9837 モリト(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 740 | 758 | 720 | 758 | 5,000 | 379 |
| 2004-12-28 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 2004-12-27 | 751 | 751 | 750 | 750 | 2,000 | 375 |
| 2004-12-22 | 761 | 761 | 750 | 750 | 16,000 | 375 |
| 2004-12-21 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 2004-12-20 | 775 | 775 | 775 | 775 | 2,000 | 387.50 |
| 2004-12-17 | 779 | 779 | 775 | 775 | 5,000 | 387.50 |
| 2004-12-16 | 779 | 779 | 779 | 779 | 1,000 | 389.50 |
| 2004-12-15 | 780 | 780 | 775 | 775 | 9,000 | 387.50 |
| 2004-12-14 | 782 | 789 | 782 | 788 | 5,000 | 394 |
| 2004-12-13 | 799 | 800 | 781 | 781 | 6,000 | 390.50 |
| 2004-12-10 | 798 | 798 | 798 | 798 | 5,000 | 399 |
| 2004-12-09 | 786 | 798 | 786 | 798 | 7,000 | 399 |
| 2004-12-07 | 785 | 785 | 785 | 785 | 4,000 | 392.50 |
| 2004-12-06 | 788 | 788 | 780 | 780 | 16,000 | 390 |
| 2004-12-03 | 791 | 791 | 791 | 791 | 1,000 | 395.50 |
| 2004-12-02 | 798 | 800 | 798 | 800 | 4,000 | 400 |
| 2004-12-01 | 790 | 790 | 785 | 785 | 4,000 | 392.50 |
| 2004-11-29 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 2004-11-25 | 780 | 780 | 774 | 774 | 6,000 | 387 |
| 2004-11-24 | 770 | 780 | 770 | 780 | 39,000 | 390 |
| 2004-11-22 | 799 | 799 | 779 | 779 | 9,000 | 389.50 |
| 2004-11-19 | 792 | 799 | 792 | 799 | 3,000 | 399.50 |
| 2004-11-18 | 794 | 794 | 790 | 790 | 2,000 | 395 |
| 2004-11-17 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 2004-11-16 | 789 | 790 | 789 | 790 | 2,000 | 395 |
| 2004-11-15 | 778 | 780 | 778 | 778 | 13,000 | 389 |
| 2004-11-12 | 779 | 780 | 778 | 780 | 9,000 | 390 |
| 2004-11-10 | 777 | 779 | 777 | 778 | 6,000 | 389 |
| 2004-11-09 | 780 | 780 | 779 | 779 | 10,000 | 389.50 |
| 2004-11-08 | 785 | 785 | 785 | 785 | 2,000 | 392.50 |
| 2004-11-05 | 785 | 785 | 785 | 785 | 8,000 | 392.50 |
| 2004-11-02 | 782 | 782 | 782 | 782 | 2,000 | 391 |
| 2004-11-01 | 783 | 792 | 783 | 792 | 2,000 | 396 |
| 2004-10-27 | 782 | 782 | 782 | 782 | 1,000 | 391 |
| 2004-10-26 | 785 | 785 | 780 | 780 | 5,000 | 390 |
| 2004-10-25 | 800 | 800 | 781 | 781 | 2,000 | 390.50 |
| 2004-10-22 | 790 | 790 | 790 | 790 | 3,000 | 395 |
| 2004-10-21 | 782 | 790 | 782 | 790 | 13,000 | 395 |
| 2004-10-20 | 790 | 790 | 782 | 782 | 7,000 | 391 |
| 2004-10-19 | 789 | 789 | 785 | 785 | 5,000 | 392.50 |
| 2004-10-18 | 785 | 788 | 785 | 788 | 2,000 | 394 |
| 2004-10-15 | 785 | 785 | 785 | 785 | 8,000 | 392.50 |
| 2004-10-14 | 780 | 785 | 780 | 785 | 8,000 | 392.50 |
| 2004-10-13 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 2004-10-07 | 783 | 783 | 780 | 780 | 5,000 | 390 |
| 2004-10-06 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 2004-10-05 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 2004-10-04 | 780 | 780 | 780 | 780 | 4,000 | 390 |
