9837 モリト(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 679 | 679 | 650 | 650 | 2,000 | 325 |
| 2003-12-24 | 679 | 679 | 679 | 679 | 1,000 | 339.50 |
| 2003-12-22 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2003-12-19 | 718 | 718 | 700 | 700 | 7,000 | 350 |
| 2003-12-18 | 670 | 721 | 670 | 721 | 5,000 | 360.50 |
| 2003-12-17 | 665 | 670 | 665 | 670 | 4,000 | 335 |
| 2003-12-16 | 665 | 665 | 665 | 665 | 2,000 | 332.50 |
| 2003-12-15 | 659 | 665 | 659 | 665 | 6,000 | 332.50 |
| 2003-12-12 | 660 | 660 | 658 | 658 | 2,000 | 329 |
| 2003-12-11 | 660 | 660 | 660 | 660 | 2,000 | 330 |
| 2003-12-10 | 650 | 660 | 650 | 660 | 2,000 | 330 |
| 2003-12-09 | 651 | 651 | 650 | 650 | 3,000 | 325 |
| 2003-12-05 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 2003-12-03 | 648 | 648 | 648 | 648 | 1,000 | 324 |
| 2003-12-02 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2003-12-01 | 650 | 650 | 650 | 650 | 3,000 | 325 |
| 2003-11-28 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2003-11-25 | 670 | 675 | 670 | 675 | 8,000 | 337.50 |
| 2003-11-21 | 670 | 700 | 670 | 700 | 8,000 | 350 |
| 2003-11-20 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 2003-11-19 | 650 | 670 | 650 | 660 | 4,000 | 330 |
| 2003-11-18 | 669 | 669 | 650 | 650 | 5,000 | 325 |
| 2003-11-17 | 661 | 669 | 661 | 669 | 4,000 | 334.50 |
| 2003-11-14 | 660 | 660 | 660 | 660 | 6,000 | 330 |
| 2003-11-13 | 665 | 665 | 665 | 665 | 2,000 | 332.50 |
| 2003-11-12 | 676 | 676 | 655 | 665 | 5,000 | 332.50 |
| 2003-11-11 | 676 | 676 | 676 | 676 | 1,000 | 338 |
| 2003-11-07 | 672 | 672 | 672 | 672 | 1,000 | 336 |
| 2003-11-06 | 672 | 672 | 672 | 672 | 2,000 | 336 |
| 2003-11-05 | 672 | 672 | 672 | 672 | 2,000 | 336 |
| 2003-11-04 | 672 | 672 | 670 | 670 | 2,000 | 335 |
| 2003-10-31 | 675 | 675 | 672 | 672 | 4,000 | 336 |
| 2003-10-30 | 672 | 672 | 672 | 672 | 1,000 | 336 |
| 2003-10-29 | 672 | 672 | 672 | 672 | 1,000 | 336 |
| 2003-10-27 | 671 | 671 | 671 | 671 | 3,000 | 335.50 |
| 2003-10-24 | 670 | 673 | 670 | 671 | 8,000 | 335.50 |
| 2003-10-23 | 708 | 708 | 671 | 671 | 8,000 | 335.50 |
| 2003-10-22 | 710 | 710 | 709 | 709 | 3,000 | 354.50 |
| 2003-10-21 | 710 | 710 | 710 | 710 | 7,000 | 355 |
| 2003-10-20 | 710 | 710 | 710 | 710 | 5,000 | 355 |
| 2003-10-17 | 710 | 710 | 710 | 710 | 4,000 | 355 |
| 2003-10-16 | 710 | 710 | 710 | 710 | 5,000 | 355 |
| 2003-10-15 | 700 | 700 | 700 | 700 | 9,000 | 350 |
| 2003-10-14 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 2003-10-10 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 2003-10-09 | 700 | 700 | 693 | 700 | 10,000 | 350 |
| 2003-10-08 | 697 | 700 | 697 | 700 | 4,000 | 350 |
| 2003-10-07 | 694 | 697 | 694 | 697 | 3,000 | 348.50 |
| 2003-10-06 | 691 | 693 | 691 | 693 | 4,000 | 346.50 |
| 2003-10-03 | 690 | 690 | 690 | 690 | 3,000 | 345 |
| 2003-10-02 | 693 | 693 | 690 | 690 | 3,000 | 345 |
| 2003-10-01 | 694 | 694 | 693 | 693 | 3,000 | 346.50 |
