9837 モリト(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 2006-12-28 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 2006-12-27 | 900 | 900 | 900 | 900 | 4,000 | 450 |
| 2006-12-26 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 2006-12-25 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 2006-12-22 | 901 | 901 | 901 | 901 | 7,000 | 450.50 |
| 2006-12-21 | 919 | 920 | 901 | 901 | 8,000 | 450.50 |
| 2006-12-20 | 920 | 920 | 910 | 919 | 6,000 | 459.50 |
| 2006-12-19 | 920 | 920 | 910 | 910 | 15,000 | 455 |
| 2006-12-18 | 920 | 920 | 920 | 920 | 5,000 | 460 |
| 2006-12-15 | 915 | 920 | 915 | 920 | 4,000 | 460 |
| 2006-12-14 | 922 | 922 | 915 | 915 | 14,000 | 457.50 |
| 2006-12-13 | 923 | 923 | 921 | 922 | 18,000 | 461 |
| 2006-12-12 | 921 | 921 | 921 | 921 | 11,000 | 460.50 |
| 2006-12-11 | 881 | 881 | 881 | 881 | 1,000 | 440.50 |
| 2006-12-07 | 876 | 876 | 876 | 876 | 1,000 | 438 |
| 2006-12-06 | 870 | 871 | 870 | 871 | 5,000 | 435.50 |
| 2006-12-05 | 880 | 880 | 853 | 870 | 10,000 | 435 |
| 2006-12-04 | 916 | 916 | 880 | 880 | 10,000 | 440 |
| 2006-12-01 | 864 | 916 | 864 | 916 | 7,000 | 458 |
| 2006-11-30 | 845 | 850 | 845 | 850 | 4,000 | 425 |
| 2006-11-29 | 847 | 847 | 843 | 845 | 21,000 | 422.50 |
| 2006-11-28 | 843 | 855 | 843 | 850 | 9,000 | 425 |
| 2006-11-27 | 856 | 867 | 856 | 856 | 8,000 | 428 |
| 2006-11-24 | 900 | 905 | 900 | 902 | 28,000 | 451 |
| 2006-11-22 | 940 | 940 | 900 | 900 | 22,000 | 450 |
| 2006-11-21 | 930 | 940 | 930 | 940 | 8,000 | 470 |
| 2006-11-20 | 930 | 930 | 930 | 930 | 5,000 | 465 |
| 2006-11-17 | 930 | 930 | 930 | 930 | 7,000 | 465 |
| 2006-11-16 | 930 | 930 | 930 | 930 | 7,000 | 465 |
| 2006-11-15 | 930 | 930 | 930 | 930 | 4,000 | 465 |
| 2006-11-14 | 940 | 940 | 920 | 940 | 10,000 | 470 |
| 2006-11-13 | 950 | 950 | 940 | 940 | 11,000 | 470 |
| 2006-11-10 | 950 | 950 | 950 | 950 | 7,000 | 475 |
| 2006-11-09 | 950 | 950 | 950 | 950 | 10,000 | 475 |
| 2006-11-08 | 950 | 950 | 950 | 950 | 5,000 | 475 |
| 2006-11-07 | 952 | 952 | 950 | 952 | 6,000 | 476 |
| 2006-11-06 | 957 | 960 | 957 | 957 | 3,000 | 478.50 |
| 2006-11-02 | 955 | 957 | 955 | 957 | 7,000 | 478.50 |
| 2006-11-01 | 960 | 970 | 955 | 955 | 13,000 | 477.50 |
| 2006-10-31 | 969 | 969 | 957 | 960 | 22,000 | 480 |
| 2006-10-30 | 960 | 969 | 960 | 969 | 28,000 | 484.50 |
| 2006-10-27 | 967 | 967 | 960 | 960 | 5,000 | 480 |
| 2006-10-26 | 969 | 969 | 966 | 967 | 3,000 | 483.50 |
| 2006-10-25 | 961 | 970 | 961 | 970 | 4,000 | 485 |
| 2006-10-24 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 2006-10-23 | 963 | 989 | 963 | 989 | 2,000 | 494.50 |
| 2006-10-20 | 970 | 992 | 970 | 992 | 5,000 | 496 |
