9837 モリト(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 780 | 780 | 780 | 780 | 6,000 | 390 |
| 2008-12-29 | 780 | 780 | 780 | 780 | 7,000 | 390 |
| 2008-12-26 | 780 | 780 | 780 | 780 | 5,000 | 390 |
| 2008-12-25 | 780 | 780 | 780 | 780 | 5,000 | 390 |
| 2008-12-24 | 780 | 780 | 780 | 780 | 5,000 | 390 |
| 2008-12-22 | 790 | 790 | 789 | 789 | 6,000 | 394.50 |
| 2008-12-19 | 790 | 790 | 789 | 789 | 9,000 | 394.50 |
| 2008-12-18 | 798 | 798 | 798 | 798 | 6,000 | 399 |
| 2008-12-17 | 800 | 800 | 798 | 798 | 6,000 | 399 |
| 2008-12-16 | 798 | 809 | 798 | 798 | 12,000 | 399 |
| 2008-12-15 | 798 | 798 | 798 | 798 | 6,000 | 399 |
| 2008-12-12 | 785 | 800 | 785 | 798 | 11,000 | 399 |
| 2008-12-11 | 785 | 791 | 776 | 776 | 14,000 | 388 |
| 2008-12-10 | 774 | 784 | 774 | 784 | 6,000 | 392 |
| 2008-12-09 | 769 | 774 | 769 | 774 | 3,000 | 387 |
| 2008-12-08 | 780 | 780 | 768 | 768 | 5,000 | 384 |
| 2008-12-05 | 780 | 780 | 780 | 780 | 7,000 | 390 |
| 2008-12-04 | 781 | 781 | 781 | 781 | 4,000 | 390.50 |
| 2008-12-03 | 781 | 781 | 781 | 781 | 4,000 | 390.50 |
| 2008-12-02 | 781 | 781 | 781 | 781 | 5,000 | 390.50 |
| 2008-12-01 | 781 | 781 | 781 | 781 | 6,000 | 390.50 |
| 2008-11-28 | 783 | 783 | 771 | 781 | 3,000 | 390.50 |
| 2008-11-27 | 756 | 773 | 756 | 773 | 3,000 | 386.50 |
| 2008-11-25 | 766 | 766 | 766 | 766 | 1,000 | 383 |
| 2008-11-21 | 788 | 795 | 788 | 795 | 8,000 | 397.50 |
| 2008-11-20 | 788 | 788 | 788 | 788 | 2,000 | 394 |
| 2008-11-19 | 795 | 795 | 771 | 771 | 12,000 | 385.50 |
| 2008-11-18 | 795 | 795 | 795 | 795 | 1,000 | 397.50 |
| 2008-11-17 | 795 | 795 | 795 | 795 | 1,000 | 397.50 |
| 2008-11-14 | 795 | 795 | 794 | 794 | 6,000 | 397 |
| 2008-11-13 | 794 | 794 | 794 | 794 | 3,000 | 397 |
| 2008-11-12 | 794 | 794 | 794 | 794 | 4,000 | 397 |
| 2008-11-11 | 794 | 794 | 794 | 794 | 5,000 | 397 |
| 2008-11-10 | 794 | 794 | 794 | 794 | 5,000 | 397 |
| 2008-11-07 | 794 | 794 | 794 | 794 | 4,000 | 397 |
| 2008-11-06 | 794 | 794 | 794 | 794 | 4,000 | 397 |
| 2008-11-05 | 794 | 795 | 794 | 794 | 12,000 | 397 |
| 2008-11-04 | 790 | 794 | 790 | 794 | 9,000 | 397 |
| 2008-10-31 | 790 | 790 | 785 | 785 | 5,000 | 392.50 |
| 2008-10-30 | 790 | 790 | 790 | 790 | 6,000 | 395 |
| 2008-10-29 | 766 | 790 | 766 | 790 | 5,000 | 395 |
| 2008-10-28 | 790 | 790 | 760 | 760 | 8,000 | 380 |
| 2008-10-27 | 800 | 800 | 790 | 790 | 5,000 | 395 |
