9837 モリト(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 1999-12-28 | 500 | 500 | 480 | 480 | 4,000 | 240 |
| 1999-12-27 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 1999-12-24 | 520 | 520 | 520 | 520 | 3,000 | 260 |
| 1999-12-22 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 1999-12-21 | 529 | 529 | 500 | 500 | 8,000 | 250 |
| 1999-12-20 | 529 | 529 | 529 | 529 | 5,000 | 264.50 |
| 1999-12-17 | 501 | 521 | 501 | 521 | 4,000 | 260.50 |
| 1999-12-16 | 502 | 530 | 501 | 501 | 6,000 | 250.50 |
| 1999-12-15 | 502 | 502 | 502 | 502 | 7,000 | 251 |
| 1999-12-14 | 510 | 510 | 502 | 502 | 2,000 | 251 |
| 1999-12-13 | 535 | 535 | 500 | 501 | 12,000 | 250.50 |
| 1999-12-10 | 538 | 538 | 536 | 536 | 5,000 | 268 |
| 1999-12-09 | 540 | 540 | 540 | 540 | 10,000 | 270 |
| 1999-12-08 | 560 | 560 | 550 | 550 | 64,000 | 275 |
| 1999-12-07 | 480 | 480 | 480 | 480 | 4,000 | 240 |
| 1999-12-06 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 1999-12-02 | 495 | 495 | 495 | 495 | 2,000 | 247.50 |
| 1999-12-01 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 1999-11-29 | 480 | 480 | 480 | 480 | 4,000 | 240 |
| 1999-11-26 | 450 | 450 | 450 | 450 | 4,000 | 225 |
| 1999-11-25 | 481 | 481 | 481 | 481 | 4,000 | 240.50 |
| 1999-11-24 | 498 | 498 | 497 | 497 | 4,000 | 248.50 |
| 1999-11-22 | 498 | 498 | 498 | 498 | 3,000 | 249 |
| 1999-11-19 | 490 | 498 | 490 | 498 | 3,000 | 249 |
| 1999-11-18 | 480 | 490 | 480 | 490 | 5,000 | 245 |
| 1999-11-17 | 473 | 480 | 473 | 480 | 3,000 | 240 |
| 1999-11-16 | 473 | 473 | 473 | 473 | 3,000 | 236.50 |
| 1999-11-15 | 471 | 473 | 471 | 473 | 6,000 | 236.50 |
| 1999-11-11 | 471 | 471 | 471 | 471 | 1,000 | 235.50 |
| 1999-11-05 | 480 | 480 | 472 | 472 | 2,000 | 236 |
| 1999-11-02 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 1999-10-25 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 1999-10-22 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 1999-10-21 | 499 | 499 | 499 | 499 | 2,000 | 249.50 |
| 1999-10-19 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 1999-10-18 | 480 | 480 | 480 | 480 | 11,000 | 240 |
| 1999-10-15 | 472 | 472 | 472 | 472 | 7,000 | 236 |
| 1999-10-08 | 471 | 471 | 471 | 471 | 1,000 | 235.50 |
| 1999-10-07 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 1999-10-06 | 499 | 500 | 499 | 500 | 2,000 | 250 |
| 1999-10-05 | 509 | 509 | 509 | 509 | 1,000 | 254.50 |
| 1999-10-04 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 1999-10-01 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 1999-09-30 | 500 | 500 | 490 | 500 | 6,000 | 250 |
| 1999-09-29 | 500 | 540 | 500 | 510 | 18,000 | 255 |