| 2006-10-19 | 970 | 970 | 970 | 970 | 4,000 | 485 |
| 2006-10-18 | 970 | 970 | 970 | 970 | 4,000 | 485 |
| 2006-10-17 | 971 | 971 | 970 | 970 | 6,000 | 485 |
| 2006-10-16 | 970 | 970 | 970 | 970 | 5,000 | 485 |
| 2006-10-13 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 2006-10-12 | 950 | 950 | 950 | 950 | 3,000 | 475 |
| 2006-10-11 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 2006-10-06 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 2006-10-05 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 2006-10-03 | 987 | 987 | 970 | 980 | 11,000 | 490 |
| 2006-10-02 | 987 | 987 | 987 | 987 | 3,000 | 493.50 |
| 2006-09-26 | 987 | 987 | 987 | 987 | 1,000 | 493.50 |
| 2006-09-22 | 1,000 | 1,000 | 997 | 997 | 10,000 | 498.50 |
| 2006-09-21 | 981 | 1,000 | 981 | 1,000 | 6,000 | 500 |
| 2006-09-20 | 1,000 | 1,000 | 980 | 980 | 8,000 | 490 |
| 2006-09-19 | 990 | 1,000 | 990 | 1,000 | 5,000 | 500 |
| 2006-09-15 | 983 | 990 | 982 | 990 | 6,000 | 495 |
| 2006-09-14 | 982 | 989 | 982 | 982 | 5,000 | 491 |
| 2006-09-12 | 985 | 985 | 985 | 985 | 1,000 | 492.50 |
| 2006-09-08 | 990 | 990 | 990 | 990 | 21,000 | 495 |
| 2006-09-07 | 982 | 982 | 982 | 982 | 1,000 | 491 |
| 2006-09-06 | 988 | 989 | 988 | 989 | 2,000 | 494.50 |
| 2006-09-05 | 985 | 985 | 980 | 985 | 7,000 | 492.50 |
| 2006-09-04 | 972 | 985 | 972 | 985 | 7,000 | 492.50 |
| 2006-09-01 | 968 | 970 | 968 | 970 | 7,000 | 485 |
| 2006-08-31 | 961 | 975 | 951 | 951 | 11,000 | 475.50 |
| 2006-08-30 | 948 | 970 | 948 | 970 | 6,000 | 485 |
| 2006-08-28 | 946 | 946 | 946 | 946 | 2,000 | 473 |
| 2006-08-25 | 946 | 946 | 946 | 946 | 1,000 | 473 |
| 2006-08-23 | 950 | 950 | 940 | 940 | 5,000 | 470 |
| 2006-08-22 | 950 | 950 | 940 | 950 | 6,000 | 475 |
| 2006-08-21 | 940 | 950 | 940 | 950 | 8,000 | 475 |
| 2006-08-18 | 940 | 940 | 940 | 940 | 5,000 | 470 |
| 2006-08-17 | 940 | 950 | 940 | 940 | 6,000 | 470 |
| 2006-08-16 | 940 | 940 | 930 | 940 | 11,000 | 470 |
| 2006-08-15 | 930 | 930 | 930 | 930 | 9,000 | 465 |
| 2006-08-11 | 950 | 958 | 920 | 920 | 10,000 | 460 |
| 2006-08-09 | 990 | 990 | 980 | 980 | 10,000 | 490 |
| 2006-08-08 | 990 | 990 | 990 | 990 | 5,000 | 495 |
| 2006-08-07 | 1,000 | 1,000 | 990 | 990 | 9,000 | 495 |
| 2006-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2006-08-02 | 1,000 | 1,013 | 1,000 | 1,013 | 19,000 | 506.50 |
| 2006-08-01 | 1,019 | 1,019 | 1,000 | 1,000 | 10,000 | 500 |
| 2006-07-28 | 1,049 | 1,049 | 1,049 | 1,049 | 3,000 | 524.50 |
| 2006-07-27 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 530 |
| 2006-07-25 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 532.50 |
| 2006-07-24 | 1,060 | 1,080 | 1,060 | 1,080 | 6,000 | 540 |