| 2008-10-24 | 805 | 805 | 800 | 800 | 5,000 | 400 |
| 2008-10-23 | 825 | 825 | 800 | 800 | 6,000 | 400 |
| 2008-10-22 | 825 | 825 | 825 | 825 | 2,000 | 412.50 |
| 2008-10-21 | 849 | 849 | 845 | 845 | 3,000 | 422.50 |
| 2008-10-20 | 840 | 845 | 840 | 845 | 2,000 | 422.50 |
| 2008-10-17 | 850 | 850 | 850 | 850 | 6,000 | 425 |
| 2008-10-16 | 850 | 850 | 850 | 850 | 6,000 | 425 |
| 2008-10-15 | 850 | 850 | 850 | 850 | 6,000 | 425 |
| 2008-10-10 | 752 | 752 | 752 | 752 | 2,000 | 376 |
| 2008-10-09 | 812 | 812 | 752 | 752 | 7,000 | 376 |
| 2008-10-08 | 854 | 854 | 812 | 812 | 7,000 | 406 |
| 2008-10-07 | 855 | 855 | 855 | 855 | 4,000 | 427.50 |
| 2008-10-06 | 877 | 877 | 857 | 857 | 9,000 | 428.50 |
| 2008-10-03 | 880 | 880 | 851 | 851 | 4,000 | 425.50 |
| 2008-10-02 | 880 | 880 | 880 | 880 | 5,000 | 440 |
| 2008-10-01 | 880 | 880 | 880 | 880 | 6,000 | 440 |
| 2008-09-30 | 880 | 880 | 880 | 880 | 3,000 | 440 |
| 2008-09-29 | 875 | 875 | 875 | 875 | 2,000 | 437.50 |
| 2008-09-26 | 851 | 851 | 851 | 851 | 1,000 | 425.50 |
| 2008-09-25 | 900 | 908 | 850 | 850 | 6,000 | 425 |
| 2008-09-24 | 893 | 893 | 893 | 893 | 4,000 | 446.50 |
| 2008-09-22 | 907 | 910 | 891 | 891 | 11,000 | 445.50 |
| 2008-09-19 | 910 | 910 | 880 | 880 | 7,000 | 440 |
| 2008-09-18 | 910 | 910 | 910 | 910 | 6,000 | 455 |
| 2008-09-17 | 910 | 910 | 910 | 910 | 6,000 | 455 |
| 2008-09-16 | 909 | 910 | 909 | 910 | 4,000 | 455 |
| 2008-09-11 | 910 | 910 | 900 | 900 | 4,000 | 450 |
| 2008-09-10 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 2008-09-09 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 2008-09-08 | 905 | 910 | 905 | 910 | 4,000 | 455 |
| 2008-09-05 | 901 | 902 | 901 | 902 | 3,000 | 451 |
| 2008-09-04 | 901 | 901 | 900 | 901 | 4,000 | 450.50 |
| 2008-09-03 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2008-09-02 | 902 | 902 | 900 | 900 | 7,000 | 450 |
| 2008-09-01 | 882 | 900 | 882 | 883 | 8,000 | 441.50 |
| 2008-08-27 | 881 | 881 | 881 | 881 | 1,000 | 440.50 |
| 2008-08-26 | 880 | 881 | 880 | 881 | 2,000 | 440.50 |
| 2008-08-22 | 893 | 893 | 893 | 893 | 3,000 | 446.50 |
| 2008-08-21 | 883 | 898 | 883 | 893 | 7,000 | 446.50 |
| 2008-08-20 | 900 | 900 | 882 | 882 | 7,000 | 441 |
| 2008-08-19 | 900 | 900 | 900 | 900 | 4,000 | 450 |
| 2008-08-18 | 899 | 899 | 899 | 899 | 1,000 | 449.50 |
