9837 モリト(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,220 | 1,290 | 1,200 | 1,290 | 11,000 | 645 |
| 2005-12-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 2005-12-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 2005-12-22 | 1,201 | 1,210 | 1,201 | 1,201 | 3,000 | 600.50 |
| 2005-12-21 | 1,211 | 1,213 | 1,200 | 1,200 | 6,000 | 600 |
| 2005-12-20 | 1,207 | 1,240 | 1,207 | 1,240 | 16,000 | 620 |
| 2005-12-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 2005-12-16 | 1,201 | 1,201 | 1,200 | 1,200 | 22,000 | 600 |
| 2005-12-15 | 1,228 | 1,228 | 1,200 | 1,200 | 7,000 | 600 |
| 2005-12-14 | 1,230 | 1,230 | 1,200 | 1,229 | 13,000 | 614.50 |
| 2005-12-13 | 1,193 | 1,200 | 1,193 | 1,200 | 12,000 | 600 |
| 2005-12-12 | 1,133 | 1,193 | 1,133 | 1,193 | 8,000 | 596.50 |
| 2005-12-09 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 565 |
| 2005-12-08 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 | 555.50 |
| 2005-12-06 | 1,120 | 1,130 | 1,120 | 1,130 | 13,000 | 565 |
| 2005-12-05 | 1,110 | 1,120 | 1,110 | 1,120 | 10,000 | 560 |
| 2005-12-02 | 1,115 | 1,115 | 1,100 | 1,100 | 8,000 | 550 |
| 2005-12-01 | 1,120 | 1,120 | 1,115 | 1,115 | 5,000 | 557.50 |
| 2005-11-30 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 | 559.50 |
| 2005-11-29 | 1,120 | 1,120 | 1,101 | 1,120 | 15,000 | 560 |
| 2005-11-25 | 1,106 | 1,121 | 1,101 | 1,121 | 14,000 | 560.50 |
| 2005-11-24 | 1,101 | 1,125 | 1,101 | 1,125 | 36,000 | 562.50 |
| 2005-11-22 | 1,129 | 1,130 | 1,120 | 1,120 | 10,000 | 560 |
| 2005-11-21 | 1,100 | 1,120 | 1,100 | 1,102 | 5,000 | 551 |
| 2005-11-18 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 | 560 |
| 2005-11-17 | 1,122 | 1,122 | 1,120 | 1,120 | 5,000 | 560 |
| 2005-11-16 | 1,125 | 1,132 | 1,120 | 1,120 | 10,000 | 560 |
| 2005-11-15 | 1,120 | 1,130 | 1,120 | 1,120 | 22,000 | 560 |
| 2005-11-14 | 1,131 | 1,148 | 1,131 | 1,148 | 15,000 | 574 |
| 2005-11-11 | 1,150 | 1,150 | 1,131 | 1,131 | 8,000 | 565.50 |
| 2005-11-10 | 1,140 | 1,160 | 1,130 | 1,130 | 7,000 | 565 |
| 2005-11-09 | 1,102 | 1,120 | 1,102 | 1,120 | 4,000 | 560 |
| 2005-11-08 | 1,100 | 1,101 | 1,100 | 1,101 | 3,000 | 550.50 |
| 2005-11-07 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 550 |
| 2005-11-04 | 1,093 | 1,100 | 1,090 | 1,100 | 16,000 | 550 |
| 2005-11-02 | 1,070 | 1,088 | 1,070 | 1,088 | 6,000 | 544 |
| 2005-11-01 | 1,069 | 1,069 | 1,069 | 1,069 | 10,000 | 534.50 |
| 2005-10-31 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 | 534.50 |
| 2005-10-28 | 1,060 | 1,069 | 1,060 | 1,069 | 2,000 | 534.50 |
| 2005-10-27 | 1,051 | 1,051 | 1,048 | 1,048 | 11,000 | 524 |
