9837 モリト(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 540 | 540 | 540 | 540 | 2,000 | 270 |
| 2001-12-25 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2001-12-21 | 560 | 570 | 560 | 569 | 5,000 | 284.50 |
| 2001-12-20 | 560 | 560 | 560 | 560 | 3,000 | 280 |
| 2001-12-19 | 560 | 560 | 560 | 560 | 3,000 | 280 |
| 2001-12-18 | 560 | 560 | 560 | 560 | 3,000 | 280 |
| 2001-12-17 | 568 | 568 | 540 | 540 | 4,000 | 270 |
| 2001-12-14 | 577 | 577 | 577 | 577 | 3,000 | 288.50 |
| 2001-12-13 | 578 | 578 | 578 | 578 | 3,000 | 289 |
| 2001-12-12 | 551 | 578 | 551 | 578 | 5,000 | 289 |
| 2001-12-06 | 541 | 560 | 541 | 560 | 2,000 | 280 |
| 2001-12-05 | 546 | 546 | 540 | 540 | 3,000 | 270 |
| 2001-12-04 | 545 | 545 | 545 | 545 | 1,000 | 272.50 |
| 2001-11-28 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2001-11-27 | 569 | 569 | 569 | 569 | 1,000 | 284.50 |
| 2001-11-26 | 577 | 580 | 573 | 580 | 5,000 | 290 |
| 2001-11-21 | 580 | 580 | 580 | 580 | 5,000 | 290 |
| 2001-11-20 | 580 | 580 | 580 | 580 | 3,000 | 290 |
| 2001-11-19 | 580 | 580 | 580 | 580 | 3,000 | 290 |
| 2001-11-16 | 580 | 580 | 580 | 580 | 3,000 | 290 |
| 2001-11-15 | 580 | 580 | 580 | 580 | 3,000 | 290 |
| 2001-11-14 | 557 | 575 | 551 | 557 | 8,000 | 278.50 |
| 2001-11-13 | 557 | 557 | 557 | 557 | 3,000 | 278.50 |
| 2001-11-12 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2001-11-09 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2001-11-07 | 560 | 575 | 560 | 575 | 2,000 | 287.50 |
| 2001-11-06 | 575 | 575 | 556 | 556 | 4,000 | 278 |
| 2001-11-05 | 577 | 577 | 577 | 577 | 1,000 | 288.50 |
| 2001-11-02 | 577 | 577 | 577 | 577 | 2,000 | 288.50 |
| 2001-11-01 | 577 | 577 | 577 | 577 | 1,000 | 288.50 |
| 2001-10-31 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2001-10-19 | 560 | 580 | 560 | 580 | 6,000 | 290 |
| 2001-10-18 | 559 | 559 | 550 | 550 | 5,000 | 275 |
| 2001-10-17 | 560 | 560 | 560 | 560 | 3,000 | 280 |
| 2001-10-16 | 560 | 560 | 560 | 560 | 3,000 | 280 |
| 2001-10-15 | 540 | 540 | 540 | 540 | 3,000 | 270 |
| 2001-10-11 | 540 | 540 | 540 | 540 | 2,000 | 270 |
| 2001-10-09 | 545 | 545 | 545 | 545 | 1,000 | 272.50 |
| 2001-10-05 | 544 | 544 | 540 | 540 | 2,000 | 270 |
| 2001-10-04 | 545 | 545 | 545 | 545 | 3,000 | 272.50 |
| 2001-10-03 | 545 | 545 | 545 | 545 | 2,000 | 272.50 |
| 2001-10-02 | 535 | 535 | 535 | 535 | 2,000 | 267.50 |
| 2001-10-01 | 535 | 535 | 535 | 535 | 2,000 | 267.50 |
| 2001-09-28 | 540 | 540 | 540 | 540 | 3,000 | 270 |
| 2001-09-27 | 555 | 555 | 555 | 555 | 1,000 | 277.50 |
| 2001-09-21 | 567 | 568 | 567 | 567 | 7,000 | 283.50 |
| 2001-09-20 | 559 | 568 | 559 | 568 | 4,000 | 284 |
| 2001-09-19 | 559 | 559 | 559 | 559 | 4,000 | 279.50 |
| 2001-09-18 | 559 | 559 | 559 | 559 | 4,000 | 279.50 |
| 2001-09-17 | 559 | 559 | 559 | 559 | 11,000 | 279.50 |
| 2001-09-11 | 565 | 567 | 550 | 567 | 14,000 | 283.50 |
| 2001-09-07 | 565 | 568 | 565 | 565 | 8,000 | 282.50 |
| 2001-09-06 | 558 | 560 | 558 | 560 | 3,000 | 280 |
| 2001-09-05 | 551 | 558 | 551 | 558 | 5,000 | 279 |
| 2001-09-04 | 550 | 551 | 550 | 550 | 3,000 | 275 |
| 2001-08-27 | 551 | 551 | 551 | 551 | 1,000 | 275.50 |
| 2001-08-21 | 560 | 568 | 560 | 568 | 5,000 | 284 |
| 2001-08-20 | 560 | 560 | 560 | 560 | 3,000 | 280 |
| 2001-08-17 | 560 | 560 | 560 | 560 | 3,000 | 280 |