| 2003-09-30 | 694 | 694 | 694 | 694 | 3,000 | 347 |
| 2003-09-29 | 695 | 695 | 694 | 694 | 4,000 | 347 |
| 2003-09-26 | 681 | 695 | 681 | 695 | 6,000 | 347.50 |
| 2003-09-25 | 690 | 690 | 651 | 651 | 5,000 | 325.50 |
| 2003-09-24 | 690 | 690 | 690 | 690 | 3,000 | 345 |
| 2003-09-22 | 680 | 690 | 680 | 690 | 10,000 | 345 |
| 2003-09-19 | 675 | 680 | 675 | 680 | 7,000 | 340 |
| 2003-09-18 | 680 | 680 | 625 | 675 | 14,000 | 337.50 |
| 2003-09-17 | 651 | 680 | 651 | 680 | 7,000 | 340 |
| 2003-09-16 | 641 | 650 | 641 | 650 | 11,000 | 325 |
| 2003-09-12 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 2003-09-11 | 640 | 640 | 640 | 640 | 4,000 | 320 |
| 2003-09-10 | 630 | 630 | 630 | 630 | 3,000 | 315 |
| 2003-09-09 | 630 | 639 | 630 | 639 | 7,000 | 319.50 |
| 2003-09-08 | 626 | 630 | 625 | 630 | 6,000 | 315 |
| 2003-09-05 | 624 | 625 | 624 | 625 | 6,000 | 312.50 |
| 2003-09-04 | 625 | 625 | 624 | 624 | 3,000 | 312 |
| 2003-09-03 | 625 | 625 | 625 | 625 | 8,000 | 312.50 |
| 2003-09-02 | 625 | 625 | 625 | 625 | 1,000 | 312.50 |
| 2003-09-01 | 620 | 620 | 620 | 620 | 6,000 | 310 |
| 2003-08-29 | 619 | 619 | 619 | 619 | 3,000 | 309.50 |
| 2003-08-28 | 619 | 619 | 619 | 619 | 1,000 | 309.50 |
| 2003-08-27 | 619 | 619 | 600 | 600 | 3,000 | 300 |
| 2003-08-26 | 621 | 621 | 620 | 620 | 3,000 | 310 |
| 2003-08-25 | 621 | 621 | 621 | 621 | 1,000 | 310.50 |
| 2003-08-22 | 620 | 620 | 620 | 620 | 5,000 | 310 |
| 2003-08-21 | 618 | 620 | 618 | 620 | 8,000 | 310 |
| 2003-08-20 | 611 | 618 | 611 | 618 | 3,000 | 309 |
| 2003-08-19 | 610 | 611 | 610 | 611 | 2,000 | 305.50 |
| 2003-08-18 | 610 | 611 | 608 | 610 | 8,000 | 305 |
| 2003-08-15 | 601 | 608 | 601 | 608 | 8,000 | 304 |
| 2003-08-14 | 594 | 598 | 594 | 598 | 10,000 | 299 |
| 2003-08-13 | 595 | 595 | 594 | 594 | 3,000 | 297 |
| 2003-08-12 | 597 | 597 | 596 | 596 | 4,000 | 298 |
| 2003-08-11 | 597 | 597 | 577 | 586 | 6,000 | 293 |
| 2003-08-07 | 585 | 585 | 575 | 575 | 4,000 | 287.50 |
| 2003-08-06 | 595 | 595 | 585 | 585 | 5,000 | 292.50 |
| 2003-08-05 | 601 | 608 | 601 | 608 | 5,000 | 304 |
| 2003-08-01 | 600 | 600 | 590 | 590 | 4,000 | 295 |
| 2003-07-31 | 612 | 612 | 592 | 600 | 8,000 | 300 |
| 2003-07-30 | 620 | 620 | 613 | 613 | 4,000 | 306.50 |
| 2003-07-29 | 624 | 624 | 620 | 620 | 4,000 | 310 |
| 2003-07-28 | 623 | 625 | 623 | 624 | 7,000 | 312 |
| 2003-07-25 | 612 | 623 | 612 | 623 | 8,000 | 311.50 |
| 2003-07-24 | 615 | 615 | 612 | 612 | 4,000 | 306 |
| 2003-07-23 | 618 | 618 | 612 | 612 | 11,000 | 306 |
| 2003-07-22 | 616 | 625 | 616 | 618 | 28,000 | 309 |
| 2003-07-18 | 610 | 615 | 610 | 615 | 12,000 | 307.50 |
| 2003-07-17 | 600 | 610 | 600 | 610 | 10,000 | 305 |
| 2003-07-16 | 601 | 601 | 580 | 580 | 7,000 | 290 |
| 2003-07-15 | 612 | 612 | 601 | 601 | 8,000 | 300.50 |
| 2003-07-14 | 611 | 615 | 611 | 612 | 6,000 | 306 |
| 2003-07-11 | 600 | 610 | 600 | 610 | 8,000 | 305 |
| 2003-07-10 | 600 | 600 | 600 | 600 | 8,000 | 300 |
| 2003-07-09 | 600 | 600 | 600 | 600 | 10,000 | 300 |
