9837 モリト(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2000-12-26 | 470 | 470 | 470 | 470 | 5,000 | 235 |
| 2000-12-22 | 530 | 530 | 530 | 530 | 10,000 | 265 |
| 2000-12-21 | 500 | 515 | 500 | 515 | 7,000 | 257.50 |
| 2000-12-20 | 510 | 510 | 500 | 500 | 4,000 | 250 |
| 2000-12-19 | 513 | 513 | 513 | 513 | 3,000 | 256.50 |
| 2000-12-18 | 513 | 514 | 513 | 514 | 4,000 | 257 |
| 2000-12-15 | 513 | 513 | 513 | 513 | 3,000 | 256.50 |
| 2000-12-14 | 513 | 513 | 513 | 513 | 1,000 | 256.50 |
| 2000-12-13 | 490 | 514 | 490 | 514 | 2,000 | 257 |
| 2000-12-12 | 510 | 510 | 501 | 510 | 8,000 | 255 |
| 2000-12-11 | 500 | 515 | 500 | 515 | 3,000 | 257.50 |
| 2000-12-08 | 510 | 510 | 500 | 500 | 6,000 | 250 |
| 2000-12-07 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2000-12-06 | 520 | 520 | 500 | 500 | 3,000 | 250 |
| 2000-12-05 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2000-12-01 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2000-11-30 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2000-11-29 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2000-11-28 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2000-11-24 | 500 | 510 | 500 | 510 | 2,000 | 255 |
| 2000-11-22 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2000-11-21 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2000-11-20 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2000-11-17 | 509 | 509 | 500 | 500 | 2,000 | 250 |
| 2000-11-16 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2000-11-15 | 492 | 493 | 492 | 492 | 18,000 | 246 |
| 2000-11-13 | 491 | 491 | 491 | 491 | 1,000 | 245.50 |
| 2000-11-10 | 510 | 510 | 500 | 500 | 2,000 | 250 |
| 2000-11-09 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2000-11-08 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 2000-11-07 | 500 | 500 | 500 | 500 | 7,000 | 250 |
| 2000-11-06 | 500 | 500 | 496 | 500 | 6,000 | 250 |
| 2000-11-02 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2000-11-01 | 500 | 500 | 499 | 499 | 17,000 | 249.50 |
| 2000-10-31 | 499 | 499 | 499 | 499 | 27,000 | 249.50 |
| 2000-10-27 | 491 | 491 | 490 | 490 | 4,000 | 245 |
| 2000-10-25 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2000-10-24 | 495 | 495 | 490 | 490 | 3,000 | 245 |
| 2000-10-23 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2000-10-20 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2000-10-19 | 500 | 500 | 491 | 491 | 5,000 | 245.50 |
| 2000-10-18 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2000-10-17 | 500 | 500 | 500 | 500 | 14,000 | 250 |
| 2000-10-16 | 500 | 500 | 500 | 500 | 7,000 | 250 |
| 2000-10-12 | 510 | 510 | 500 | 500 | 11,000 | 250 |
| 2000-10-11 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2000-10-05 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2000-09-29 | 491 | 491 | 491 | 491 | 2,000 | 245.50 |
| 2000-09-28 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2000-09-26 | 540 | 540 | 520 | 520 | 14,000 | 260 |
| 2000-09-25 | 540 | 540 | 540 | 540 | 4,000 | 270 |
| 2000-09-22 | 544 | 544 | 532 | 532 | 11,000 | 266 |
| 2000-09-21 | 535 | 545 | 535 | 545 | 5,000 | 272.50 |
| 2000-09-20 | 550 | 550 | 535 | 535 | 7,000 | 267.50 |
| 2000-09-19 | 550 | 550 | 550 | 550 | 5,000 | 275 |
| 2000-09-18 | 537 | 550 | 536 | 550 | 8,000 | 275 |
| 2000-09-14 | 536 | 536 | 536 | 536 | 1,000 | 268 |
| 2000-09-11 | 532 | 532 | 532 | 532 | 1,000 | 266 |
| 2000-09-08 | 533 | 533 | 532 | 532 | 6,000 | 266 |
| 2000-09-06 | 540 | 540 | 535 | 535 | 6,000 | 267.50 |
