 | 850 | 851 | 5,000 | 425.50 |
| 1997-06-02 | 850 | 851 | 844 | 851 | 24,000 | 425.50 |
| 1997-05-30 | 852 | 852 | 851 | 851 | 6,000 | 425.50 |
| 1997-05-29 | 850 | 850 | 844 | 850 | 19,000 | 425 |
| 1997-05-28 | 851 | 851 | 851 | 851 | 1,000 | 425.50 |
| 1997-05-23 | 865 | 865 | 865 | 865 | 2,000 | 432.50 |
| 1997-05-22 | 855 | 855 | 855 | 855 | 1,000 | 427.50 |
| 1997-05-21 | 860 | 865 | 860 | 860 | 7,000 | 430 |
| 1997-05-20 | 860 | 860 | 860 | 860 | 4,000 | 430 |
| 1997-05-19 | 870 | 870 | 865 | 865 | 10,000 | 432.50 |
| 1997-05-15 | 852 | 856 | 850 | 855 | 12,000 | 427.50 |
| 1997-05-14 | 851 | 851 | 850 | 850 | 6,000 | 425 |
| 1997-05-13 | 851 | 851 | 850 | 850 | 5,000 | 425 |
| 1997-05-12 | 850 | 850 | 850 | 850 | 4,000 | 425 |
| 1997-05-09 | 850 | 851 | 850 | 851 | 5,000 | 425.50 |
| 1997-05-08 | 857 | 857 | 850 | 850 | 12,000 | 425 |
| 1997-05-07 | 854 | 856 | 851 | 856 | 5,000 | 428 |
| 1997-05-06 | 850 | 851 | 850 | 851 | 4,000 | 425.50 |
| 1997-05-02 | 870 | 870 | 854 | 860 | 34,000 | 430 |
| 1997-04-30 | 861 | 861 | 861 | 861 | 1,000 | 430.50 |
| 1997-04-28 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 1997-04-25 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1997-04-24 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1997-04-23 | 860 | 861 | 860 | 860 | 4,000 | 430 |
| 1997-04-22 | 861 | 870 | 861 | 870 | 4,000 | 435 |
| 1997-04-18 | 849 | 850 | 849 | 850 | 7,000 | 425 |
| 1997-04-17 | 840 | 840 | 840 | 840 | 2,000 | 420 |
| 1997-04-16 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 1997-04-15 | 840 | 840 | 831 | 832 | 9,000 | 416 |
| 1997-04-11 | 832 | 840 | 832 | 840 | 8,000 | 420 |
| 1997-04-10 | 840 | 840 | 830 | 830 | 21,000 | 415 |
| 1997-04-09 | 839 | 840 | 839 | 840 | 14,000 | 420 |
| 1997-04-08 | 840 | 840 | 840 | 840 | 13,000 | 420 |
| 1997-04-07 | 849 | 850 | 849 | 850 | 5,000 | 425 |
| 1997-04-04 | 850 | 850 | 850 | 850 | 7,000 | 425 |
| 1997-04-03 | 850 | 850 | 850 | 850 | 8,000 | 425 |
| 1997-04-02 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 1997-04-01 | 853 | 853 | 853 | 853 | 1,000 | 426.50 |
| 1997-03-31 | 853 | 853 | 853 | 853 | 1,000 | 426.50 |
| 1997-03-28 | 853 | 853 | 853 | 853 | 3,000 | 426.50 |
| 1997-03-27 | 852 | 852 | 852 | 852 | 1,000 | 426 |
| 1997-03-26 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1997-03-25 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1997-03-24 | 850 | 850 | 849 | 850 | 12,000 | 425 |
| 1997-03-21 | 862 | 862 | 850 | 860 | 15,000 | 430 |
| 1997-03-19 | 861 | 861 | 861 | 861 | 2,000 | 430.50 |
| 1997-03-18 | 870 | 870 | 860 | 860 | 20,000 | 430 |