| 2006-07-21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 2006-07-20 | 1,021 | 1,070 | 1,021 | 1,070 | 5,000 | 535 |
| 2006-07-19 | 1,019 | 1,019 | 1,019 | 1,019 | 4,000 | 509.50 |
| 2006-07-18 | 1,024 | 1,024 | 1,019 | 1,019 | 6,000 | 509.50 |
| 2006-07-14 | 1,030 | 1,030 | 1,020 | 1,024 | 10,000 | 512 |
| 2006-07-13 | 979 | 1,037 | 979 | 1,037 | 6,000 | 518.50 |
| 2006-07-12 | 950 | 979 | 950 | 979 | 9,000 | 489.50 |
| 2006-07-11 | 950 | 950 | 950 | 950 | 3,000 | 475 |
| 2006-07-10 | 951 | 951 | 950 | 950 | 4,000 | 475 |
| 2006-07-07 | 955 | 960 | 955 | 960 | 2,000 | 480 |
| 2006-07-06 | 955 | 955 | 955 | 955 | 1,000 | 477.50 |
| 2006-07-05 | 985 | 985 | 985 | 985 | 2,000 | 492.50 |
| 2006-07-04 | 980 | 985 | 980 | 985 | 8,000 | 492.50 |
| 2006-07-03 | 980 | 980 | 980 | 980 | 6,000 | 490 |
| 2006-06-30 | 980 | 980 | 980 | 980 | 3,000 | 490 |
| 2006-06-29 | 980 | 980 | 980 | 980 | 3,000 | 490 |
| 2006-06-28 | 980 | 980 | 980 | 980 | 3,000 | 490 |
| 2006-06-27 | 980 | 980 | 980 | 980 | 5,000 | 490 |
| 2006-06-26 | 980 | 980 | 980 | 980 | 4,000 | 490 |
| 2006-06-23 | 981 | 981 | 980 | 980 | 4,000 | 490 |
| 2006-06-22 | 1,000 | 1,000 | 980 | 980 | 5,000 | 490 |
| 2006-06-21 | 1,040 | 1,050 | 1,000 | 1,000 | 11,000 | 500 |
| 2006-06-20 | 1,020 | 1,040 | 1,020 | 1,040 | 6,000 | 520 |
| 2006-06-19 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 | 510 |
| 2006-06-16 | 1,020 | 1,020 | 1,018 | 1,020 | 10,000 | 510 |
| 2006-06-15 | 1,018 | 1,018 | 1,018 | 1,018 | 4,000 | 509 |
| 2006-06-14 | 1,018 | 1,018 | 1,018 | 1,018 | 3,000 | 509 |
| 2006-06-13 | 1,018 | 1,018 | 1,018 | 1,018 | 3,000 | 509 |
| 2006-06-12 | 1,018 | 1,018 | 1,018 | 1,018 | 1,000 | 509 |
| 2006-06-09 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 2006-06-08 | 1,110 | 1,110 | 940 | 940 | 12,000 | 470 |
| 2006-06-07 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 555 |
| 2006-06-06 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 560 |
| 2006-06-05 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 560 |
| 2006-06-02 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 | 560 |
| 2006-06-01 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 570 |
| 2006-05-31 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 2006-05-29 | 1,145 | 1,145 | 1,145 | 1,145 | 3,000 | 572.50 |
| 2006-05-24 | 1,145 | 1,145 | 1,145 | 1,145 | 3,000 | 572.50 |
| 2006-05-23 | 1,145 | 1,145 | 1,145 | 1,145 | 3,000 | 572.50 |
| 2006-05-22 | 1,145 | 1,145 | 1,145 | 1,145 | 4,000 | 572.50 |
| 2006-05-19 | 1,135 | 1,145 | 1,130 | 1,145 | 9,000 | 572.50 |
| 2006-05-18 | 1,170 | 1,170 | 1,131 | 1,131 | 5,000 | 565.50 |
