9837 モリト(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 970 | 970 | 969 | 970 | 3,000 | 485 |
| 2007-12-27 | 970 | 970 | 970 | 970 | 5,000 | 485 |
| 2007-12-26 | 960 | 960 | 960 | 960 | 3,000 | 480 |
| 2007-12-25 | 956 | 956 | 955 | 955 | 3,000 | 477.50 |
| 2007-12-21 | 969 | 969 | 955 | 955 | 7,000 | 477.50 |
| 2007-12-20 | 968 | 969 | 967 | 969 | 3,000 | 484.50 |
| 2007-12-19 | 967 | 967 | 967 | 967 | 2,000 | 483.50 |
| 2007-12-18 | 970 | 970 | 960 | 960 | 6,000 | 480 |
| 2007-12-17 | 970 | 970 | 970 | 970 | 4,000 | 485 |
| 2007-12-14 | 966 | 970 | 966 | 970 | 8,000 | 485 |
| 2007-12-13 | 960 | 965 | 960 | 965 | 7,000 | 482.50 |
| 2007-12-12 | 965 | 965 | 960 | 960 | 7,000 | 480 |
| 2007-12-11 | 964 | 965 | 964 | 965 | 8,000 | 482.50 |
| 2007-12-10 | 960 | 962 | 960 | 962 | 6,000 | 481 |
| 2007-12-07 | 962 | 962 | 960 | 960 | 2,000 | 480 |
| 2007-12-05 | 962 | 962 | 962 | 962 | 2,000 | 481 |
| 2007-12-04 | 960 | 963 | 960 | 960 | 4,000 | 480 |
| 2007-12-03 | 960 | 960 | 960 | 960 | 4,000 | 480 |
| 2007-11-29 | 970 | 970 | 960 | 960 | 4,000 | 480 |
| 2007-11-28 | 966 | 966 | 966 | 966 | 1,000 | 483 |
| 2007-11-27 | 959 | 966 | 959 | 966 | 12,000 | 483 |
| 2007-11-26 | 970 | 970 | 960 | 960 | 35,000 | 480 |
| 2007-11-22 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 2007-11-21 | 970 | 970 | 970 | 970 | 3,000 | 485 |
| 2007-11-20 | 965 | 970 | 960 | 970 | 9,000 | 485 |
| 2007-11-19 | 965 | 965 | 965 | 965 | 1,000 | 482.50 |
| 2007-11-16 | 951 | 951 | 951 | 951 | 2,000 | 475.50 |
| 2007-11-15 | 951 | 951 | 951 | 951 | 1,000 | 475.50 |
| 2007-11-14 | 951 | 951 | 951 | 951 | 2,000 | 475.50 |
| 2007-11-08 | 970 | 970 | 970 | 970 | 6,000 | 485 |
| 2007-11-07 | 975 | 975 | 973 | 973 | 7,000 | 486.50 |
| 2007-11-05 | 980 | 980 | 980 | 980 | 5,000 | 490 |
| 2007-11-02 | 980 | 981 | 980 | 981 | 3,000 | 490.50 |
| 2007-11-01 | 980 | 980 | 980 | 980 | 3,000 | 490 |
| 2007-10-30 | 979 | 979 | 979 | 979 | 3,000 | 489.50 |
| 2007-10-29 | 979 | 979 | 979 | 979 | 1,000 | 489.50 |
| 2007-10-26 | 965 | 965 | 965 | 965 | 1,000 | 482.50 |
| 2007-10-24 | 962 | 962 | 962 | 962 | 1,000 | 481 |
| 2007-10-23 | 958 | 978 | 958 | 964 | 6,000 | 482 |
| 2007-10-22 | 982 | 982 | 974 | 974 | 3,000 | 487 |
| 2007-10-19 | 975 | 978 | 975 | 978 | 2,000 | 489 |
| 2007-10-18 | 976 | 976 | 975 | 975 | 15,000 | 487.50 |