| 2000-09-01 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2000-08-25 | 560 | 560 | 560 | 560 | 3,000 | 280 |
| 2000-08-21 | 570 | 570 | 570 | 570 | 6,000 | 285 |
| 2000-08-18 | 570 | 570 | 570 | 570 | 3,000 | 285 |
| 2000-08-17 | 570 | 570 | 532 | 532 | 10,000 | 266 |
| 2000-08-16 | 570 | 570 | 570 | 570 | 5,000 | 285 |
| 2000-08-15 | 570 | 570 | 570 | 570 | 3,000 | 285 |
| 2000-08-11 | 535 | 535 | 535 | 535 | 2,000 | 267.50 |
| 2000-08-10 | 536 | 536 | 536 | 536 | 1,000 | 268 |
| 2000-08-08 | 532 | 532 | 532 | 532 | 1,000 | 266 |
| 2000-08-07 | 540 | 540 | 530 | 530 | 23,000 | 265 |
| 2000-08-04 | 550 | 550 | 535 | 535 | 4,000 | 267.50 |
| 2000-08-03 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2000-08-02 | 581 | 581 | 541 | 541 | 4,000 | 270.50 |
| 2000-08-01 | 570 | 570 | 520 | 520 | 6,000 | 260 |
| 2000-07-28 | 600 | 600 | 570 | 570 | 7,000 | 285 |
| 2000-07-27 | 598 | 600 | 587 | 600 | 8,000 | 300 |
| 2000-07-26 | 595 | 603 | 590 | 603 | 13,000 | 301.50 |
| 2000-07-25 | 605 | 605 | 585 | 585 | 37,000 | 292.50 |
| 2000-07-24 | 608 | 610 | 600 | 605 | 41,000 | 302.50 |
| 2000-07-21 | 575 | 600 | 575 | 600 | 47,000 | 300 |
| 2000-07-19 | 551 | 574 | 551 | 574 | 44,000 | 287 |
| 2000-07-18 | 553 | 553 | 550 | 550 | 12,000 | 275 |
| 2000-07-17 | 558 | 558 | 551 | 553 | 7,000 | 276.50 |
| 2000-07-14 | 551 | 563 | 550 | 558 | 4,000 | 279 |
| 2000-07-13 | 551 | 568 | 551 | 568 | 2,000 | 284 |
| 2000-07-12 | 590 | 590 | 552 | 570 | 5,000 | 285 |
| 2000-07-11 | 570 | 590 | 570 | 590 | 52,000 | 295 |
| 2000-07-10 | 550 | 555 | 550 | 550 | 30,000 | 275 |
| 2000-07-07 | 549 | 550 | 542 | 542 | 7,000 | 271 |
| 2000-07-06 | 550 | 550 | 530 | 549 | 6,000 | 274.50 |
| 2000-07-05 | 550 | 600 | 550 | 580 | 49,000 | 290 |
| 2000-07-04 | 511 | 530 | 510 | 530 | 17,000 | 265 |
| 2000-07-03 | 510 | 510 | 500 | 510 | 12,000 | 255 |
| 2000-06-30 | 500 | 500 | 500 | 500 | 6,000 | 250 |
| 2000-06-29 | 500 | 500 | 500 | 500 | 16,000 | 250 |
| 2000-06-28 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2000-06-26 | 486 | 490 | 484 | 484 | 4,000 | 242 |
| 2000-06-23 | 500 | 500 | 490 | 490 | 8,000 | 245 |
| 2000-06-21 | 500 | 500 | 495 | 500 | 13,000 | 250 |
| 2000-06-20 | 500 | 500 | 487 | 500 | 27,000 | 250 |
| 2000-06-19 | 500 | 500 | 497 | 497 | 7,000 | 248.50 |
| 2000-06-16 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2000-06-15 | 500 | 500 | 500 | 500 | 7,000 | 250 |
| 2000-06-14 | 495 | 495 | 490 | 490 | 3,000 | 245 |
| 2000-06-13 | 490 | 490 | 490 | 490 | 3,000 | 245 |
| 2000-06-12 | 490 | 490 | 490 | 490 | 3,000 | 245 |
| 2000-06-08 | 481 | 481 | 480 | 481 | 3,000 | 240.50 |
| 2000-06-07 | 490 | 490 | 477 | 477 | 15,000 | 238.50 |
| 2000-06-06 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2000-05-31 | 500 | 500 | 500 | 500 | 11,000 | 250 |
| 2000-05-29 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2000-05-26 | 504 | 504 | 504 | 504 | 2,000 | 252 |
| 2000-05-25 | 505 | 505 | 505 | 505 | 4,000 | 252.50 |
| 2000-05-24 | 505 | 505 | 480 | 480 | 4,000 | 240 |
| 2000-05-22 | 500 | 500 | 500 | 500 | 8,000 | 250 |
| 2000-05-19 | 495 | 505 | 490 | 500 | 11,000 | 250 |
| 2000-05-18 | 500 | 505 | 495 | 495 | 39,000 | 247.50 |
| 2000-05-17 | 500 | 500 | 500 | 500 | 35,000 | 250 |
| 2000-05-16 | 500 | 500 | 495 | 500 | 16,000 | 250 |
| 2000-05-15 | 500 | 500 | 500 | 500 | 6,000 | 250 |
| 2000-05-12 | 500 | 500 | 495 | 500 | 13,000 | 250 |
| 2000-05-11 | 505 | 505 | 500 | 500 | 50,000 | 250 |
| 2000-05-10 | 505 | 505 | 505 | 505 | 5,000 | 252.50 |
| 2000-05-08 | 500 | 500 | 500 | 500 | 50,000 | 250 |