| 2008-08-15 | 890 | 890 | 890 | 890 | 3,000 | 445 |
| 2008-08-14 | 900 | 900 | 890 | 890 | 4,000 | 445 |
| 2008-08-13 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 2008-08-12 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 2008-08-11 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2008-08-08 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 2008-08-07 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 2008-08-05 | 900 | 904 | 900 | 904 | 3,000 | 452 |
| 2008-08-04 | 904 | 904 | 900 | 900 | 3,000 | 450 |
| 2008-08-01 | 884 | 884 | 884 | 884 | 3,000 | 442 |
| 2008-07-31 | 884 | 884 | 884 | 884 | 1,000 | 442 |
| 2008-07-30 | 883 | 883 | 883 | 883 | 1,000 | 441.50 |
| 2008-07-29 | 886 | 886 | 886 | 886 | 1,000 | 443 |
| 2008-07-24 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 2008-07-23 | 910 | 920 | 910 | 920 | 4,000 | 460 |
| 2008-07-22 | 881 | 900 | 881 | 900 | 6,000 | 450 |
| 2008-07-18 | 898 | 898 | 898 | 898 | 3,000 | 449 |
| 2008-07-17 | 883 | 898 | 883 | 898 | 7,000 | 449 |
| 2008-07-16 | 880 | 880 | 880 | 880 | 8,000 | 440 |
| 2008-07-15 | 870 | 885 | 870 | 880 | 19,000 | 440 |
| 2008-07-14 | 885 | 886 | 870 | 870 | 10,000 | 435 |
| 2008-07-11 | 855 | 860 | 855 | 855 | 16,000 | 427.50 |
| 2008-07-10 | 860 | 860 | 850 | 850 | 13,000 | 425 |
| 2008-07-09 | 850 | 861 | 850 | 860 | 8,000 | 430 |
| 2008-07-08 | 876 | 876 | 850 | 850 | 4,000 | 425 |
| 2008-07-07 | 839 | 879 | 839 | 877 | 7,000 | 438.50 |
| 2008-07-04 | 839 | 839 | 839 | 839 | 10,000 | 419.50 |
| 2008-07-03 | 839 | 839 | 839 | 839 | 4,000 | 419.50 |
| 2008-07-02 | 839 | 839 | 839 | 839 | 8,000 | 419.50 |
| 2008-07-01 | 829 | 839 | 829 | 839 | 9,000 | 419.50 |
| 2008-06-30 | 829 | 829 | 829 | 829 | 3,000 | 414.50 |
| 2008-06-27 | 829 | 829 | 829 | 829 | 4,000 | 414.50 |
| 2008-06-26 | 829 | 829 | 829 | 829 | 3,000 | 414.50 |
| 2008-06-25 | 829 | 829 | 829 | 829 | 3,000 | 414.50 |
| 2008-06-24 | 861 | 861 | 829 | 829 | 5,000 | 414.50 |
| 2008-06-23 | 861 | 861 | 861 | 861 | 5,000 | 430.50 |
| 2008-06-20 | 820 | 861 | 820 | 861 | 8,000 | 430.50 |
| 2008-06-19 | 818 | 818 | 818 | 818 | 4,000 | 409 |
| 2008-06-18 | 810 | 818 | 810 | 818 | 5,000 | 409 |
| 2008-06-17 | 810 | 810 | 810 | 810 | 4,000 | 405 |
| 2008-06-16 | 810 | 810 | 810 | 810 | 5,000 | 405 |
| 2008-06-13 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2008-06-12 | 810 | 810 | 810 | 810 | 2,000 | 405 |