| 2007-10-17 | 975 | 975 | 975 | 975 | 1,000 | 487.50 |
| 2007-10-16 | 965 | 975 | 965 | 975 | 2,000 | 487.50 |
| 2007-10-15 | 970 | 982 | 965 | 965 | 3,000 | 482.50 |
| 2007-10-12 | 965 | 965 | 965 | 965 | 2,000 | 482.50 |
| 2007-10-11 | 962 | 962 | 962 | 962 | 3,000 | 481 |
| 2007-10-10 | 965 | 965 | 960 | 961 | 18,000 | 480.50 |
| 2007-10-09 | 979 | 985 | 979 | 985 | 3,000 | 492.50 |
| 2007-10-05 | 980 | 984 | 980 | 984 | 7,000 | 492 |
| 2007-10-04 | 977 | 977 | 969 | 969 | 2,000 | 484.50 |
| 2007-10-02 | 965 | 980 | 965 | 980 | 4,000 | 490 |
| 2007-10-01 | 984 | 984 | 964 | 964 | 3,000 | 482 |
| 2007-09-25 | 975 | 987 | 975 | 987 | 5,000 | 493.50 |
| 2007-09-21 | 980 | 980 | 975 | 975 | 6,000 | 487.50 |
| 2007-09-20 | 985 | 985 | 980 | 980 | 8,000 | 490 |
| 2007-09-19 | 980 | 980 | 975 | 980 | 7,000 | 490 |
| 2007-09-18 | 975 | 980 | 975 | 980 | 61,000 | 490 |
| 2007-09-11 | 980 | 980 | 979 | 980 | 6,000 | 490 |
| 2007-09-07 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2007-09-06 | 980 | 987 | 980 | 987 | 3,000 | 493.50 |
| 2007-09-05 | 984 | 988 | 983 | 988 | 18,000 | 494 |
| 2007-09-04 | 985 | 985 | 980 | 984 | 11,000 | 492 |
| 2007-09-03 | 980 | 987 | 980 | 980 | 10,000 | 490 |
| 2007-08-31 | 960 | 970 | 960 | 970 | 3,000 | 485 |
| 2007-08-30 | 953 | 960 | 953 | 960 | 4,000 | 480 |
| 2007-08-29 | 958 | 958 | 958 | 958 | 2,000 | 479 |
| 2007-08-27 | 960 | 960 | 960 | 960 | 2,000 | 480 |
| 2007-08-24 | 940 | 940 | 940 | 940 | 4,000 | 470 |
| 2007-08-23 | 944 | 944 | 944 | 944 | 1,000 | 472 |
| 2007-08-22 | 958 | 963 | 958 | 963 | 3,000 | 481.50 |
| 2007-08-21 | 985 | 987 | 985 | 987 | 3,000 | 493.50 |
| 2007-08-20 | 946 | 965 | 946 | 965 | 3,000 | 482.50 |
| 2007-08-17 | 951 | 951 | 940 | 940 | 5,000 | 470 |
| 2007-08-16 | 970 | 970 | 951 | 951 | 3,000 | 475.50 |
| 2007-08-15 | 975 | 975 | 970 | 970 | 3,000 | 485 |
| 2007-08-13 | 976 | 976 | 975 | 975 | 3,000 | 487.50 |
| 2007-08-07 | 982 | 982 | 980 | 980 | 5,000 | 490 |
| 2007-08-06 | 998 | 998 | 981 | 981 | 3,000 | 490.50 |
| 2007-08-02 | 998 | 999 | 998 | 999 | 4,000 | 499.50 |
| 2007-08-01 | 990 | 990 | 990 | 990 | 9,000 | 495 |
| 2007-07-31 | 985 | 986 | 985 | 986 | 6,000 | 493 |
| 2007-07-30 | 989 | 989 | 989 | 989 | 1,000 | 494.50 |
| 2007-07-27 | 990 | 990 | 990 | 990 | 6,000 | 495 |
| 2007-07-26 | 990 | 990 | 985 | 985 | 10,000 | 492.50 |
| 2007-07-25 | 990 | 990 | 980 | 980 | 7,000 | 490 |