| 2005-10-26 | 1,085 | 1,085 | 1,072 | 1,072 | 3,000 | 536 |
| 2005-10-25 | 1,101 | 1,101 | 1,090 | 1,090 | 4,000 | 545 |
| 2005-10-24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 2005-10-21 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 | 555.50 |
| 2005-10-20 | 1,145 | 1,145 | 1,105 | 1,105 | 2,000 | 552.50 |
| 2005-10-19 | 1,145 | 1,145 | 1,145 | 1,145 | 5,000 | 572.50 |
| 2005-10-18 | 1,099 | 1,145 | 1,099 | 1,145 | 7,000 | 572.50 |
| 2005-10-17 | 1,144 | 1,145 | 1,135 | 1,145 | 8,000 | 572.50 |
| 2005-10-14 | 1,145 | 1,145 | 1,145 | 1,145 | 4,000 | 572.50 |
| 2005-10-13 | 1,145 | 1,155 | 1,145 | 1,145 | 65,000 | 572.50 |
| 2005-10-12 | 1,150 | 1,150 | 1,145 | 1,145 | 3,000 | 572.50 |
| 2005-10-11 | 1,155 | 1,155 | 1,155 | 1,155 | 2,000 | 577.50 |
| 2005-10-07 | 1,170 | 1,170 | 1,168 | 1,168 | 4,000 | 584 |
| 2005-10-06 | 1,155 | 1,155 | 1,155 | 1,155 | 13,000 | 577.50 |
| 2005-10-05 | 1,170 | 1,170 | 1,140 | 1,140 | 10,000 | 570 |
| 2005-10-04 | 1,120 | 1,170 | 1,120 | 1,170 | 41,000 | 585 |
| 2005-10-03 | 1,085 | 1,110 | 1,085 | 1,110 | 17,000 | 555 |
| 2005-09-30 | 1,070 | 1,085 | 1,070 | 1,085 | 12,000 | 542.50 |
| 2005-09-29 | 1,070 | 1,070 | 1,050 | 1,070 | 5,000 | 535 |
| 2005-09-28 | 1,060 | 1,070 | 1,060 | 1,066 | 6,000 | 533 |
| 2005-09-27 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 530 |
| 2005-09-26 | 1,049 | 1,050 | 1,049 | 1,050 | 8,000 | 525 |
| 2005-09-22 | 1,048 | 1,050 | 1,048 | 1,050 | 6,000 | 525 |
| 2005-09-21 | 1,050 | 1,050 | 1,045 | 1,050 | 11,000 | 525 |
| 2005-09-20 | 1,040 | 1,046 | 1,040 | 1,045 | 5,000 | 522.50 |
| 2005-09-16 | 1,030 | 1,036 | 1,030 | 1,036 | 3,000 | 518 |
| 2005-09-15 | 1,012 | 1,030 | 1,012 | 1,030 | 14,000 | 515 |
| 2005-09-14 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 | 505.50 |
| 2005-09-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2005-09-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2005-09-09 | 1,011 | 1,011 | 1,011 | 1,011 | 3,000 | 505.50 |
| 2005-09-07 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 2005-09-05 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 515 |
| 2005-09-02 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 515 |
| 2005-09-01 | 1,012 | 1,030 | 1,012 | 1,030 | 6,000 | 515 |
| 2005-08-31 | 1,011 | 1,011 | 1,011 | 1,011 | 6,000 | 505.50 |
| 2005-08-29 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 | 505.50 |
| 2005-08-26 | 1,010 | 1,030 | 1,010 | 1,030 | 9,000 | 515 |
| 2005-08-25 | 1,021 | 1,021 | 1,010 | 1,010 | 3,000 | 505 |
| 2005-08-24 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 | 510.50 |