| 1999-09-28 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 1999-09-27 | 500 | 500 | 490 | 500 | 4,000 | 250 |
| 1999-09-24 | 500 | 505 | 500 | 500 | 66,000 | 250 |
| 1999-09-22 | 520 | 520 | 520 | 520 | 17,000 | 260 |
| 1999-09-21 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1999-09-20 | 555 | 555 | 545 | 545 | 6,000 | 272.50 |
| 1999-09-17 | 545 | 545 | 545 | 545 | 1,000 | 272.50 |
| 1999-09-16 | 545 | 545 | 545 | 545 | 5,000 | 272.50 |
| 1999-09-14 | 537 | 545 | 537 | 545 | 2,000 | 272.50 |
| 1999-09-10 | 540 | 540 | 540 | 540 | 2,000 | 270 |
| 1999-09-09 | 538 | 538 | 538 | 538 | 1,000 | 269 |
| 1999-09-08 | 540 | 560 | 540 | 560 | 3,000 | 280 |
| 1999-09-07 | 540 | 540 | 540 | 540 | 2,000 | 270 |
| 1999-09-06 | 537 | 537 | 537 | 537 | 1,000 | 268.50 |
| 1999-09-02 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 1999-09-01 | 537 | 537 | 537 | 537 | 2,000 | 268.50 |
| 1999-08-31 | 537 | 537 | 537 | 537 | 1,000 | 268.50 |
| 1999-08-26 | 580 | 580 | 537 | 537 | 4,000 | 268.50 |
| 1999-08-25 | 581 | 581 | 580 | 580 | 5,000 | 290 |
| 1999-08-24 | 580 | 580 | 580 | 580 | 5,000 | 290 |
| 1999-08-23 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 1999-08-20 | 570 | 570 | 570 | 570 | 4,000 | 285 |
| 1999-08-19 | 555 | 570 | 555 | 570 | 5,000 | 285 |
| 1999-08-18 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 1999-08-13 | 512 | 512 | 512 | 512 | 1,000 | 256 |
| 1999-08-12 | 512 | 512 | 512 | 512 | 1,000 | 256 |
| 1999-08-11 | 522 | 522 | 512 | 512 | 2,000 | 256 |
| 1999-08-09 | 522 | 522 | 522 | 522 | 3,000 | 261 |
| 1999-08-06 | 522 | 522 | 522 | 522 | 2,000 | 261 |
| 1999-08-05 | 522 | 522 | 522 | 522 | 1,000 | 261 |
| 1999-08-03 | 569 | 569 | 569 | 569 | 2,000 | 284.50 |
| 1999-07-27 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 1999-07-26 | 550 | 550 | 550 | 550 | 5,000 | 275 |
| 1999-07-23 | 565 | 566 | 560 | 560 | 5,000 | 280 |
| 1999-07-22 | 565 | 565 | 565 | 565 | 5,000 | 282.50 |
| 1999-07-21 | 570 | 570 | 560 | 565 | 8,000 | 282.50 |
| 1999-07-19 | 565 | 565 | 565 | 565 | 3,000 | 282.50 |
| 1999-07-16 | 561 | 561 | 561 | 561 | 1,000 | 280.50 |
| 1999-07-15 | 560 | 560 | 551 | 560 | 16,000 | 280 |
| 1999-07-14 | 560 | 560 | 550 | 560 | 13,000 | 280 |
| 1999-07-13 | 560 | 560 | 560 | 560 | 4,000 | 280 |
| 1999-07-12 | 560 | 560 | 560 | 560 | 7,000 | 280 |
| 1999-07-09 | 550 | 559 | 550 | 559 | 7,000 | 279.50 |
| 1999-07-08 | 530 | 550 | 530 | 549 | 7,000 | 274.50 |
| 1999-07-07 | 559 | 560 | 559 | 560 | 3,000 | 280 |
| 1999-07-06 | 530 | 559 | 530 | 559 | 6,000 | 279.50 |
| 1999-07-02 | 560 | 570 | 560 | 570 | 6,000 | 285 |
