9837 モリト(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 406 | 406 | 406 | 406 | 1,000 | 203 |
| 2002-12-25 | 406 | 406 | 406 | 406 | 1,000 | 203 |
| 2002-12-24 | 405 | 406 | 405 | 406 | 3,000 | 203 |
| 2002-12-20 | 404 | 454 | 404 | 404 | 9,000 | 202 |
| 2002-12-19 | 404 | 404 | 404 | 404 | 7,000 | 202 |
| 2002-12-18 | 404 | 404 | 404 | 404 | 7,000 | 202 |
| 2002-12-17 | 404 | 404 | 404 | 404 | 7,000 | 202 |
| 2002-12-16 | 405 | 405 | 404 | 404 | 8,000 | 202 |
| 2002-12-13 | 405 | 405 | 405 | 405 | 2,000 | 202.50 |
| 2002-12-12 | 405 | 405 | 405 | 405 | 5,000 | 202.50 |
| 2002-12-11 | 401 | 401 | 400 | 400 | 2,000 | 200 |
| 2002-12-09 | 405 | 405 | 405 | 405 | 6,000 | 202.50 |
| 2002-12-06 | 405 | 405 | 403 | 403 | 2,000 | 201.50 |
| 2002-12-05 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2002-12-03 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2002-12-02 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2002-11-29 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2002-11-28 | 425 | 425 | 425 | 425 | 3,000 | 212.50 |
| 2002-11-27 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2002-11-26 | 446 | 446 | 440 | 440 | 7,000 | 220 |
| 2002-11-25 | 470 | 470 | 452 | 452 | 3,000 | 226 |
| 2002-11-22 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2002-11-21 | 450 | 470 | 450 | 470 | 9,000 | 235 |
| 2002-11-20 | 459 | 459 | 450 | 450 | 8,000 | 225 |
| 2002-11-19 | 468 | 468 | 459 | 459 | 98,000 | 229.50 |
| 2002-11-18 | 450 | 450 | 450 | 450 | 7,000 | 225 |
| 2002-11-15 | 455 | 455 | 450 | 450 | 7,000 | 225 |
| 2002-11-14 | 453 | 453 | 452 | 452 | 2,000 | 226 |
| 2002-11-11 | 465 | 465 | 450 | 450 | 3,000 | 225 |
| 2002-11-08 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2002-11-07 | 465 | 465 | 465 | 465 | 2,000 | 232.50 |
| 2002-11-06 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2002-11-05 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2002-10-21 | 484 | 484 | 484 | 484 | 7,000 | 242 |
| 2002-10-18 | 484 | 484 | 484 | 484 | 3,000 | 242 |
| 2002-10-17 | 484 | 484 | 484 | 484 | 3,000 | 242 |
| 2002-10-16 | 484 | 484 | 484 | 484 | 3,000 | 242 |
| 2002-10-15 | 484 | 484 | 484 | 484 | 3,000 | 242 |
| 2002-10-10 | 450 | 450 | 450 | 450 | 6,000 | 225 |
| 2002-10-09 | 484 | 484 | 484 | 484 | 1,000 | 242 |
| 2002-10-08 | 484 | 484 | 484 | 484 | 1,000 | 242 |
| 2002-10-07 | 485 | 485 | 485 | 485 | 2,000 | 242.50 |
| 2002-10-04 | 460 | 485 | 460 | 485 | 2,000 | 242.50 |
| 2002-10-03 | 489 | 489 | 489 | 489 | 2,000 | 244.50 |
| 2002-10-01 | 498 | 498 | 498 | 498 | 47,000 | 249 |
| 2002-09-26 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 2002-09-25 | 502 | 502 | 502 | 502 | 2,000 | 251 |
| 2002-09-24 | 500 | 503 | 500 | 503 | 9,000 | 251.50 |
| 2002-09-20 | 500 | 500 | 500 | 500 | 7,000 | 250 |
| 2002-09-19 | 490 | 495 | 490 | 495 | 7,000 | 247.50 |
| 2002-09-18 | 480 | 489 | 480 | 489 | 6,000 | 244.50 |
| 2002-09-17 | 480 | 480 | 480 | 480 | 6,000 | 240 |
| 2002-09-09 | 460 | 469 | 460 | 469 | 7,000 | 234.50 |
| 2002-09-06 | 460 | 460 | 460 | 460 | 3,000 | 230 |