| 2007-07-24 | 980 | 980 | 980 | 980 | 8,000 | 490 |
| 2007-07-23 | 990 | 990 | 980 | 980 | 13,000 | 490 |
| 2007-07-20 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 2007-07-19 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 2007-07-18 | 988 | 990 | 988 | 990 | 2,000 | 495 |
| 2007-07-17 | 998 | 998 | 971 | 971 | 4,000 | 485.50 |
| 2007-07-13 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 500 |
| 2007-07-12 | 995 | 1,000 | 991 | 991 | 10,000 | 495.50 |
| 2007-07-11 | 984 | 990 | 984 | 990 | 14,000 | 495 |
| 2007-07-10 | 991 | 991 | 971 | 971 | 4,000 | 485.50 |
| 2007-07-09 | 990 | 991 | 990 | 991 | 6,000 | 495.50 |
| 2007-07-05 | 1,000 | 1,000 | 995 | 995 | 7,000 | 497.50 |
| 2007-07-03 | 975 | 1,000 | 975 | 1,000 | 8,000 | 500 |
| 2007-07-02 | 967 | 975 | 967 | 975 | 4,000 | 487.50 |
| 2007-06-29 | 950 | 950 | 950 | 950 | 5,000 | 475 |
| 2007-06-28 | 951 | 951 | 939 | 939 | 7,000 | 469.50 |
| 2007-06-27 | 950 | 951 | 950 | 951 | 8,000 | 475.50 |
| 2007-06-26 | 990 | 990 | 980 | 980 | 2,000 | 490 |
| 2007-06-25 | 990 | 990 | 990 | 990 | 3,000 | 495 |
| 2007-06-22 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 2007-06-21 | 988 | 990 | 983 | 990 | 6,000 | 495 |
| 2007-06-20 | 988 | 988 | 988 | 988 | 2,000 | 494 |
| 2007-06-19 | 981 | 981 | 980 | 980 | 3,000 | 490 |
| 2007-06-18 | 980 | 980 | 980 | 980 | 12,000 | 490 |
| 2007-06-15 | 990 | 990 | 980 | 980 | 9,000 | 490 |
| 2007-06-14 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 2007-06-13 | 990 | 990 | 990 | 990 | 71,000 | 495 |
| 2007-06-12 | 990 | 995 | 990 | 990 | 7,000 | 495 |
| 2007-06-11 | 990 | 990 | 990 | 990 | 16,000 | 495 |
| 2007-06-08 | 990 | 990 | 990 | 990 | 3,000 | 495 |
| 2007-06-07 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 2007-06-05 | 1,000 | 1,006 | 1,000 | 1,006 | 5,000 | 503 |
| 2007-06-04 | 999 | 1,000 | 999 | 1,000 | 15,000 | 500 |
| 2007-06-01 | 997 | 999 | 997 | 999 | 5,000 | 499.50 |
| 2007-05-31 | 996 | 996 | 996 | 996 | 3,000 | 498 |
| 2007-05-30 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 2007-05-29 | 990 | 990 | 990 | 990 | 3,000 | 495 |
| 2007-05-28 | 990 | 995 | 990 | 990 | 6,000 | 495 |
| 2007-05-25 | 1,000 | 1,000 | 990 | 990 | 8,000 | 495 |
| 2007-05-24 | 990 | 1,000 | 990 | 1,000 | 20,000 | 500 |