| 2006-05-17 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 585 |
| 2006-05-16 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 585 |
| 2006-05-15 | 1,190 | 1,190 | 1,170 | 1,170 | 5,000 | 585 |
| 2006-05-12 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 595 |
| 2006-05-11 | 1,196 | 1,196 | 1,196 | 1,196 | 3,000 | 598 |
| 2006-05-10 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 600 |
| 2006-05-09 | 1,201 | 1,201 | 1,200 | 1,200 | 4,000 | 600 |
| 2006-05-08 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 605 |
| 2006-05-02 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 605 |
| 2006-05-01 | 1,210 | 1,210 | 1,210 | 1,210 | 8,000 | 605 |
| 2006-04-28 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 605 |
| 2006-04-27 | 1,220 | 1,230 | 1,210 | 1,210 | 7,000 | 605 |
| 2006-04-26 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 610 |
| 2006-04-25 | 1,229 | 1,230 | 1,228 | 1,230 | 3,000 | 615 |
| 2006-04-24 | 1,237 | 1,237 | 1,230 | 1,230 | 3,000 | 615 |
| 2006-04-21 | 1,231 | 1,236 | 1,231 | 1,236 | 6,000 | 618 |
| 2006-04-20 | 1,240 | 1,240 | 1,230 | 1,230 | 15,000 | 615 |
| 2006-04-19 | 1,231 | 1,231 | 1,230 | 1,230 | 13,000 | 615 |
| 2006-04-18 | 1,237 | 1,237 | 1,230 | 1,230 | 3,000 | 615 |
| 2006-04-17 | 1,241 | 1,241 | 1,241 | 1,241 | 2,000 | 620.50 |
| 2006-04-14 | 1,260 | 1,261 | 1,260 | 1,261 | 2,000 | 630.50 |
| 2006-04-13 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 2006-04-11 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 645 |
| 2006-04-10 | 1,289 | 1,290 | 1,289 | 1,290 | 3,000 | 645 |
| 2006-04-07 | 1,298 | 1,300 | 1,298 | 1,299 | 5,000 | 649.50 |
| 2006-04-06 | 1,299 | 1,299 | 1,298 | 1,298 | 2,000 | 649 |
| 2006-04-05 | 1,300 | 1,300 | 1,299 | 1,299 | 3,000 | 649.50 |
| 2006-04-04 | 1,300 | 1,329 | 1,273 | 1,300 | 15,000 | 650 |
| 2006-04-03 | 1,240 | 1,260 | 1,240 | 1,260 | 25,000 | 630 |
| 2006-03-31 | 1,243 | 1,245 | 1,240 | 1,240 | 12,000 | 620 |
| 2006-03-30 | 1,220 | 1,235 | 1,220 | 1,235 | 3,000 | 617.50 |
| 2006-03-28 | 1,219 | 1,219 | 1,219 | 1,219 | 1,000 | 609.50 |
| 2006-03-27 | 1,224 | 1,239 | 1,224 | 1,239 | 5,000 | 619.50 |
| 2006-03-23 | 1,224 | 1,224 | 1,224 | 1,224 | 2,000 | 612 |
| 2006-03-22 | 1,229 | 1,244 | 1,229 | 1,244 | 5,000 | 622 |
| 2006-03-20 | 1,201 | 1,218 | 1,201 | 1,210 | 4,000 | 605 |
| 2006-03-17 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 | 600 |
| 2006-03-16 | 1,180 | 1,239 | 1,180 | 1,220 | 9,000 | 610 |
| 2006-03-15 | 1,160 | 1,170 | 1,160 | 1,170 | 6,000 | 585 |
| 2006-03-14 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 575 |
| 2006-03-13 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 580 |