| 2002-09-05 | 460 | 460 | 460 | 460 | 3,000 | 230 |
| 2002-08-30 | 460 | 460 | 460 | 460 | 3,000 | 230 |
| 2002-08-26 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2002-08-23 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2002-08-22 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2002-08-21 | 460 | 460 | 460 | 460 | 19,000 | 230 |
| 2002-08-20 | 460 | 460 | 460 | 460 | 4,000 | 230 |
| 2002-08-19 | 460 | 460 | 460 | 460 | 5,000 | 230 |
| 2002-08-16 | 460 | 460 | 460 | 460 | 4,000 | 230 |
| 2002-08-15 | 460 | 460 | 460 | 460 | 8,000 | 230 |
| 2002-08-14 | 460 | 460 | 460 | 460 | 6,000 | 230 |
| 2002-08-07 | 460 | 460 | 460 | 460 | 3,000 | 230 |
| 2002-08-06 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2002-08-05 | 470 | 470 | 460 | 460 | 9,000 | 230 |
| 2002-08-02 | 470 | 470 | 470 | 470 | 4,000 | 235 |
| 2002-07-22 | 490 | 490 | 490 | 490 | 3,000 | 245 |
| 2002-07-19 | 490 | 495 | 490 | 490 | 8,000 | 245 |
| 2002-07-18 | 490 | 490 | 490 | 490 | 3,000 | 245 |
| 2002-07-17 | 495 | 495 | 490 | 490 | 4,000 | 245 |
| 2002-07-16 | 490 | 495 | 490 | 495 | 9,000 | 247.50 |
| 2002-07-15 | 490 | 490 | 490 | 490 | 6,000 | 245 |
| 2002-07-12 | 490 | 490 | 490 | 490 | 3,000 | 245 |
| 2002-07-11 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2002-07-10 | 498 | 499 | 490 | 490 | 7,000 | 245 |
| 2002-07-09 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2002-07-08 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-07-05 | 493 | 500 | 493 | 500 | 3,000 | 250 |
| 2002-07-04 | 481 | 481 | 480 | 480 | 3,000 | 240 |
| 2002-06-26 | 480 | 488 | 480 | 480 | 5,000 | 240 |
| 2002-06-21 | 480 | 480 | 480 | 480 | 4,000 | 240 |
| 2002-06-20 | 480 | 480 | 480 | 480 | 4,000 | 240 |
| 2002-06-19 | 479 | 480 | 479 | 480 | 4,000 | 240 |
| 2002-06-18 | 475 | 479 | 475 | 479 | 4,000 | 239.50 |
| 2002-06-17 | 477 | 477 | 475 | 475 | 4,000 | 237.50 |
| 2002-06-14 | 478 | 478 | 451 | 451 | 4,000 | 225.50 |
| 2002-06-07 | 484 | 484 | 480 | 480 | 3,000 | 240 |
| 2002-06-06 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2002-06-05 | 489 | 489 | 480 | 480 | 2,000 | 240 |
| 2002-06-04 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2002-06-03 | 478 | 478 | 478 | 478 | 1,000 | 239 |
| 2002-05-29 | 471 | 473 | 471 | 473 | 3,000 | 236.50 |
| 2002-05-28 | 471 | 471 | 471 | 471 | 1,000 | 235.50 |
| 2002-05-27 | 466 | 470 | 465 | 470 | 3,000 | 235 |
| 2002-05-24 | 462 | 465 | 460 | 461 | 12,000 | 230.50 |
| 2002-05-23 | 491 | 491 | 450 | 450 | 17,000 | 225 |
| 2002-05-22 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2002-05-21 | 500 | 505 | 495 | 495 | 8,000 | 247.50 |
| 2002-05-20 | 500 | 500 | 500 | 500 | 6,000 | 250 |
| 2002-05-17 | 498 | 500 | 498 | 500 | 4,000 | 250 |
| 2002-05-16 | 499 | 499 | 498 | 498 | 4,000 | 249 |
| 2002-05-15 | 499 | 499 | 499 | 499 | 3,000 | 249.50 |
| 2002-05-10 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2002-05-09 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-05-08 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-05-07 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-04-25 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 2002-04-24 | 500 | 500 | 500 | 500 | 7,000 | 250 |