| 2005-08-23 | 1,026 | 1,030 | 1,026 | 1,030 | 2,000 | 515 |
| 2005-08-22 | 1,059 | 1,059 | 1,039 | 1,039 | 3,000 | 519.50 |
| 2005-08-19 | 1,035 | 1,050 | 1,011 | 1,031 | 62,000 | 515.50 |
| 2005-08-18 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 515 |
| 2005-08-17 | 1,030 | 1,050 | 1,029 | 1,050 | 43,000 | 525 |
| 2005-08-16 | 1,025 | 1,025 | 1,025 | 1,025 | 2,000 | 512.50 |
| 2005-08-15 | 1,020 | 1,030 | 1,020 | 1,025 | 4,000 | 512.50 |
| 2005-08-12 | 1,020 | 1,020 | 1,020 | 1,020 | 14,000 | 510 |
| 2005-08-11 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 510 |
| 2005-08-10 | 995 | 995 | 995 | 995 | 1,000 | 497.50 |
| 2005-08-08 | 999 | 1,000 | 995 | 995 | 5,000 | 497.50 |
| 2005-08-05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 2005-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 2005-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 2005-08-02 | 992 | 1,010 | 992 | 1,010 | 4,000 | 505 |
| 2005-08-01 | 995 | 1,005 | 990 | 990 | 10,000 | 495 |
| 2005-07-29 | 990 | 990 | 990 | 990 | 3,000 | 495 |
| 2005-07-27 | 985 | 985 | 980 | 980 | 5,000 | 490 |
| 2005-07-26 | 980 | 990 | 980 | 980 | 25,000 | 490 |
| 2005-07-25 | 1,000 | 1,000 | 980 | 980 | 4,000 | 490 |
| 2005-07-22 | 1,030 | 1,030 | 1,025 | 1,025 | 4,000 | 512.50 |
| 2005-07-21 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 2005-07-20 | 1,034 | 1,034 | 1,033 | 1,033 | 3,000 | 516.50 |
| 2005-07-19 | 1,039 | 1,039 | 1,000 | 1,001 | 14,000 | 500.50 |
| 2005-07-15 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 | 520 |
| 2005-07-14 | 1,030 | 1,030 | 1,030 | 1,030 | 9,000 | 515 |
| 2005-07-13 | 1,035 | 1,035 | 1,030 | 1,035 | 16,000 | 517.50 |
| 2005-07-12 | 1,055 | 1,055 | 1,031 | 1,031 | 21,000 | 515.50 |
| 2005-07-11 | 1,050 | 1,055 | 1,049 | 1,055 | 22,000 | 527.50 |
| 2005-07-08 | 1,060 | 1,070 | 1,060 | 1,060 | 14,000 | 530 |
| 2005-07-07 | 1,022 | 1,052 | 1,022 | 1,050 | 41,000 | 525 |
| 2005-07-06 | 1,000 | 1,020 | 1,000 | 1,020 | 31,000 | 510 |
| 2005-07-05 | 1,000 | 1,000 | 990 | 1,000 | 32,000 | 500 |
| 2005-07-04 | 970 | 1,010 | 960 | 1,000 | 32,000 | 500 |
| 2005-07-01 | 946 | 970 | 945 | 970 | 14,000 | 485 |
| 2005-06-30 | 935 | 940 | 935 | 935 | 7,000 | 467.50 |
| 2005-06-29 | 911 | 938 | 911 | 935 | 6,000 | 467.50 |
| 2005-06-28 | 909 | 919 | 909 | 919 | 2,000 | 459.50 |
| 2005-06-27 | 920 | 920 | 904 | 919 | 10,000 | 459.50 |
| 2005-06-24 | 905 | 915 | 900 | 900 | 7,000 | 450 |
| 2005-06-23 | 878 | 920 | 875 | 905 | 33,000 | 452.50 |
| 2005-06-22 | 872 | 879 | 872 | 879 | 2,000 | 439.50 |
| 2005-06-21 | 879 | 879 | 874 | 879 | 8,000 | 439.50 |
| 2005-06-20 | 870 | 876 | 870 | 875 | 6,000 | 437.50 |