| 2004-10-01 | 785 | 785 | 780 | 780 | 4,000 | 390 |
| 2004-09-30 | 760 | 785 | 760 | 785 | 3,000 | 392.50 |
| 2004-09-29 | 750 | 785 | 750 | 765 | 5,000 | 382.50 |
| 2004-09-28 | 760 | 760 | 750 | 750 | 2,000 | 375 |
| 2004-09-24 | 750 | 750 | 750 | 750 | 7,000 | 375 |
| 2004-09-22 | 771 | 785 | 771 | 785 | 8,000 | 392.50 |
| 2004-09-21 | 760 | 770 | 760 | 770 | 4,000 | 385 |
| 2004-09-17 | 760 | 760 | 760 | 760 | 4,000 | 380 |
| 2004-09-16 | 750 | 750 | 750 | 750 | 5,000 | 375 |
| 2004-09-15 | 744 | 749 | 744 | 749 | 6,000 | 374.50 |
| 2004-09-14 | 745 | 745 | 735 | 735 | 4,000 | 367.50 |
| 2004-09-13 | 743 | 745 | 743 | 745 | 3,000 | 372.50 |
| 2004-09-10 | 747 | 758 | 728 | 728 | 9,000 | 364 |
| 2004-09-09 | 757 | 758 | 728 | 747 | 5,000 | 373.50 |
| 2004-09-08 | 750 | 760 | 731 | 760 | 7,000 | 380 |
| 2004-09-07 | 760 | 760 | 750 | 750 | 14,000 | 375 |
| 2004-09-03 | 760 | 760 | 760 | 760 | 5,000 | 380 |
| 2004-09-02 | 750 | 760 | 750 | 760 | 12,000 | 380 |
| 2004-09-01 | 740 | 740 | 740 | 740 | 4,000 | 370 |
| 2004-08-30 | 730 | 740 | 730 | 740 | 5,000 | 370 |
| 2004-08-27 | 701 | 740 | 701 | 740 | 5,000 | 370 |
| 2004-08-26 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 2004-08-25 | 735 | 735 | 733 | 733 | 3,000 | 366.50 |
| 2004-08-23 | 732 | 788 | 705 | 730 | 12,000 | 365 |
| 2004-08-20 | 760 | 772 | 755 | 772 | 8,000 | 386 |
| 2004-08-19 | 730 | 740 | 730 | 740 | 2,000 | 370 |
| 2004-08-18 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2004-08-17 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2004-08-16 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2004-08-13 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 2004-08-12 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2004-08-09 | 732 | 732 | 732 | 732 | 1,000 | 366 |
| 2004-08-06 | 732 | 732 | 732 | 732 | 2,000 | 366 |
| 2004-08-04 | 731 | 740 | 731 | 740 | 6,000 | 370 |
| 2004-08-03 | 730 | 731 | 730 | 731 | 8,000 | 365.50 |
| 2004-08-02 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2004-07-30 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2004-07-29 | 720 | 720 | 715 | 720 | 3,000 | 360 |
| 2004-07-27 | 721 | 721 | 721 | 721 | 11,000 | 360.50 |
| 2004-07-26 | 731 | 731 | 731 | 731 | 11,000 | 365.50 |
| 2004-07-23 | 734 | 734 | 734 | 734 | 4,000 | 367 |
| 2004-07-22 | 731 | 731 | 731 | 731 | 9,000 | 365.50 |
| 2004-07-21 | 729 | 738 | 729 | 731 | 19,000 | 365.50 |
| 2004-07-20 | 730 | 730 | 730 | 730 | 4,000 | 365 |
| 2004-07-16 | 730 | 730 | 730 | 730 | 4,000 | 365 |
| 2004-07-15 | 691 | 730 | 691 | 730 | 8,000 | 365 |
| 2004-07-14 | 687 | 690 | 687 | 690 | 3,000 | 345 |
| 2004-07-13 | 666 | 681 | 666 | 681 | 2,000 | 340.50 |
| 2004-07-12 | 659 | 685 | 659 | 685 | 12,000 | 342.50 |
| 2004-07-09 | 660 | 660 | 660 | 660 | 5,000 | 330 |