| 2000-05-02 | 491 | 496 | 491 | 496 | 3,000 | 248 |
| 2000-05-01 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2000-04-27 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2000-04-26 | 495 | 500 | 495 | 500 | 30,000 | 250 |
| 2000-04-25 | 499 | 499 | 499 | 499 | 3,000 | 249.50 |
| 2000-04-21 | 490 | 500 | 490 | 490 | 9,000 | 245 |
| 2000-04-20 | 500 | 500 | 490 | 490 | 6,000 | 245 |
| 2000-04-19 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 2000-04-18 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2000-04-17 | 495 | 495 | 485 | 485 | 11,000 | 242.50 |
| 2000-04-12 | 500 | 500 | 490 | 490 | 8,000 | 245 |
| 2000-04-11 | 500 | 500 | 500 | 500 | 16,000 | 250 |
| 2000-04-10 | 481 | 500 | 481 | 500 | 5,000 | 250 |
| 2000-04-07 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2000-04-04 | 499 | 499 | 499 | 499 | 2,000 | 249.50 |
| 2000-04-03 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2000-03-31 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2000-03-30 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2000-03-29 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2000-03-27 | 494 | 500 | 494 | 500 | 10,000 | 250 |
| 2000-03-24 | 500 | 500 | 490 | 490 | 8,000 | 245 |
| 2000-03-23 | 490 | 500 | 490 | 500 | 5,000 | 250 |
| 2000-03-22 | 500 | 500 | 490 | 490 | 16,000 | 245 |
| 2000-03-21 | 500 | 500 | 500 | 500 | 22,000 | 250 |
| 2000-03-17 | 500 | 500 | 500 | 500 | 15,000 | 250 |
| 2000-03-16 | 485 | 485 | 485 | 485 | 8,000 | 242.50 |
| 2000-03-15 | 500 | 500 | 500 | 500 | 7,000 | 250 |
| 2000-03-13 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2000-03-07 | 481 | 481 | 481 | 481 | 1,000 | 240.50 |
| 2000-03-06 | 481 | 481 | 481 | 481 | 1,000 | 240.50 |
| 2000-03-03 | 482 | 482 | 481 | 481 | 4,000 | 240.50 |
| 2000-03-02 | 500 | 500 | 481 | 481 | 6,000 | 240.50 |
| 2000-02-25 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2000-02-23 | 490 | 490 | 481 | 481 | 6,000 | 240.50 |
| 2000-02-22 | 488 | 488 | 481 | 481 | 2,000 | 240.50 |
| 2000-02-21 | 515 | 515 | 515 | 515 | 5,000 | 257.50 |
| 2000-02-18 | 500 | 500 | 481 | 481 | 7,000 | 240.50 |
| 2000-02-17 | 500 | 500 | 500 | 500 | 16,000 | 250 |
| 2000-02-16 | 500 | 500 | 495 | 495 | 6,000 | 247.50 |
| 2000-02-15 | 480 | 500 | 480 | 500 | 6,000 | 250 |
| 2000-02-14 | 480 | 480 | 480 | 480 | 6,000 | 240 |
| 2000-02-10 | 491 | 491 | 480 | 490 | 5,000 | 245 |
| 2000-02-07 | 500 | 500 | 490 | 491 | 5,000 | 245.50 |
| 2000-02-04 | 500 | 500 | 500 | 500 | 6,000 | 250 |
| 2000-02-03 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2000-02-02 | 519 | 519 | 519 | 519 | 6,000 | 259.50 |
| 2000-02-01 | 520 | 520 | 519 | 519 | 5,000 | 259.50 |
| 2000-01-31 | 523 | 524 | 523 | 524 | 6,000 | 262 |
| 2000-01-28 | 550 | 550 | 525 | 525 | 87,000 | 262.50 |
| 2000-01-27 | 524 | 530 | 524 | 530 | 45,000 | 265 |
| 2000-01-26 | 515 | 525 | 515 | 525 | 5,000 | 262.50 |
| 2000-01-25 | 519 | 519 | 515 | 515 | 5,000 | 257.50 |
| 2000-01-24 | 520 | 520 | 520 | 520 | 3,000 | 260 |
| 2000-01-21 | 525 | 529 | 525 | 525 | 30,000 | 262.50 |
| 2000-01-20 | 525 | 529 | 525 | 525 | 23,000 | 262.50 |
| 2000-01-19 | 529 | 529 | 529 | 529 | 5,000 | 264.50 |
| 2000-01-18 | 529 | 529 | 529 | 529 | 5,000 | 264.50 |
| 2000-01-17 | 485 | 529 | 485 | 529 | 5,000 | 264.50 |
| 2000-01-14 | 483 | 483 | 483 | 483 | 1,000 | 241.50 |
| 2000-01-07 | 481 | 482 | 481 | 482 | 2,000 | 241 |
| 2000-01-06 | 482 | 490 | 482 | 482 | 4,000 | 241 |
| 2000-01-05 | 520 | 520 | 520 | 520 | 2,000 | 260 |
分割・併合履歴 ： [2014-06-26]1株→2株 [1989-11-27]1株→1.1株