| 2003-07-08 | 600 | 600 | 599 | 599 | 4,000 | 299.50 |
| 2003-07-07 | 595 | 600 | 595 | 600 | 6,000 | 300 |
| 2003-07-04 | 595 | 595 | 594 | 594 | 6,000 | 297 |
| 2003-07-03 | 600 | 600 | 599 | 599 | 3,000 | 299.50 |
| 2003-07-02 | 620 | 620 | 600 | 600 | 10,000 | 300 |
| 2003-07-01 | 600 | 600 | 599 | 600 | 7,000 | 300 |
| 2003-06-30 | 599 | 599 | 598 | 598 | 3,000 | 299 |
| 2003-06-27 | 598 | 599 | 598 | 599 | 5,000 | 299.50 |
| 2003-06-26 | 599 | 599 | 598 | 598 | 3,000 | 299 |
| 2003-06-25 | 599 | 599 | 599 | 599 | 3,000 | 299.50 |
| 2003-06-24 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2003-06-23 | 580 | 600 | 580 | 600 | 6,000 | 300 |
| 2003-06-20 | 570 | 580 | 570 | 580 | 9,000 | 290 |
| 2003-06-19 | 570 | 570 | 570 | 570 | 6,000 | 285 |
| 2003-06-18 | 560 | 565 | 560 | 565 | 11,000 | 282.50 |
| 2003-06-17 | 555 | 560 | 555 | 560 | 8,000 | 280 |
| 2003-06-16 | 549 | 550 | 549 | 550 | 4,000 | 275 |
| 2003-06-13 | 549 | 549 | 549 | 549 | 1,000 | 274.50 |
| 2003-06-12 | 550 | 550 | 549 | 549 | 4,000 | 274.50 |
| 2003-06-11 | 550 | 550 | 550 | 550 | 6,000 | 275 |
| 2003-06-10 | 550 | 550 | 548 | 550 | 7,000 | 275 |
| 2003-06-09 | 540 | 540 | 540 | 540 | 2,000 | 270 |
| 2003-06-06 | 545 | 545 | 540 | 540 | 5,000 | 270 |
| 2003-06-05 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2003-06-04 | 540 | 540 | 540 | 540 | 3,000 | 270 |
| 2003-06-03 | 540 | 545 | 540 | 540 | 12,000 | 270 |
| 2003-06-02 | 539 | 540 | 539 | 540 | 4,000 | 270 |
| 2003-05-30 | 530 | 540 | 530 | 539 | 6,000 | 269.50 |
| 2003-05-29 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2003-05-26 | 528 | 549 | 528 | 549 | 6,000 | 274.50 |
| 2003-05-22 | 506 | 530 | 506 | 530 | 3,000 | 265 |
| 2003-05-21 | 539 | 545 | 539 | 545 | 12,000 | 272.50 |
| 2003-05-20 | 530 | 540 | 530 | 539 | 12,000 | 269.50 |
| 2003-05-19 | 520 | 530 | 520 | 530 | 10,000 | 265 |
| 2003-05-16 | 500 | 515 | 500 | 515 | 15,000 | 257.50 |
| 2003-05-15 | 471 | 500 | 471 | 500 | 21,000 | 250 |
| 2003-05-14 | 460 | 470 | 460 | 470 | 8,000 | 235 |
| 2003-05-12 | 460 | 460 | 460 | 460 | 5,000 | 230 |
| 2003-05-09 | 455 | 455 | 455 | 455 | 3,000 | 227.50 |
| 2003-05-08 | 451 | 455 | 451 | 455 | 3,000 | 227.50 |
| 2003-05-07 | 451 | 451 | 450 | 451 | 4,000 | 225.50 |
| 2003-05-06 | 450 | 450 | 450 | 450 | 6,000 | 225 |
| 2003-05-02 | 449 | 449 | 449 | 449 | 3,000 | 224.50 |
| 2003-05-01 | 450 | 450 | 450 | 450 | 6,000 | 225 |
| 2003-04-30 | 450 | 450 | 450 | 450 | 12,000 | 225 |
| 2003-04-28 | 450 | 450 | 450 | 450 | 6,000 | 225 |
| 2003-04-25 | 450 | 450 | 450 | 450 | 5,000 | 225 |
| 2003-04-24 | 450 | 450 | 450 | 450 | 6,000 | 225 |
| 2003-04-23 | 450 | 450 | 449 | 449 | 8,000 | 224.50 |
| 2003-04-22 | 450 | 450 | 450 | 450 | 5,000 | 225 |
| 2003-04-21 | 450 | 451 | 450 | 450 | 12,000 | 225 |
| 2003-04-18 | 450 | 450 | 450 | 450 | 10,000 | 225 |
| 2003-04-17 | 450 | 450 | 449 | 449 | 7,000 | 224.50 |