| 1999-06-29 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 1999-06-28 | 560 | 560 | 550 | 550 | 4,000 | 275 |
| 1999-06-25 | 560 | 560 | 550 | 550 | 3,000 | 275 |
| 1999-06-23 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 1999-06-22 | 540 | 545 | 540 | 545 | 2,000 | 272.50 |
| 1999-06-21 | 538 | 545 | 538 | 538 | 4,000 | 269 |
| 1999-06-18 | 538 | 538 | 538 | 538 | 4,000 | 269 |
| 1999-06-17 | 538 | 538 | 535 | 538 | 8,000 | 269 |
| 1999-06-16 | 538 | 541 | 538 | 541 | 9,000 | 270.50 |
| 1999-06-15 | 548 | 548 | 537 | 538 | 16,000 | 269 |
| 1999-06-14 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1999-06-11 | 570 | 588 | 570 | 588 | 2,000 | 294 |
| 1999-06-10 | 535 | 589 | 535 | 589 | 2,000 | 294.50 |
| 1999-06-09 | 531 | 599 | 531 | 599 | 9,000 | 299.50 |
| 1999-06-04 | 531 | 602 | 531 | 602 | 3,000 | 301 |
| 1999-06-02 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 1999-05-31 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 1999-05-24 | 620 | 620 | 620 | 620 | 8,000 | 310 |
| 1999-05-21 | 620 | 620 | 620 | 620 | 2,000 | 310 |
| 1999-05-20 | 630 | 630 | 620 | 620 | 11,000 | 310 |
| 1999-05-19 | 621 | 621 | 620 | 620 | 6,000 | 310 |
| 1999-05-18 | 621 | 621 | 621 | 621 | 4,000 | 310.50 |
| 1999-05-17 | 620 | 620 | 620 | 620 | 5,000 | 310 |
| 1999-05-14 | 620 | 620 | 610 | 620 | 5,000 | 310 |
| 1999-05-13 | 610 | 620 | 610 | 620 | 4,000 | 310 |
| 1999-05-11 | 601 | 601 | 600 | 600 | 2,000 | 300 |
| 1999-05-10 | 580 | 600 | 580 | 600 | 14,000 | 300 |
| 1999-05-07 | 565 | 580 | 565 | 580 | 10,000 | 290 |
| 1999-05-06 | 565 | 565 | 565 | 565 | 5,000 | 282.50 |
| 1999-04-28 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 1999-04-27 | 565 | 565 | 565 | 565 | 12,000 | 282.50 |
| 1999-04-26 | 565 | 565 | 565 | 565 | 5,000 | 282.50 |
| 1999-04-23 | 540 | 565 | 540 | 565 | 14,000 | 282.50 |
| 1999-04-22 | 535 | 535 | 535 | 535 | 1,000 | 267.50 |
| 1999-04-21 | 540 | 540 | 540 | 540 | 8,000 | 270 |
| 1999-04-20 | 541 | 541 | 540 | 540 | 15,000 | 270 |
| 1999-04-19 | 570 | 570 | 540 | 540 | 6,000 | 270 |
| 1999-04-15 | 570 | 570 | 570 | 570 | 3,000 | 285 |
| 1999-04-14 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 1999-04-12 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 1999-04-09 | 570 | 570 | 570 | 570 | 4,000 | 285 |
| 1999-04-08 | 525 | 550 | 525 | 530 | 12,000 | 265 |
| 1999-04-07 | 525 | 530 | 525 | 530 | 7,000 | 265 |
| 1999-04-06 | 525 | 525 | 525 | 525 | 6,000 | 262.50 |
| 1999-04-05 | 522 | 523 | 520 | 523 | 5,000 | 261.50 |
| 1999-04-02 | 523 | 523 | 500 | 523 | 4,000 | 261.50 |
| 1999-04-01 | 510 | 510 | 510 | 510 | 5,000 | 255 |