| 2002-04-19 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2002-04-18 | 497 | 498 | 497 | 498 | 5,000 | 249 |
| 2002-04-17 | 497 | 497 | 497 | 497 | 9,000 | 248.50 |
| 2002-04-16 | 498 | 498 | 498 | 498 | 1,000 | 249 |
| 2002-04-15 | 497 | 497 | 497 | 497 | 14,000 | 248.50 |
| 2002-04-11 | 500 | 500 | 497 | 497 | 2,000 | 248.50 |
| 2002-04-09 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2002-04-08 | 500 | 500 | 500 | 500 | 6,000 | 250 |
| 2002-04-05 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-04-03 | 499 | 500 | 499 | 500 | 2,000 | 250 |
| 2002-04-02 | 500 | 500 | 500 | 500 | 7,000 | 250 |
| 2002-04-01 | 500 | 500 | 490 | 500 | 6,000 | 250 |
| 2002-03-29 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 2002-03-28 | 480 | 480 | 480 | 480 | 3,000 | 240 |
| 2002-03-27 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2002-03-26 | 478 | 478 | 478 | 478 | 1,000 | 239 |
| 2002-03-25 | 480 | 480 | 480 | 480 | 3,000 | 240 |
| 2002-03-22 | 480 | 481 | 480 | 480 | 15,000 | 240 |
| 2002-03-20 | 500 | 500 | 475 | 480 | 14,000 | 240 |
| 2002-03-19 | 514 | 514 | 500 | 500 | 12,000 | 250 |
| 2002-03-18 | 519 | 519 | 519 | 519 | 6,000 | 259.50 |
| 2002-03-15 | 520 | 520 | 520 | 520 | 6,000 | 260 |
| 2002-03-07 | 520 | 520 | 520 | 520 | 4,000 | 260 |
| 2002-03-06 | 500 | 500 | 500 | 500 | 6,000 | 250 |
| 2002-03-05 | 500 | 500 | 500 | 500 | 6,000 | 250 |
| 2002-03-04 | 500 | 500 | 485 | 485 | 10,000 | 242.50 |
| 2002-02-27 | 510 | 510 | 500 | 500 | 2,000 | 250 |
| 2002-02-26 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2002-02-21 | 530 | 530 | 529 | 529 | 6,000 | 264.50 |
| 2002-02-20 | 532 | 532 | 531 | 531 | 4,000 | 265.50 |
| 2002-02-19 | 531 | 531 | 531 | 531 | 3,000 | 265.50 |
| 2002-02-18 | 501 | 511 | 501 | 511 | 4,000 | 255.50 |
| 2002-02-15 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2002-02-12 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2002-02-08 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-02-07 | 498 | 498 | 491 | 491 | 3,000 | 245.50 |
| 2002-02-06 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2002-02-05 | 490 | 490 | 440 | 440 | 2,000 | 220 |
| 2002-01-31 | 491 | 491 | 481 | 481 | 3,000 | 240.50 |
| 2002-01-29 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-01-25 | 485 | 500 | 485 | 500 | 2,000 | 250 |
| 2002-01-24 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2002-01-23 | 480 | 528 | 480 | 528 | 10,000 | 264 |
| 2002-01-21 | 560 | 560 | 560 | 560 | 5,000 | 280 |
| 2002-01-18 | 560 | 560 | 560 | 560 | 3,000 | 280 |
| 2002-01-17 | 550 | 550 | 540 | 540 | 5,000 | 270 |
| 2002-01-16 | 560 | 560 | 560 | 560 | 3,000 | 280 |
| 2002-01-15 | 541 | 560 | 540 | 560 | 5,000 | 280 |
| 2002-01-09 | 540 | 540 | 540 | 540 | 10,000 | 270 |
| 2002-01-08 | 559 | 560 | 559 | 560 | 2,000 | 280 |
| 2002-01-07 | 560 | 560 | 560 | 560 | 1,000 | 280 |
分割・併合履歴 ： [2014-06-26]1株→2株 [1989-11-27]1株→1.1株