| 2006-03-10 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 580 |
| 2006-03-09 | 1,165 | 1,165 | 1,165 | 1,165 | 3,000 | 582.50 |
| 2006-03-08 | 1,165 | 1,165 | 1,165 | 1,165 | 3,000 | 582.50 |
| 2006-03-07 | 1,179 | 1,179 | 1,179 | 1,179 | 3,000 | 589.50 |
| 2006-03-06 | 1,186 | 1,186 | 1,186 | 1,186 | 3,000 | 593 |
| 2006-03-03 | 1,186 | 1,186 | 1,185 | 1,186 | 5,000 | 593 |
| 2006-03-02 | 1,176 | 1,185 | 1,176 | 1,185 | 12,000 | 592.50 |
| 2006-03-01 | 1,180 | 1,180 | 1,175 | 1,175 | 6,000 | 587.50 |
| 2006-02-28 | 1,212 | 1,212 | 1,180 | 1,180 | 2,000 | 590 |
| 2006-02-27 | 1,172 | 1,172 | 1,172 | 1,172 | 2,000 | 586 |
| 2006-02-24 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 | 585.50 |
| 2006-02-23 | 1,171 | 1,171 | 1,170 | 1,170 | 5,000 | 585 |
| 2006-02-22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 585 |
| 2006-02-21 | 1,180 | 1,210 | 1,180 | 1,210 | 5,000 | 605 |
| 2006-02-20 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 590 |
| 2006-02-17 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 600 |
| 2006-02-16 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 605 |
| 2006-02-15 | 1,211 | 1,211 | 1,210 | 1,210 | 3,000 | 605 |
| 2006-02-14 | 1,251 | 1,251 | 1,230 | 1,230 | 8,000 | 615 |
| 2006-02-13 | 1,251 | 1,251 | 1,251 | 1,251 | 2,000 | 625.50 |
| 2006-02-09 | 1,320 | 1,320 | 1,291 | 1,291 | 5,000 | 645.50 |
| 2006-02-08 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
| 2006-02-07 | 1,300 | 1,320 | 1,300 | 1,320 | 4,000 | 660 |
| 2006-02-06 | 1,315 | 1,315 | 1,300 | 1,300 | 5,000 | 650 |
| 2006-02-03 | 1,329 | 1,329 | 1,300 | 1,310 | 7,000 | 655 |
| 2006-02-02 | 1,301 | 1,350 | 1,301 | 1,339 | 17,000 | 669.50 |
| 2006-02-01 | 1,272 | 1,300 | 1,272 | 1,300 | 18,000 | 650 |
| 2006-01-30 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 2006-01-27 | 1,290 | 1,290 | 1,276 | 1,280 | 8,000 | 640 |
| 2006-01-24 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 2006-01-23 | 1,297 | 1,338 | 1,297 | 1,338 | 4,000 | 669 |
| 2006-01-20 | 1,299 | 1,340 | 1,290 | 1,340 | 6,000 | 670 |
| 2006-01-19 | 1,230 | 1,290 | 1,230 | 1,290 | 2,000 | 645 |
| 2006-01-18 | 1,261 | 1,261 | 1,210 | 1,210 | 2,000 | 605 |
| 2006-01-17 | 1,250 | 1,287 | 1,250 | 1,261 | 3,000 | 630.50 |
| 2006-01-16 | 1,349 | 1,349 | 1,250 | 1,250 | 6,000 | 625 |
| 2006-01-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 2006-01-11 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 685 |
| 2006-01-06 | 1,350 | 1,370 | 1,350 | 1,370 | 6,000 | 685 |
| 2006-01-05 | 1,371 | 1,400 | 1,340 | 1,340 | 9,000 | 670 |
| 2006-01-04 | 1,300 | 1,310 | 1,290 | 1,310 | 8,000 | 655 |
分割・併合履歴 ： [2014-06-26]1株→2株 [1989-11-27]1株→1.1株