| 2005-06-17 | 853 | 861 | 853 | 860 | 34,000 | 430 |
| 2005-06-16 | 850 | 850 | 850 | 850 | 35,000 | 425 |
| 2005-06-15 | 851 | 851 | 850 | 850 | 5,000 | 425 |
| 2005-06-14 | 851 | 851 | 851 | 851 | 5,000 | 425.50 |
| 2005-06-08 | 851 | 851 | 851 | 851 | 1,000 | 425.50 |
| 2005-06-07 | 851 | 851 | 851 | 851 | 5,000 | 425.50 |
| 2005-06-06 | 850 | 850 | 850 | 850 | 4,000 | 425 |
| 2005-06-03 | 860 | 860 | 860 | 860 | 4,000 | 430 |
| 2005-06-02 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 2005-06-01 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 2005-05-27 | 860 | 865 | 860 | 865 | 4,000 | 432.50 |
| 2005-05-25 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 2005-05-24 | 852 | 852 | 850 | 850 | 4,000 | 425 |
| 2005-05-23 | 852 | 852 | 852 | 852 | 1,000 | 426 |
| 2005-05-20 | 850 | 865 | 850 | 865 | 6,000 | 432.50 |
| 2005-05-19 | 850 | 860 | 850 | 850 | 7,000 | 425 |
| 2005-05-18 | 858 | 858 | 850 | 850 | 5,000 | 425 |
| 2005-05-17 | 869 | 869 | 858 | 858 | 7,000 | 429 |
| 2005-05-16 | 862 | 862 | 862 | 862 | 3,000 | 431 |
| 2005-05-13 | 862 | 862 | 861 | 861 | 2,000 | 430.50 |
| 2005-05-12 | 861 | 867 | 861 | 867 | 3,000 | 433.50 |
| 2005-05-10 | 865 | 865 | 865 | 865 | 2,000 | 432.50 |
| 2005-05-06 | 860 | 860 | 860 | 860 | 6,000 | 430 |
| 2005-05-02 | 860 | 860 | 860 | 860 | 3,000 | 430 |
| 2005-04-28 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 2005-04-27 | 855 | 860 | 855 | 860 | 2,000 | 430 |
| 2005-04-26 | 855 | 855 | 855 | 855 | 1,000 | 427.50 |
| 2005-04-25 | 855 | 855 | 855 | 855 | 1,000 | 427.50 |
| 2005-04-22 | 852 | 852 | 852 | 852 | 1,000 | 426 |
| 2005-04-21 | 851 | 868 | 851 | 860 | 8,000 | 430 |
| 2005-04-20 | 874 | 875 | 850 | 850 | 6,000 | 425 |
| 2005-04-19 | 849 | 873 | 845 | 873 | 6,000 | 436.50 |
| 2005-04-18 | 858 | 858 | 850 | 850 | 8,000 | 425 |
| 2005-04-15 | 859 | 859 | 859 | 859 | 3,000 | 429.50 |
| 2005-04-14 | 859 | 859 | 859 | 859 | 2,000 | 429.50 |
| 2005-04-13 | 852 | 852 | 852 | 852 | 1,000 | 426 |
| 2005-04-12 | 851 | 851 | 850 | 850 | 4,000 | 425 |
| 2005-04-11 | 880 | 880 | 850 | 850 | 11,000 | 425 |
| 2005-04-08 | 856 | 856 | 856 | 856 | 1,000 | 428 |
| 2005-04-06 | 860 | 870 | 850 | 870 | 12,000 | 435 |
| 2005-04-05 | 853 | 855 | 850 | 850 | 6,000 | 425 |
| 2005-04-04 | 850 | 852 | 850 | 850 | 4,000 | 425 |
| 2005-04-01 | 848 | 860 | 848 | 850 | 12,000 | 425 |
| 2005-03-31 | 830 | 835 | 830 | 835 | 2,000 | 417.50 |
| 2005-03-30 | 849 | 849 | 815 | 815 | 3,000 | 407.50 |
| 2005-03-29 | 850 | 850 | 840 | 850 | 13,000 | 425 |
| 2005-03-28 | 850 | 850 | 839 | 840 | 8,000 | 420 |