| 2007-05-23 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 2007-05-22 | 990 | 990 | 990 | 990 | 24,000 | 495 |
| 2007-05-21 | 980 | 983 | 980 | 983 | 6,000 | 491.50 |
| 2007-05-18 | 969 | 980 | 969 | 980 | 7,000 | 490 |
| 2007-05-17 | 969 | 970 | 969 | 970 | 6,000 | 485 |
| 2007-05-16 | 970 | 970 | 969 | 969 | 4,000 | 484.50 |
| 2007-05-15 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 2007-05-14 | 950 | 950 | 950 | 950 | 6,000 | 475 |
| 2007-05-11 | 960 | 960 | 950 | 950 | 6,000 | 475 |
| 2007-05-10 | 960 | 962 | 960 | 960 | 4,000 | 480 |
| 2007-05-09 | 962 | 962 | 951 | 951 | 2,000 | 475.50 |
| 2007-05-08 | 961 | 962 | 961 | 962 | 2,000 | 481 |
| 2007-05-07 | 980 | 980 | 960 | 960 | 5,000 | 480 |
| 2007-05-02 | 980 | 980 | 980 | 980 | 7,000 | 490 |
| 2007-05-01 | 980 | 980 | 980 | 980 | 4,000 | 490 |
| 2007-04-27 | 970 | 970 | 970 | 970 | 4,000 | 485 |
| 2007-04-26 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 2007-04-25 | 970 | 972 | 970 | 970 | 4,000 | 485 |
| 2007-04-24 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 2007-04-23 | 990 | 990 | 970 | 970 | 4,000 | 485 |
| 2007-04-20 | 994 | 995 | 990 | 990 | 10,000 | 495 |
| 2007-04-19 | 994 | 994 | 986 | 986 | 3,000 | 493 |
| 2007-04-18 | 994 | 994 | 994 | 994 | 2,000 | 497 |
| 2007-04-17 | 995 | 995 | 994 | 994 | 8,000 | 497 |
| 2007-04-16 | 995 | 996 | 995 | 995 | 7,000 | 497.50 |
| 2007-04-13 | 994 | 995 | 994 | 995 | 4,000 | 497.50 |
| 2007-04-12 | 993 | 994 | 993 | 994 | 2,000 | 497 |
| 2007-04-11 | 993 | 993 | 993 | 993 | 3,000 | 496.50 |
| 2007-04-10 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 2007-04-09 | 990 | 990 | 990 | 990 | 3,000 | 495 |
| 2007-04-06 | 991 | 991 | 991 | 991 | 1,000 | 495.50 |
| 2007-04-05 | 994 | 995 | 994 | 995 | 3,000 | 497.50 |
| 2007-04-04 | 990 | 990 | 986 | 986 | 5,000 | 493 |
| 2007-04-03 | 990 | 990 | 990 | 990 | 4,000 | 495 |
| 2007-04-02 | 989 | 995 | 989 | 990 | 7,000 | 495 |
| 2007-03-29 | 983 | 990 | 983 | 985 | 8,000 | 492.50 |
| 2007-03-28 | 983 | 983 | 983 | 983 | 7,000 | 491.50 |
| 2007-03-27 | 983 | 983 | 983 | 983 | 5,000 | 491.50 |
| 2007-03-26 | 986 | 986 | 971 | 983 | 10,000 | 491.50 |
| 2007-03-23 | 988 | 988 | 988 | 988 | 1,000 | 494 |
| 2007-03-22 | 965 | 989 | 965 | 989 | 9,000 | 494.50 |
| 2007-03-20 | 970 | 980 | 962 | 962 | 8,000 | 481 |
| 2007-03-19 | 970 | 970 | 960 | 960 | 12,000 | 480 |
| 2007-03-16 | 970 | 970 | 970 | 970 | 7,000 | 485 |