| 2001-08-16 | 559 | 560 | 559 | 560 | 8,000 | 280 |
| 2001-08-15 | 559 | 559 | 559 | 559 | 3,000 | 279.50 |
| 2001-08-14 | 559 | 559 | 559 | 559 | 2,000 | 279.50 |
| 2001-08-08 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2001-08-07 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2001-08-06 | 550 | 565 | 550 | 565 | 6,000 | 282.50 |
| 2001-08-03 | 540 | 540 | 535 | 535 | 4,000 | 267.50 |
| 2001-08-02 | 540 | 540 | 540 | 540 | 5,000 | 270 |
| 2001-07-30 | 570 | 570 | 570 | 570 | 5,000 | 285 |
| 2001-07-27 | 560 | 569 | 560 | 569 | 5,000 | 284.50 |
| 2001-07-26 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2001-07-25 | 568 | 569 | 531 | 531 | 11,000 | 265.50 |
| 2001-07-24 | 565 | 568 | 565 | 568 | 4,000 | 284 |
| 2001-07-23 | 566 | 566 | 566 | 566 | 6,000 | 283 |
| 2001-07-19 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2001-07-18 | 564 | 570 | 564 | 570 | 12,000 | 285 |
| 2001-07-17 | 575 | 575 | 575 | 575 | 2,000 | 287.50 |
| 2001-07-16 | 575 | 575 | 575 | 575 | 5,000 | 287.50 |
| 2001-07-13 | 575 | 575 | 575 | 575 | 5,000 | 287.50 |
| 2001-07-12 | 575 | 575 | 575 | 575 | 4,000 | 287.50 |
| 2001-07-11 | 570 | 575 | 570 | 575 | 7,000 | 287.50 |
| 2001-07-10 | 570 | 570 | 570 | 570 | 3,000 | 285 |
| 2001-07-09 | 580 | 580 | 570 | 570 | 7,000 | 285 |
| 2001-07-06 | 570 | 580 | 560 | 580 | 11,000 | 290 |
| 2001-07-04 | 570 | 572 | 570 | 570 | 12,000 | 285 |
| 2001-07-03 | 565 | 570 | 565 | 570 | 10,000 | 285 |
| 2001-07-02 | 565 | 580 | 565 | 570 | 27,000 | 285 |
| 2001-06-29 | 569 | 569 | 564 | 564 | 2,000 | 282 |
| 2001-06-28 | 559 | 565 | 550 | 565 | 11,000 | 282.50 |
| 2001-06-27 | 550 | 560 | 550 | 550 | 8,000 | 275 |
| 2001-06-26 | 555 | 555 | 555 | 555 | 2,000 | 277.50 |
| 2001-06-25 | 553 | 553 | 553 | 553 | 1,000 | 276.50 |
| 2001-06-22 | 545 | 555 | 545 | 555 | 9,000 | 277.50 |
| 2001-06-21 | 530 | 545 | 530 | 545 | 14,000 | 272.50 |
| 2001-06-20 | 515 | 515 | 510 | 510 | 5,000 | 255 |
| 2001-06-19 | 530 | 530 | 515 | 515 | 7,000 | 257.50 |
| 2001-06-18 | 530 | 550 | 530 | 530 | 4,000 | 265 |
| 2001-06-15 | 550 | 550 | 530 | 530 | 9,000 | 265 |
| 2001-06-11 | 555 | 559 | 537 | 559 | 29,000 | 279.50 |
| 2001-06-08 | 555 | 555 | 555 | 555 | 6,000 | 277.50 |
| 2001-06-07 | 550 | 555 | 550 | 555 | 4,000 | 277.50 |
| 2001-06-06 | 545 | 560 | 537 | 537 | 12,000 | 268.50 |
| 2001-06-05 | 547 | 547 | 537 | 537 | 3,000 | 268.50 |
| 2001-06-01 | 532 | 532 | 532 | 532 | 2,000 | 266 |
| 2001-05-29 | 550 | 555 | 550 | 555 | 4,000 | 277.50 |
| 2001-05-24 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2001-05-22 | 565 | 565 | 540 | 550 | 8,000 | 275 |
| 2001-05-21 | 566 | 570 | 565 | 565 | 7,000 | 282.50 |
| 2001-05-18 | 566 | 566 | 565 | 565 | 4,000 | 282.50 |
| 2001-05-17 | 565 | 565 | 565 | 565 | 5,000 | 282.50 |
| 2001-05-16 | 565 | 565 | 565 | 565 | 4,000 | 282.50 |
| 2001-05-15 | 561 | 565 | 561 | 565 | 6,000 | 282.50 |
| 2001-05-11 | 562 | 562 | 561 | 561 | 2,000 | 280.50 |
| 2001-05-10 | 580 | 580 | 561 | 561 | 11,000 | 280.50 |
| 2001-05-09 | 561 | 580 | 561 | 580 | 4,000 | 290 |
| 2001-05-08 | 575 | 575 | 575 | 575 | 1,000 | 287.50 |
| 2001-05-07 | 570 | 579 | 570 | 570 | 4,000 | 285 |
| 2001-05-02 | 579 | 579 | 570 | 570 | 2,000 | 285 |
| 2001-05-01 | 575 | 575 | 575 | 575 | 2,000 | 287.50 |
| 2001-04-20 | 545 | 545 | 545 | 545 | 4,000 | 272.50 |
