9837 モリト(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	510	510	510	510	17,000	255
1998-12-29	500	500	500	500	2,000	250
1998-12-28	490	495	490	495	3,000	247.50
1998-12-25	490	490	483	483	5,000	241.50
1998-12-22	475	475	475	475	4,000	237.50
1998-12-21	475	475	475	475	3,000	237.50
1998-12-17	475	475	470	470	4,000	235
1998-12-16	470	475	470	475	4,000	237.50
1998-12-15	460	470	460	470	4,000	235
1998-12-11	455	455	440	440	6,000	220
1998-12-08	446	446	440	440	4,000	220
1998-12-07	447	447	446	446	5,000	223
1998-12-04	445	445	445	445	1,000	222.50
1998-12-02	480	480	480	480	2,000	240
1998-12-01	470	470	470	470	1,000	235
1998-11-30	470	470	455	455	10,000	227.50
1998-11-26	490	490	490	490	2,000	245
1998-11-25	490	490	490	490	1,000	245
1998-11-24	499	500	499	500	5,000	250
1998-11-20	490	498	490	498	2,000	249
1998-11-19	480	490	480	490	4,000	245
1998-11-18	455	460	455	460	3,000	230
1998-11-17	455	455	455	455	5,000	227.50
1998-11-16	460	460	450	450	6,000	225
1998-11-13	450	450	450	450	8,000	225
1998-11-12	452	452	452	452	1,000	226
1998-11-09	451	451	451	451	1,000	225.50
1998-11-06	451	451	451	451	1,000	225.50
1998-11-04	500	500	500	500	2,000	250
1998-11-02	500	500	500	500	2,000	250
1998-10-30	500	500	500	500	2,000	250
1998-10-29	500	500	500	500	1,000	250
1998-10-28	509	509	509	509	2,000	254.50
1998-10-27	510	510	510	510	4,000	255
1998-10-26	500	500	500	500	2,000	250
1998-10-23	500	500	500	500	2,000	250
1998-10-22	485	490	485	490	5,000	245
1998-10-21	480	480	480	480	2,000	240
1998-10-20	475	475	475	475	1,000	237.50
1998-10-16	464	466	456	462	7,000	231
1998-10-15	462	462	462	462	1,000	231
1998-10-09	462	462	461	461	2,000	230.50
1998-10-08	460	460	460	460	1,000	230
1998-10-06	440	440	440	440	2,000	220
1998-10-05	440	440	440	440	1,000	220
1998-10-02	440	440	440	440	10,000	220
1998-09-30	540	540	540	540	4,000	270
1998-09-29	544	544	544	544	1,000	272
1998-09-28	540	540	540	540	6,000	270
1998-09-25	539	539	538	538	2,000	269
1998-09-24	529	540	513	540	8,000	270
1998-09-22	550	550	530	545	13,000	272.50
1998-09-21	551	551	551	551	6,000	275.50
1998-09-18	550	550	540	550	5,000	275
1998-09-17	550	550	550	550	2,000	275
1998-09-16	545	550	540	550	7,000	275
1998-09-14	550	550	545	545	11,000	272.50
1998-09-11	540	540	540	540	5,000	270
1998-09-10	531	531	530	530	8,000	265
1998-09-08	550	550	550	550	2,000	275
1998-09-04	530	530	530	530	1,000	265
1998-09-02	655	655	655	655	2,000	327.50
1998-08-31	560	560	560	560	2,000	280
1998-08-27	563	570	563	563	11,000	281.50
1998-08-26	599	600	580	580	5,000	290
1998-08-25	600	600	600	600	1,000	300
1998-08-24	600	600	600	600	1,000	300
1998-08-21	599	600	599	600	5,000	300
1998-08-20	599	600	599	600	4,000	300
1998-08-18	590	590	590	590	7,000	295
1998-08-17	590	590	590	590	1,000	295
1998-08-13	597	597	590	590	3,000	295
1998-08-12	600	600	600	600	2,000	300
1998-08-10	603	603	601	601	3,000	300.50
1998-08-06	603	603	603	603	2,000	301.50
1998-08-05	640	640	640	640	7,000	320
1998-08-04	640	640	640	640	2,000	320
1998-08-03	620	620	620	620	5,000	310
1998-07-30	620	620	620	620	1,000	310
1998-07-29	620	620	619	619	9,000	309.50
1998-07-28	620	620	620	620	6,000	310
1998-07-27	625	625	625	625	2,000	312.50
1998-07-24	620	620	620	620	2,000	310
1998-07-23	620	620	620	620	1,000	310
1998-07-22	620	620	620	620	3,000	310
1998-07-21	625	625	620	620	10,000	310
1998-07-17	625	625	624	624	8,000	312
1998-07-16	625	625	625	625	4,000	312.50
1998-07-15	624	625	624	625	4,000	312.50
1998-07-14	625	625	625	625	6,000	312.50
1998-07-10	625	625	625	625	5,000	312.50
1998-07-09	620	620	620	620	1,000	310
1998-07-07	602	643	602	643	3,000	321.50
1998-07-06	600	600	600	600	4,000	300
1998-07-03	640	643	640	643	29,000	321.50
1998-07-02	644	644	644	644	3,000	322
1998-06-30	650	650	650	650	3,000	325