| 1999-03-30 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 1999-03-29 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 1999-03-26 | 535 | 535 | 535 | 535 | 3,000 | 267.50 |
| 1999-03-25 | 535 | 535 | 535 | 535 | 2,000 | 267.50 |
| 1999-03-24 | 535 | 535 | 535 | 535 | 4,000 | 267.50 |
| 1999-03-23 | 539 | 539 | 539 | 539 | 7,000 | 269.50 |
| 1999-03-19 | 539 | 539 | 539 | 539 | 3,000 | 269.50 |
| 1999-03-18 | 545 | 545 | 540 | 540 | 6,000 | 270 |
| 1999-03-17 | 550 | 550 | 540 | 540 | 13,000 | 270 |
| 1999-03-16 | 550 | 550 | 550 | 550 | 4,000 | 275 |
| 1999-03-15 | 549 | 549 | 549 | 549 | 1,000 | 274.50 |
| 1999-03-12 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 1999-03-11 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 1999-03-10 | 498 | 498 | 498 | 498 | 3,000 | 249 |
| 1999-03-09 | 495 | 500 | 495 | 500 | 9,000 | 250 |
| 1999-03-05 | 450 | 455 | 450 | 455 | 2,000 | 227.50 |
| 1999-03-04 | 440 | 450 | 440 | 450 | 4,000 | 225 |
| 1999-03-02 | 465 | 465 | 465 | 465 | 2,000 | 232.50 |
| 1999-03-01 | 465 | 465 | 465 | 465 | 2,000 | 232.50 |
| 1999-02-26 | 465 | 465 | 465 | 465 | 3,000 | 232.50 |
| 1999-02-23 | 450 | 450 | 450 | 450 | 7,000 | 225 |
| 1999-02-22 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 1999-02-19 | 450 | 455 | 449 | 450 | 13,000 | 225 |
| 1999-02-18 | 450 | 450 | 450 | 450 | 4,000 | 225 |
| 1999-02-16 | 423 | 430 | 423 | 430 | 6,000 | 215 |
| 1999-02-15 | 450 | 450 | 420 | 420 | 18,000 | 210 |
| 1999-02-12 | 450 | 450 | 441 | 441 | 2,000 | 220.50 |
| 1999-02-10 | 461 | 461 | 460 | 460 | 5,000 | 230 |
| 1999-02-09 | 489 | 489 | 489 | 489 | 1,000 | 244.50 |
| 1999-02-05 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 1999-02-02 | 525 | 525 | 525 | 525 | 2,000 | 262.50 |
| 1999-02-01 | 525 | 525 | 525 | 525 | 5,000 | 262.50 |
| 1999-01-29 | 530 | 530 | 525 | 530 | 5,000 | 265 |
| 1999-01-28 | 539 | 540 | 530 | 540 | 6,000 | 270 |
| 1999-01-27 | 535 | 540 | 535 | 540 | 3,000 | 270 |
| 1999-01-26 | 535 | 535 | 525 | 535 | 6,000 | 267.50 |
| 1999-01-25 | 527 | 535 | 527 | 535 | 5,000 | 267.50 |
| 1999-01-22 | 519 | 525 | 519 | 525 | 6,000 | 262.50 |
| 1999-01-21 | 490 | 510 | 490 | 510 | 3,000 | 255 |
| 1999-01-18 | 459 | 459 | 459 | 459 | 3,000 | 229.50 |
| 1999-01-14 | 450 | 452 | 450 | 452 | 6,000 | 226 |
| 1999-01-12 | 450 | 450 | 450 | 450 | 4,000 | 225 |
| 1999-01-11 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1999-01-08 | 453 | 453 | 453 | 453 | 1,000 | 226.50 |
| 1999-01-07 | 473 | 473 | 473 | 473 | 1,000 | 236.50 |
| 1999-01-06 | 473 | 473 | 473 | 473 | 3,000 | 236.50 |
| 1999-01-05 | 515 | 515 | 470 | 470 | 23,000 | 235 |
分割・併合履歴 ： [2014-06-26]1株→2株 [1989-11-27]1株→1.1株