| 2004-07-08 | 670 | 670 | 660 | 660 | 5,000 | 330 |
| 2004-07-07 | 671 | 671 | 670 | 670 | 3,000 | 335 |
| 2004-07-06 | 681 | 690 | 681 | 690 | 7,000 | 345 |
| 2004-07-05 | 672 | 690 | 671 | 680 | 10,000 | 340 |
| 2004-07-02 | 670 | 671 | 670 | 671 | 4,000 | 335.50 |
| 2004-07-01 | 673 | 673 | 673 | 673 | 4,000 | 336.50 |
| 2004-06-30 | 671 | 672 | 671 | 672 | 7,000 | 336 |
| 2004-06-29 | 692 | 693 | 672 | 672 | 15,000 | 336 |
| 2004-06-28 | 708 | 708 | 700 | 700 | 9,000 | 350 |
| 2004-06-25 | 708 | 708 | 707 | 708 | 5,000 | 354 |
| 2004-06-24 | 712 | 712 | 710 | 710 | 3,000 | 355 |
| 2004-06-23 | 711 | 711 | 711 | 711 | 2,000 | 355.50 |
| 2004-06-22 | 750 | 750 | 710 | 710 | 7,000 | 355 |
| 2004-06-21 | 738 | 750 | 738 | 750 | 13,000 | 375 |
| 2004-06-18 | 743 | 743 | 738 | 738 | 3,000 | 369 |
| 2004-06-17 | 742 | 742 | 742 | 742 | 1,000 | 371 |
| 2004-06-16 | 749 | 749 | 740 | 741 | 5,000 | 370.50 |
| 2004-06-15 | 742 | 752 | 742 | 752 | 2,000 | 376 |
| 2004-06-14 | 740 | 741 | 740 | 741 | 2,000 | 370.50 |
| 2004-06-11 | 739 | 739 | 739 | 739 | 1,000 | 369.50 |
| 2004-06-10 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 2004-06-09 | 738 | 738 | 738 | 738 | 2,000 | 369 |
| 2004-06-08 | 729 | 737 | 729 | 737 | 3,000 | 368.50 |
| 2004-06-07 | 758 | 759 | 758 | 759 | 5,000 | 379.50 |
| 2004-06-03 | 798 | 798 | 798 | 798 | 1,000 | 399 |
| 2004-05-31 | 770 | 798 | 770 | 798 | 7,000 | 399 |
| 2004-05-26 | 764 | 780 | 764 | 780 | 5,000 | 390 |
| 2004-05-25 | 760 | 770 | 760 | 770 | 5,000 | 385 |
| 2004-05-24 | 760 | 770 | 760 | 760 | 6,000 | 380 |
| 2004-05-21 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 2004-05-20 | 780 | 780 | 760 | 760 | 4,000 | 380 |
| 2004-05-19 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 2004-05-18 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 2004-05-17 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 2004-05-14 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 2004-05-13 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 2004-05-12 | 741 | 741 | 740 | 740 | 2,000 | 370 |
| 2004-05-11 | 731 | 731 | 730 | 730 | 4,000 | 365 |
| 2004-05-10 | 800 | 800 | 730 | 730 | 4,000 | 365 |
| 2004-05-07 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2004-05-06 | 824 | 824 | 824 | 824 | 1,000 | 412 |
| 2004-04-30 | 825 | 825 | 825 | 825 | 3,000 | 412.50 |
| 2004-04-28 | 821 | 832 | 821 | 825 | 10,000 | 412.50 |
| 2004-04-26 | 810 | 840 | 810 | 840 | 13,000 | 420 |
| 2004-04-23 | 841 | 845 | 841 | 845 | 5,000 | 422.50 |
| 2004-04-21 | 802 | 842 | 802 | 842 | 6,000 | 421 |
| 2004-04-20 | 830 | 830 | 802 | 830 | 7,000 | 415 |
| 2004-04-19 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 2004-04-16 | 831 | 831 | 830 | 830 | 2,000 | 415 |
| 2004-04-15 | 831 | 831 | 831 | 831 | 2,000 | 415.50 |
