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
1998-12-3051051051051017,000255
1998-12-295005005005002,000250
1998-12-284904954904953,000247.50
1998-12-254904904834835,000241.50
1998-12-224754754754754,000237.50
1998-12-214754754754753,000237.50
1998-12-174754754704704,000235
1998-12-164704754704754,000237.50
1998-12-154604704604704,000235
1998-12-114554554404406,000220
1998-12-084464464404404,000220
1998-12-074474474464465,000223
1998-12-044454454454451,000222.50
1998-12-024804804804802,000240
1998-12-014704704704701,000235
1998-11-3047047045545510,000227.50
1998-11-264904904904902,000245
1998-11-254904904904901,000245
1998-11-244995004995005,000250
1998-11-204904984904982,000249
1998-11-194804904804904,000245
1998-11-184554604554603,000230
1998-11-174554554554555,000227.50
1998-11-164604604504506,000225
1998-11-134504504504508,000225
1998-11-124524524524521,000226
1998-11-094514514514511,000225.50
1998-11-064514514514511,000225.50
1998-11-045005005005002,000250
1998-11-025005005005002,000250
1998-10-305005005005002,000250
1998-10-295005005005001,000250
1998-10-285095095095092,000254.50
1998-10-275105105105104,000255
1998-10-265005005005002,000250
1998-10-235005005005002,000250
1998-10-224854904854905,000245
1998-10-214804804804802,000240
1998-10-204754754754751,000237.50
1998-10-164644664564627,000231
1998-10-154624624624621,000231
1998-10-094624624614612,000230.50
1998-10-084604604604601,000230
1998-10-064404404404402,000220
1998-10-054404404404401,000220
1998-10-0244044044044010,000220
1998-09-305405405405404,000270
1998-09-295445445445441,000272
1998-09-285405405405406,000270
1998-09-255395395385382,000269
1998-09-245295405135408,000270
1998-09-2255055053054513,000272.50
1998-09-215515515515516,000275.50
1998-09-185505505405505,000275
1998-09-175505505505502,000275
1998-09-165455505405507,000275
1998-09-1455055054554511,000272.50
1998-09-115405405405405,000270
1998-09-105315315305308,000265
1998-09-085505505505502,000275
1998-09-045305305305301,000265
1998-09-026556556556552,000327.50
1998-08-315605605605602,000280
1998-08-2756357056356311,000281.50
1998-08-265996005805805,000290
1998-08-256006006006001,000300
1998-08-246006006006001,000300
1998-08-215996005996005,000300
1998-08-205996005996004,000300
1998-08-185905905905907,000295
1998-08-175905905905901,000295
1998-08-135975975905903,000295
1998-08-126006006006002,000300
1998-08-106036036016013,000300.50
1998-08-066036036036032,000301.50
1998-08-056406406406407,000320
1998-08-046406406406402,000320
1998-08-036206206206205,000310
1998-07-306206206206201,000310
1998-07-296206206196199,000309.50
1998-07-286206206206206,000310
1998-07-276256256256252,000312.50
1998-07-246206206206202,000310
1998-07-236206206206201,000310
1998-07-226206206206203,000310
1998-07-2162562562062010,000310
1998-07-176256256246248,000312
1998-07-166256256256254,000312.50
1998-07-156246256246254,000312.50
1998-07-146256256256256,000312.50
1998-07-106256256256255,000312.50
1998-07-096206206206201,000310
1998-07-076026436026433,000321.50
1998-07-066006006006004,000300
1998-07-0364064364064329,000321.50
1998-07-026446446446443,000322
1998-06-306506506506503,000325
1998-06-2965065065065016,000325
1998-06-266506506506501,000325
1998-06-256806806806802,000340
1998-06-246806846806843,000342
1998-06-226856856856851,000342.50
1998-06-1968569068568510,000342.50
1998-06-186906906906901,000345
1998-06-166656656656651,000332.50
1998-06-086606606606603,000330
1998-06-046606606606602,000330
1998-06-036606606606601,000330
1998-06-027007006806807,000340
1998-06-016806806806801,000340
1998-05-296806806806805,000340
1998-05-276806806806803,000340
1998-05-2569070069069017,000345
1998-05-226906906906901,000345
1998-05-1968268268268210,000341
1998-05-186816826816823,000341
1998-05-156806806806804,000340
1998-05-136806806806804,000340
1998-05-126806806806806,000340
1998-05-1170070067067021,000335
1998-05-086706706706701,000335
1998-05-0768068068068017,000340
1998-05-0670070069069012,000345
1998-04-286917006917002,000350
1998-04-246916916916911,000345.50
1998-04-227007006906908,000345
1998-04-217007007007003,000350
1998-04-176956956956951,000347.50
1998-04-166956956956958,000347.50
1998-04-156956956956952,000347.50
1998-04-147007006906906,000345
1998-04-137007007007001,000350
1998-04-106956956956951,000347.50
1998-04-086956956956951,000347.50
1998-04-076906906906901,000345
1998-04-066856856856852,000342.50
1998-04-036936936936931,000346.50
1998-04-027227227117116,000355.50
1998-04-017207207207206,000360
1998-03-317207207207202,000360
1998-03-307207207207203,000360
1998-03-277197207197203,000360
1998-03-267157157157154,000357.50
1998-03-257157157157153,000357.50
1998-03-247207207017014,000350.50
1998-03-237107207107205,000360
1998-03-207397397187186,000359
1998-03-197507507457504,000375
1998-03-1874075074075012,000375
1998-03-177207207207202,000360
1998-03-167107107107106,000355
1998-03-137057107057105,000355
1998-03-127097107097104,000355
1998-03-067007007007006,000350
1998-03-056997006997003,000350
1998-03-046907006907004,000350
1998-03-037007016896906,000345
1998-02-2769869968668618,000343
1998-02-266986996986992,000349.50
1998-02-257007087007082,000354
1998-02-247177177107102,000355
1998-02-237177177177171,000358.50
1998-02-197107207107202,000360
1998-02-187197257197203,000360
1998-02-177197197197191,000359.50
1998-02-167107107097095,000354.50
1998-02-137207207207202,000360
1998-02-127257257257256,000362.50
1998-02-107487487407405,000370
1998-02-097397407397402,000370
1998-02-067017257017257,000362.50
1998-02-057047107047103,000355
1998-02-047107257017253,000362.50
1998-02-0370072569972515,000362.50
1998-02-026816816806802,000340
1998-01-3068268267667622,000338
1998-01-2967868567767750,000338.50
1998-01-2865965965165863,000329
1998-01-275995995995997,000299.50
1998-01-2659059559059020,000295
1998-01-2359059058558519,000292.50
1998-01-2258558557557512,000287.50
1998-01-215755755755757,000287.50
1998-01-205655655655652,000282.50
1998-01-195605605605601,000280
1998-01-165405405405402,000270
1998-01-145405405405403,000270
1998-01-135405405405404,000270
1998-01-095605605405404,000270
1998-01-085705705705702,000285
1998-01-075805805705709,000285
1998-01-065805805805805,000290

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