| 2007-03-15 | 975 | 975 | 970 | 970 | 8,000 | 485 |
| 2007-03-14 | 970 | 980 | 970 | 980 | 7,000 | 490 |
| 2007-03-12 | 970 | 970 | 970 | 970 | 4,000 | 485 |
| 2007-03-09 | 980 | 980 | 970 | 970 | 3,000 | 485 |
| 2007-03-08 | 979 | 979 | 979 | 979 | 1,000 | 489.50 |
| 2007-03-07 | 970 | 979 | 970 | 979 | 5,000 | 489.50 |
| 2007-03-05 | 990 | 990 | 980 | 980 | 9,000 | 490 |
| 2007-03-02 | 980 | 990 | 980 | 990 | 8,000 | 495 |
| 2007-03-01 | 965 | 978 | 965 | 974 | 10,000 | 487 |
| 2007-02-28 | 980 | 980 | 955 | 965 | 11,000 | 482.50 |
| 2007-02-27 | 984 | 984 | 980 | 980 | 2,000 | 490 |
| 2007-02-23 | 992 | 995 | 984 | 984 | 8,000 | 492 |
| 2007-02-22 | 995 | 995 | 975 | 993 | 11,000 | 496.50 |
| 2007-02-21 | 995 | 995 | 980 | 980 | 7,000 | 490 |
| 2007-02-20 | 990 | 995 | 990 | 995 | 4,000 | 497.50 |
| 2007-02-19 | 989 | 990 | 989 | 990 | 2,000 | 495 |
| 2007-02-16 | 985 | 985 | 985 | 985 | 5,000 | 492.50 |
| 2007-02-15 | 985 | 985 | 985 | 985 | 4,000 | 492.50 |
| 2007-02-14 | 985 | 985 | 985 | 985 | 20,000 | 492.50 |
| 2007-02-13 | 990 | 990 | 985 | 985 | 5,000 | 492.50 |
| 2007-02-07 | 985 | 985 | 985 | 985 | 3,000 | 492.50 |
| 2007-02-06 | 986 | 986 | 985 | 985 | 10,000 | 492.50 |
| 2007-02-05 | 993 | 993 | 986 | 986 | 6,000 | 493 |
| 2007-02-02 | 986 | 995 | 986 | 993 | 9,000 | 496.50 |
| 2007-02-01 | 984 | 990 | 983 | 985 | 13,000 | 492.50 |
| 2007-01-31 | 990 | 990 | 981 | 981 | 5,000 | 490.50 |
| 2007-01-30 | 980 | 990 | 980 | 990 | 10,000 | 495 |
| 2007-01-29 | 971 | 980 | 971 | 979 | 6,000 | 489.50 |
| 2007-01-26 | 960 | 970 | 960 | 961 | 8,000 | 480.50 |
| 2007-01-25 | 968 | 975 | 960 | 960 | 25,000 | 480 |
| 2007-01-24 | 950 | 950 | 950 | 950 | 4,000 | 475 |
| 2007-01-23 | 950 | 950 | 950 | 950 | 5,000 | 475 |
| 2007-01-22 | 935 | 950 | 935 | 950 | 9,000 | 475 |
| 2007-01-18 | 925 | 925 | 925 | 925 | 4,000 | 462.50 |
| 2007-01-17 | 945 | 945 | 925 | 925 | 9,000 | 462.50 |
| 2007-01-16 | 918 | 925 | 918 | 925 | 5,000 | 462.50 |
| 2007-01-15 | 911 | 918 | 911 | 918 | 6,000 | 459 |
| 2007-01-12 | 920 | 920 | 910 | 910 | 13,000 | 455 |
| 2007-01-11 | 910 | 910 | 900 | 900 | 5,000 | 450 |
| 2007-01-10 | 920 | 920 | 906 | 910 | 3,000 | 455 |
| 2007-01-09 | 927 | 929 | 920 | 920 | 6,000 | 460 |
| 2007-01-05 | 927 | 927 | 927 | 927 | 6,000 | 463.50 |
分割・併合履歴 ： [2014-06-26]1株→2株 [1989-11-27]1株→1.1株