| 1997-03-17 | 870 | 870 | 870 | 870 | 2,000 | 435 |
| 1997-03-14 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 1997-03-13 | 860 | 860 | 860 | 860 | 11,000 | 430 |
| 1997-03-12 | 865 | 865 | 860 | 860 | 3,000 | 430 |
| 1997-03-11 | 870 | 870 | 870 | 870 | 22,000 | 435 |
| 1997-03-07 | 870 | 870 | 870 | 870 | 4,000 | 435 |
| 1997-03-06 | 880 | 880 | 870 | 875 | 30,000 | 437.50 |
| 1997-03-05 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 1997-03-04 | 890 | 890 | 890 | 890 | 2,000 | 445 |
| 1997-03-03 | 880 | 880 | 880 | 880 | 4,000 | 440 |
| 1997-02-28 | 880 | 880 | 880 | 880 | 5,000 | 440 |
| 1997-02-27 | 890 | 890 | 880 | 880 | 8,000 | 440 |
| 1997-02-26 | 897 | 897 | 897 | 897 | 1,000 | 448.50 |
| 1997-02-25 | 880 | 880 | 880 | 880 | 3,000 | 440 |
| 1997-02-21 | 881 | 881 | 880 | 880 | 4,000 | 440 |
| 1997-02-20 | 880 | 885 | 880 | 885 | 16,000 | 442.50 |
| 1997-02-19 | 867 | 867 | 860 | 860 | 21,000 | 430 |
| 1997-02-18 | 864 | 867 | 860 | 867 | 3,000 | 433.50 |
| 1997-02-17 | 840 | 858 | 840 | 850 | 9,000 | 425 |
| 1997-02-14 | 845 | 845 | 830 | 830 | 14,000 | 415 |
| 1997-02-13 | 850 | 850 | 845 | 845 | 3,000 | 422.50 |
| 1997-02-12 | 850 | 858 | 850 | 858 | 8,000 | 429 |
| 1997-02-10 | 850 | 860 | 850 | 850 | 3,000 | 425 |
| 1997-02-07 | 852 | 852 | 852 | 852 | 20,000 | 426 |
| 1997-02-06 | 861 | 870 | 861 | 866 | 7,000 | 433 |
| 1997-02-05 | 859 | 862 | 859 | 861 | 5,000 | 430.50 |
| 1997-02-04 | 850 | 860 | 840 | 860 | 8,000 | 430 |
| 1997-02-03 | 815 | 830 | 815 | 830 | 2,000 | 415 |
| 1997-01-31 | 803 | 806 | 803 | 805 | 15,000 | 402.50 |
| 1997-01-30 | 802 | 802 | 802 | 802 | 2,000 | 401 |
| 1997-01-29 | 800 | 812 | 800 | 800 | 47,000 | 400 |
| 1997-01-28 | 810 | 810 | 800 | 800 | 12,000 | 400 |
| 1997-01-27 | 830 | 830 | 812 | 812 | 13,000 | 406 |
| 1997-01-24 | 850 | 850 | 831 | 835 | 61,000 | 417.50 |
| 1997-01-23 | 885 | 885 | 865 | 865 | 33,000 | 432.50 |
| 1997-01-22 | 880 | 898 | 880 | 895 | 40,000 | 447.50 |
| 1997-01-21 | 901 | 909 | 900 | 900 | 21,000 | 450 |
| 1997-01-20 | 930 | 930 | 920 | 920 | 4,000 | 460 |
| 1997-01-17 | 920 | 920 | 910 | 910 | 55,000 | 455 |
| 1997-01-16 | 921 | 921 | 920 | 920 | 17,000 | 460 |
| 1997-01-14 | 910 | 920 | 910 | 920 | 2,000 | 460 |
| 1997-01-13 | 910 | 920 | 910 | 920 | 52,000 | 460 |
| 1997-01-10 | 915 | 915 | 915 | 915 | 6,000 | 457.50 |
| 1997-01-09 | 930 | 930 | 915 | 915 | 67,000 | 457.50 |
| 1997-01-08 | 945 | 945 | 945 | 945 | 4,000 | 472.50 |
| 1997-01-07 | 960 | 960 | 931 | 955 | 5,000 | 477.50 |
| 1997-01-06 | 950 | 950 | 950 | 950 | 1,000 | 475 |
分割・併合履歴 ： [2014-06-26]1株→2株 [1989-11-27]1株→1.1株