| 2003-04-16 | 450 | 450 | 450 | 450 | 12,000 | 225 |
| 2003-04-15 | 450 | 450 | 450 | 450 | 8,000 | 225 |
| 2003-04-14 | 450 | 450 | 450 | 450 | 10,000 | 225 |
| 2003-04-11 | 450 | 450 | 449 | 449 | 6,000 | 224.50 |
| 2003-04-10 | 450 | 450 | 450 | 450 | 4,000 | 225 |
| 2003-04-09 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2003-04-08 | 450 | 450 | 450 | 450 | 6,000 | 225 |
| 2003-04-07 | 450 | 450 | 450 | 450 | 5,000 | 225 |
| 2003-04-04 | 450 | 450 | 450 | 450 | 4,000 | 225 |
| 2003-04-03 | 450 | 450 | 450 | 450 | 4,000 | 225 |
| 2003-04-02 | 446 | 450 | 439 | 450 | 11,000 | 225 |
| 2003-04-01 | 445 | 445 | 445 | 445 | 3,000 | 222.50 |
| 2003-03-31 | 450 | 451 | 450 | 451 | 5,000 | 225.50 |
| 2003-03-26 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2003-03-25 | 450 | 450 | 445 | 450 | 4,000 | 225 |
| 2003-03-24 | 450 | 450 | 450 | 450 | 12,000 | 225 |
| 2003-03-20 | 450 | 450 | 450 | 450 | 10,000 | 225 |
| 2003-03-19 | 450 | 450 | 450 | 450 | 9,000 | 225 |
| 2003-03-18 | 451 | 451 | 450 | 450 | 9,000 | 225 |
| 2003-03-17 | 451 | 456 | 451 | 451 | 9,000 | 225.50 |
| 2003-03-14 | 449 | 449 | 449 | 449 | 1,000 | 224.50 |
| 2003-03-13 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2003-03-12 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2003-03-11 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2003-03-10 | 451 | 451 | 450 | 450 | 4,000 | 225 |
| 2003-03-07 | 451 | 452 | 451 | 452 | 8,000 | 226 |
| 2003-03-06 | 451 | 451 | 451 | 451 | 6,000 | 225.50 |
| 2003-03-05 | 450 | 451 | 450 | 451 | 7,000 | 225.50 |
| 2003-03-04 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2003-02-27 | 450 | 450 | 450 | 450 | 8,000 | 225 |
| 2003-02-25 | 451 | 451 | 450 | 450 | 6,000 | 225 |
| 2003-02-21 | 451 | 452 | 451 | 451 | 9,000 | 225.50 |
| 2003-02-20 | 451 | 451 | 451 | 451 | 3,000 | 225.50 |
| 2003-02-19 | 451 | 451 | 451 | 451 | 3,000 | 225.50 |
| 2003-02-18 | 440 | 452 | 440 | 452 | 5,000 | 226 |
| 2003-02-17 | 445 | 445 | 436 | 436 | 4,000 | 218 |
| 2003-02-13 | 436 | 436 | 436 | 436 | 2,000 | 218 |
| 2003-02-06 | 450 | 450 | 450 | 450 | 4,000 | 225 |
| 2003-02-05 | 436 | 436 | 436 | 436 | 2,000 | 218 |
| 2003-02-04 | 421 | 436 | 421 | 436 | 2,000 | 218 |
| 2003-02-03 | 417 | 417 | 417 | 417 | 1,000 | 208.50 |
| 2003-01-30 | 450 | 451 | 450 | 451 | 3,000 | 225.50 |
| 2003-01-23 | 451 | 451 | 451 | 451 | 5,000 | 225.50 |
| 2003-01-22 | 451 | 451 | 451 | 451 | 1,000 | 225.50 |
| 2003-01-21 | 450 | 451 | 450 | 451 | 9,000 | 225.50 |
| 2003-01-20 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2003-01-17 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2003-01-16 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2003-01-15 | 451 | 451 | 451 | 451 | 3,000 | 225.50 |
| 2003-01-14 | 451 | 451 | 451 | 451 | 2,000 | 225.50 |
| 2003-01-08 | 451 | 451 | 451 | 451 | 2,000 | 225.50 |
| 2003-01-07 | 452 | 452 | 452 | 452 | 1,000 | 226 |
分割・併合履歴 ： [2014-06-26]1株→2株 [1989-11-27]1株→1.1株