| 2008-06-11 | 810 | 810 | 810 | 810 | 2,000 | 405 |
| 2008-06-10 | 805 | 810 | 805 | 808 | 6,000 | 404 |
| 2008-06-09 | 805 | 805 | 800 | 800 | 7,000 | 400 |
| 2008-06-06 | 805 | 806 | 805 | 805 | 3,000 | 402.50 |
| 2008-06-05 | 815 | 825 | 815 | 825 | 14,000 | 412.50 |
| 2008-06-04 | 818 | 818 | 818 | 818 | 1,000 | 409 |
| 2008-06-03 | 820 | 820 | 818 | 818 | 8,000 | 409 |
| 2008-06-02 | 820 | 820 | 818 | 818 | 65,000 | 409 |
| 2008-05-30 | 801 | 820 | 801 | 820 | 3,000 | 410 |
| 2008-05-29 | 829 | 830 | 820 | 820 | 9,000 | 410 |
| 2008-05-28 | 830 | 830 | 829 | 829 | 14,000 | 414.50 |
| 2008-05-27 | 840 | 840 | 830 | 830 | 2,000 | 415 |
| 2008-05-26 | 860 | 860 | 850 | 850 | 5,000 | 425 |
| 2008-05-23 | 860 | 864 | 860 | 860 | 11,000 | 430 |
| 2008-05-22 | 860 | 861 | 860 | 860 | 17,000 | 430 |
| 2008-05-21 | 850 | 860 | 850 | 860 | 5,000 | 430 |
| 2008-05-20 | 869 | 869 | 850 | 850 | 4,000 | 425 |
| 2008-05-19 | 850 | 868 | 850 | 868 | 3,000 | 434 |
| 2008-05-16 | 849 | 849 | 849 | 849 | 1,000 | 424.50 |
| 2008-05-15 | 825 | 825 | 825 | 825 | 3,000 | 412.50 |
| 2008-05-13 | 825 | 825 | 825 | 825 | 4,000 | 412.50 |
| 2008-05-12 | 830 | 830 | 820 | 820 | 2,000 | 410 |
| 2008-05-09 | 831 | 831 | 831 | 831 | 2,000 | 415.50 |
| 2008-05-07 | 850 | 850 | 850 | 850 | 3,000 | 425 |
| 2008-05-02 | 840 | 840 | 830 | 830 | 4,000 | 415 |
| 2008-05-01 | 855 | 855 | 840 | 840 | 7,000 | 420 |
| 2008-04-30 | 860 | 860 | 855 | 855 | 2,000 | 427.50 |
| 2008-04-28 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 2008-04-25 | 860 | 860 | 860 | 860 | 3,000 | 430 |
| 2008-04-24 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 2008-04-23 | 870 | 870 | 865 | 865 | 5,000 | 432.50 |
| 2008-04-22 | 880 | 880 | 875 | 875 | 11,000 | 437.50 |
| 2008-04-21 | 870 | 870 | 870 | 870 | 4,000 | 435 |
| 2008-04-18 | 861 | 869 | 861 | 861 | 5,000 | 430.50 |
| 2008-04-17 | 861 | 861 | 861 | 861 | 4,000 | 430.50 |
| 2008-04-16 | 863 | 863 | 861 | 861 | 6,000 | 430.50 |
| 2008-04-15 | 880 | 880 | 861 | 863 | 3,000 | 431.50 |
| 2008-04-14 | 884 | 884 | 884 | 884 | 1,000 | 442 |
| 2008-04-11 | 883 | 883 | 883 | 883 | 1,000 | 441.50 |
| 2008-04-10 | 893 | 893 | 893 | 893 | 1,000 | 446.50 |
| 2008-04-08 | 903 | 903 | 903 | 903 | 1,000 | 451.50 |
| 2008-04-07 | 913 | 913 | 913 | 913 | 16,000 | 456.50 |
