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