| 2004-04-14 | 830 | 830 | 830 | 830 | 4,000 | 415 |
| 2004-04-12 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 2004-04-09 | 840 | 840 | 830 | 830 | 8,000 | 415 |
| 2004-04-06 | 793 | 860 | 791 | 860 | 12,000 | 430 |
| 2004-04-05 | 799 | 799 | 799 | 799 | 1,000 | 399.50 |
| 2004-04-02 | 799 | 799 | 799 | 799 | 1,000 | 399.50 |
| 2004-04-01 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 2004-03-31 | 810 | 820 | 800 | 801 | 9,000 | 400.50 |
| 2004-03-29 | 814 | 814 | 800 | 810 | 7,000 | 405 |
| 2004-03-26 | 815 | 815 | 815 | 815 | 2,000 | 407.50 |
| 2004-03-25 | 816 | 820 | 816 | 820 | 4,000 | 410 |
| 2004-03-24 | 826 | 826 | 825 | 825 | 7,000 | 412.50 |
| 2004-03-23 | 825 | 825 | 825 | 825 | 1,000 | 412.50 |
| 2004-03-22 | 840 | 840 | 825 | 825 | 15,000 | 412.50 |
| 2004-03-19 | 860 | 860 | 830 | 840 | 9,000 | 420 |
| 2004-03-18 | 868 | 868 | 860 | 860 | 12,000 | 430 |
| 2004-03-17 | 850 | 865 | 850 | 860 | 26,000 | 430 |
| 2004-03-16 | 800 | 820 | 791 | 820 | 23,000 | 410 |
| 2004-03-15 | 736 | 800 | 736 | 800 | 16,000 | 400 |
| 2004-03-12 | 756 | 765 | 723 | 724 | 11,000 | 362 |
| 2004-03-11 | 755 | 756 | 753 | 756 | 7,000 | 378 |
| 2004-03-10 | 777 | 777 | 755 | 756 | 3,000 | 378 |
| 2004-03-09 | 781 | 781 | 750 | 780 | 8,000 | 390 |
| 2004-03-08 | 780 | 800 | 780 | 780 | 15,000 | 390 |
| 2004-03-05 | 779 | 781 | 749 | 755 | 22,000 | 377.50 |
| 2004-03-04 | 773 | 780 | 773 | 780 | 17,000 | 390 |
| 2004-03-03 | 697 | 770 | 697 | 770 | 47,000 | 385 |
| 2004-03-02 | 709 | 710 | 695 | 696 | 14,000 | 348 |
| 2004-02-25 | 691 | 691 | 691 | 691 | 1,000 | 345.50 |
| 2004-02-20 | 701 | 704 | 700 | 704 | 4,000 | 352 |
| 2004-02-19 | 705 | 705 | 700 | 700 | 5,000 | 350 |
| 2004-02-18 | 690 | 705 | 690 | 705 | 9,000 | 352.50 |
| 2004-02-17 | 700 | 700 | 680 | 680 | 6,000 | 340 |
| 2004-02-16 | 690 | 700 | 690 | 700 | 9,000 | 350 |
| 2004-02-05 | 681 | 690 | 681 | 690 | 3,000 | 345 |
| 2004-01-29 | 698 | 698 | 698 | 698 | 1,000 | 349 |
| 2004-01-26 | 709 | 709 | 708 | 708 | 3,000 | 354 |
| 2004-01-23 | 709 | 709 | 709 | 709 | 3,000 | 354.50 |
| 2004-01-22 | 710 | 710 | 709 | 709 | 3,000 | 354.50 |
| 2004-01-21 | 710 | 710 | 710 | 710 | 6,000 | 355 |
| 2004-01-20 | 710 | 710 | 702 | 710 | 9,000 | 355 |
| 2004-01-19 | 700 | 710 | 700 | 710 | 8,000 | 355 |
| 2004-01-16 | 680 | 700 | 680 | 700 | 7,000 | 350 |
| 2004-01-15 | 679 | 679 | 679 | 679 | 5,000 | 339.50 |
| 2004-01-14 | 675 | 675 | 675 | 675 | 3,000 | 337.50 |
| 2004-01-13 | 678 | 678 | 675 | 675 | 3,000 | 337.50 |
| 2004-01-09 | 678 | 678 | 678 | 678 | 1,000 | 339 |
| 2004-01-08 | 678 | 678 | 678 | 678 | 2,000 | 339 |
| 2004-01-07 | 669 | 669 | 650 | 650 | 3,000 | 325 |
| 2004-01-06 | 656 | 669 | 655 | 669 | 4,000 | 334.50 |
分割・併合履歴 ： [2014-06-26]1株→2株 [1989-11-27]1株→1.1株