| 2005-03-25 | 811 | 841 | 811 | 841 | 19,000 | 420.50 |
| 2005-03-24 | 795 | 810 | 795 | 810 | 6,000 | 405 |
| 2005-03-23 | 814 | 815 | 814 | 815 | 4,000 | 407.50 |
| 2005-03-22 | 810 | 815 | 810 | 815 | 7,000 | 407.50 |
| 2005-03-18 | 810 | 810 | 810 | 810 | 6,000 | 405 |
| 2005-03-17 | 810 | 810 | 810 | 810 | 3,000 | 405 |
| 2005-03-16 | 803 | 810 | 803 | 810 | 5,000 | 405 |
| 2005-03-15 | 809 | 810 | 801 | 801 | 7,000 | 400.50 |
| 2005-03-14 | 797 | 800 | 797 | 800 | 8,000 | 400 |
| 2005-03-11 | 792 | 792 | 791 | 791 | 4,000 | 395.50 |
| 2005-03-10 | 798 | 800 | 798 | 800 | 3,000 | 400 |
| 2005-03-09 | 780 | 793 | 780 | 793 | 12,000 | 396.50 |
| 2005-03-08 | 780 | 781 | 780 | 781 | 2,000 | 390.50 |
| 2005-03-07 | 778 | 780 | 778 | 780 | 4,000 | 390 |
| 2005-03-04 | 783 | 794 | 777 | 777 | 14,000 | 388.50 |
| 2005-03-03 | 790 | 790 | 770 | 782 | 30,000 | 391 |
| 2005-03-02 | 825 | 830 | 825 | 830 | 3,000 | 415 |
| 2005-03-01 | 810 | 830 | 810 | 825 | 5,000 | 412.50 |
| 2005-02-28 | 815 | 815 | 800 | 805 | 6,000 | 402.50 |
| 2005-02-25 | 818 | 818 | 818 | 818 | 1,000 | 409 |
| 2005-02-24 | 806 | 806 | 806 | 806 | 2,000 | 403 |
| 2005-02-23 | 825 | 825 | 815 | 815 | 3,000 | 407.50 |
| 2005-02-22 | 849 | 849 | 830 | 830 | 2,000 | 415 |
| 2005-02-21 | 826 | 830 | 826 | 829 | 7,000 | 414.50 |
| 2005-02-18 | 824 | 826 | 824 | 826 | 4,000 | 413 |
| 2005-02-17 | 820 | 824 | 820 | 824 | 3,000 | 412 |
| 2005-02-16 | 821 | 821 | 820 | 820 | 2,000 | 410 |
| 2005-02-15 | 818 | 820 | 818 | 818 | 6,000 | 409 |
| 2005-02-14 | 817 | 823 | 817 | 819 | 6,000 | 409.50 |
| 2005-02-09 | 805 | 805 | 801 | 801 | 2,000 | 400.50 |
| 2005-02-08 | 815 | 815 | 815 | 815 | 1,000 | 407.50 |
| 2005-02-04 | 829 | 830 | 829 | 830 | 2,000 | 415 |
| 2005-02-02 | 825 | 825 | 820 | 820 | 2,000 | 410 |
| 2005-02-01 | 840 | 840 | 805 | 825 | 7,000 | 412.50 |
| 2005-01-28 | 813 | 850 | 813 | 848 | 15,000 | 424 |
| 2005-01-27 | 821 | 821 | 810 | 810 | 4,000 | 405 |
| 2005-01-25 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 2005-01-21 | 831 | 856 | 826 | 826 | 11,000 | 413 |
| 2005-01-20 | 857 | 857 | 830 | 830 | 5,000 | 415 |
| 2005-01-19 | 825 | 859 | 825 | 859 | 7,000 | 429.50 |
| 2005-01-18 | 802 | 820 | 802 | 820 | 3,000 | 410 |
| 2005-01-17 | 786 | 800 | 786 | 800 | 8,000 | 400 |
| 2005-01-14 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 2005-01-12 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 2005-01-11 | 781 | 781 | 775 | 775 | 10,000 | 387.50 |
| 2005-01-06 | 779 | 780 | 775 | 780 | 21,000 | 390 |
| 2005-01-05 | 778 | 779 | 777 | 779 | 5,000 | 389.50 |
分割・併合履歴 ： [2014-06-26]1株→2株 [1989-11-27]1株→1.1株