1998-06-29	650	650	650	650	16,000	325
1998-06-26	650	650	650	650	1,000	325
1998-06-25	680	680	680	680	2,000	340
1998-06-24	680	684	680	684	3,000	342
1998-06-22	685	685	685	685	1,000	342.50
1998-06-19	685	690	685	685	10,000	342.50
1998-06-18	690	690	690	690	1,000	345
1998-06-16	665	665	665	665	1,000	332.50
1998-06-08	660	660	660	660	3,000	330
1998-06-04	660	660	660	660	2,000	330
1998-06-03	660	660	660	660	1,000	330
1998-06-02	700	700	680	680	7,000	340
1998-06-01	680	680	680	680	1,000	340
1998-05-29	680	680	680	680	5,000	340
1998-05-27	680	680	680	680	3,000	340
1998-05-25	690	700	690	690	17,000	345
1998-05-22	690	690	690	690	1,000	345
1998-05-19	682	682	682	682	10,000	341
1998-05-18	681	682	681	682	3,000	341
1998-05-15	680	680	680	680	4,000	340
1998-05-13	680	680	680	680	4,000	340
1998-05-12	680	680	680	680	6,000	340
1998-05-11	700	700	670	670	21,000	335
1998-05-08	670	670	670	670	1,000	335
1998-05-07	680	680	680	680	17,000	340
1998-05-06	700	700	690	690	12,000	345
1998-04-28	691	700	691	700	2,000	350
1998-04-24	691	691	691	691	1,000	345.50
1998-04-22	700	700	690	690	8,000	345
1998-04-21	700	700	700	700	3,000	350
1998-04-17	695	695	695	695	1,000	347.50
1998-04-16	695	695	695	695	8,000	347.50
1998-04-15	695	695	695	695	2,000	347.50
1998-04-14	700	700	690	690	6,000	345
1998-04-13	700	700	700	700	1,000	350
1998-04-10	695	695	695	695	1,000	347.50
1998-04-08	695	695	695	695	1,000	347.50
1998-04-07	690	690	690	690	1,000	345
1998-04-06	685	685	685	685	2,000	342.50
1998-04-03	693	693	693	693	1,000	346.50
1998-04-02	722	722	711	711	6,000	355.50
1998-04-01	720	720	720	720	6,000	360
1998-03-31	720	720	720	720	2,000	360
1998-03-30	720	720	720	720	3,000	360
1998-03-27	719	720	719	720	3,000	360
1998-03-26	715	715	715	715	4,000	357.50
1998-03-25	715	715	715	715	3,000	357.50
1998-03-24	720	720	701	701	4,000	350.50
1998-03-23	710	720	710	720	5,000	360
1998-03-20	739	739	718	718	6,000	359
1998-03-19	750	750	745	750	4,000	375
1998-03-18	740	750	740	750	12,000	375
1998-03-17	720	720	720	720	2,000	360
1998-03-16	710	710	710	710	6,000	355
1998-03-13	705	710	705	710	5,000	355
1998-03-12	709	710	709	710	4,000	355
1998-03-06	700	700	700	700	6,000	350
1998-03-05	699	700	699	700	3,000	350
1998-03-04	690	700	690	700	4,000	350
1998-03-03	700	701	689	690	6,000	345
1998-02-27	698	699	686	686	18,000	343
1998-02-26	698	699	698	699	2,000	349.50
1998-02-25	700	708	700	708	2,000	354
1998-02-24	717	717	710	710	2,000	355
1998-02-23	717	717	717	717	1,000	358.50
1998-02-19	710	720	710	720	2,000	360
1998-02-18	719	725	719	720	3,000	360
1998-02-17	719	719	719	719	1,000	359.50
1998-02-16	710	710	709	709	5,000	354.50
1998-02-13	720	720	720	720	2,000	360
1998-02-12	725	725	725	725	6,000	362.50
1998-02-10	748	748	740	740	5,000	370
1998-02-09	739	740	739	740	2,000	370
1998-02-06	701	725	701	725	7,000	362.50
1998-02-05	704	710	704	710	3,000	355
1998-02-04	710	725	701	725	3,000	362.50
1998-02-03	700	725	699	725	15,000	362.50
1998-02-02	681	681	680	680	2,000	340
1998-01-30	682	682	676	676	22,000	338
1998-01-29	678	685	677	677	50,000	338.50
1998-01-28	659	659	651	658	63,000	329
1998-01-27	599	599	599	599	7,000	299.50
1998-01-26	590	595	590	590	20,000	295
1998-01-23	590	590	585	585	19,000	292.50
1998-01-22	585	585	575	575	12,000	287.50
1998-01-21	575	575	575	575	7,000	287.50
1998-01-20	565	565	565	565	2,000	282.50
1998-01-19	560	560	560	560	1,000	280
1998-01-16	540	540	540	540	2,000	270
1998-01-14	540	540	540	540	3,000	270
1998-01-13	540	540	540	540	4,000	270
1998-01-09	560	560	540	540	4,000	270
1998-01-08	570	570	570	570	2,000	285
1998-01-07	580	580	570	570	9,000	285
1998-01-06	580	580	580	580	5,000	290

分割・併合履歴： [2014-06-26]1株→2株 [1989-11-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31