| 2001-04-19 | 579 | 579 | 565 | 565 | 5,000 | 282.50 |
| 2001-04-18 | 569 | 580 | 569 | 579 | 9,000 | 289.50 |
| 2001-04-17 | 569 | 569 | 555 | 555 | 4,000 | 277.50 |
| 2001-04-16 | 532 | 570 | 532 | 570 | 4,000 | 285 |
| 2001-04-13 | 531 | 531 | 531 | 531 | 1,000 | 265.50 |
| 2001-04-11 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2001-04-09 | 560 | 570 | 560 | 570 | 2,000 | 285 |
| 2001-04-06 | 560 | 560 | 560 | 560 | 3,000 | 280 |
| 2001-04-05 | 540 | 560 | 540 | 560 | 7,000 | 280 |
| 2001-04-03 | 541 | 541 | 540 | 540 | 5,000 | 270 |
| 2001-04-02 | 512 | 512 | 512 | 512 | 1,000 | 256 |
| 2001-03-30 | 548 | 548 | 548 | 548 | 3,000 | 274 |
| 2001-03-29 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2001-03-28 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 2001-03-26 | 555 | 560 | 555 | 560 | 2,000 | 280 |
| 2001-03-22 | 580 | 580 | 572 | 572 | 7,000 | 286 |
| 2001-03-21 | 555 | 555 | 531 | 531 | 10,000 | 265.50 |
| 2001-03-19 | 555 | 555 | 555 | 555 | 6,000 | 277.50 |
| 2001-03-16 | 530 | 555 | 530 | 555 | 7,000 | 277.50 |
| 2001-03-15 | 530 | 530 | 530 | 530 | 6,000 | 265 |
| 2001-03-14 | 521 | 521 | 501 | 501 | 4,000 | 250.50 |
| 2001-03-13 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2001-03-09 | 548 | 549 | 548 | 549 | 44,000 | 274.50 |
| 2001-03-08 | 506 | 554 | 506 | 554 | 6,000 | 277 |
| 2001-03-07 | 525 | 554 | 500 | 554 | 9,000 | 277 |
| 2001-03-06 | 550 | 550 | 525 | 525 | 3,000 | 262.50 |
| 2001-03-05 | 555 | 555 | 555 | 555 | 2,000 | 277.50 |
| 2001-03-01 | 515 | 515 | 515 | 515 | 3,000 | 257.50 |
| 2001-02-28 | 525 | 525 | 515 | 515 | 12,000 | 257.50 |
| 2001-02-23 | 550 | 557 | 550 | 557 | 2,000 | 278.50 |
| 2001-02-22 | 550 | 550 | 550 | 550 | 5,000 | 275 |
| 2001-02-21 | 549 | 550 | 549 | 550 | 6,000 | 275 |
| 2001-02-20 | 536 | 536 | 536 | 536 | 4,000 | 268 |
| 2001-02-19 | 549 | 549 | 526 | 526 | 4,000 | 263 |
| 2001-02-16 | 526 | 550 | 526 | 549 | 6,000 | 274.50 |
| 2001-02-15 | 550 | 550 | 520 | 520 | 4,000 | 260 |
| 2001-02-14 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2001-02-13 | 521 | 550 | 521 | 540 | 7,000 | 270 |
| 2001-02-09 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2001-02-08 | 513 | 513 | 510 | 510 | 2,000 | 255 |
| 2001-02-07 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2001-02-06 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2001-02-05 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2001-02-01 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2001-01-29 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2001-01-26 | 519 | 519 | 519 | 519 | 6,000 | 259.50 |
| 2001-01-24 | 519 | 519 | 519 | 519 | 13,000 | 259.50 |
| 2001-01-23 | 521 | 521 | 521 | 521 | 7,000 | 260.50 |
| 2001-01-22 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2001-01-19 | 520 | 550 | 520 | 550 | 6,000 | 275 |
| 2001-01-18 | 518 | 520 | 518 | 520 | 3,000 | 260 |
| 2001-01-17 | 518 | 520 | 518 | 518 | 7,000 | 259 |
| 2001-01-16 | 518 | 518 | 518 | 518 | 4,000 | 259 |
| 2001-01-15 | 480 | 480 | 480 | 480 | 6,000 | 240 |
| 2001-01-11 | 518 | 518 | 480 | 480 | 2,000 | 240 |
| 2001-01-10 | 518 | 518 | 518 | 518 | 1,000 | 259 |
| 2001-01-09 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2001-01-05 | 519 | 519 | 519 | 519 | 1,000 | 259.50 |
分割・併合履歴 ： [2014-06-26]1株→2株 [1989-11-27]1株→1.1株