| 2008-04-04 | 913 | 913 | 913 | 913 | 1,000 | 456.50 |
| 2008-04-03 | 913 | 913 | 913 | 913 | 1,000 | 456.50 |
| 2008-04-02 | 913 | 913 | 913 | 913 | 3,000 | 456.50 |
| 2008-04-01 | 913 | 913 | 913 | 913 | 2,000 | 456.50 |
| 2008-03-31 | 913 | 913 | 913 | 913 | 1,000 | 456.50 |
| 2008-03-27 | 913 | 913 | 913 | 913 | 1,000 | 456.50 |
| 2008-03-26 | 913 | 913 | 913 | 913 | 1,000 | 456.50 |
| 2008-03-25 | 913 | 913 | 913 | 913 | 3,000 | 456.50 |
| 2008-03-24 | 905 | 913 | 905 | 913 | 17,000 | 456.50 |
| 2008-03-21 | 905 | 905 | 905 | 905 | 10,000 | 452.50 |
| 2008-03-19 | 879 | 905 | 879 | 905 | 20,000 | 452.50 |
| 2008-03-18 | 879 | 879 | 879 | 879 | 5,000 | 439.50 |
| 2008-03-17 | 880 | 880 | 879 | 879 | 5,000 | 439.50 |
| 2008-03-14 | 880 | 880 | 880 | 880 | 3,000 | 440 |
| 2008-03-13 | 882 | 882 | 881 | 881 | 3,000 | 440.50 |
| 2008-03-12 | 881 | 881 | 881 | 881 | 3,000 | 440.50 |
| 2008-03-11 | 882 | 882 | 882 | 882 | 5,000 | 441 |
| 2008-03-10 | 880 | 882 | 880 | 882 | 3,000 | 441 |
| 2008-03-07 | 879 | 880 | 879 | 880 | 3,000 | 440 |
| 2008-03-06 | 880 | 880 | 880 | 880 | 2,000 | 440 |
| 2008-03-05 | 882 | 882 | 880 | 880 | 6,000 | 440 |
| 2008-03-04 | 882 | 884 | 882 | 882 | 10,000 | 441 |
| 2008-03-03 | 870 | 870 | 870 | 870 | 10,000 | 435 |
| 2008-02-29 | 879 | 879 | 870 | 870 | 2,000 | 435 |
| 2008-02-28 | 879 | 879 | 879 | 879 | 1,000 | 439.50 |
| 2008-02-26 | 879 | 879 | 879 | 879 | 4,000 | 439.50 |
| 2008-02-25 | 879 | 880 | 879 | 879 | 6,000 | 439.50 |
| 2008-02-22 | 875 | 879 | 875 | 879 | 3,000 | 439.50 |
| 2008-02-21 | 870 | 875 | 870 | 875 | 8,000 | 437.50 |
| 2008-02-20 | 870 | 871 | 870 | 870 | 5,000 | 435 |
| 2008-02-19 | 865 | 865 | 864 | 864 | 6,000 | 432 |
| 2008-02-18 | 865 | 865 | 863 | 864 | 6,000 | 432 |
| 2008-02-15 | 873 | 873 | 863 | 863 | 3,000 | 431.50 |
| 2008-02-14 | 865 | 873 | 865 | 873 | 5,000 | 436.50 |
| 2008-02-13 | 863 | 863 | 854 | 854 | 3,000 | 427 |
| 2008-02-12 | 853 | 853 | 853 | 853 | 1,000 | 426.50 |
| 2008-02-08 | 853 | 853 | 853 | 853 | 6,000 | 426.50 |
| 2008-02-07 | 870 | 870 | 853 | 853 | 4,000 | 426.50 |
| 2008-02-06 | 853 | 853 | 853 | 853 | 2,000 | 426.50 |
| 2008-02-05 | 879 | 879 | 853 | 853 | 7,000 | 426.50 |
| 2008-02-04 | 886 | 886 | 879 | 879 | 6,000 | 439.50 |
| 2008-02-01 | 887 | 887 | 886 | 886 | 4,000 | 443 |
| 2008-01-31 | 870 | 887 | 870 | 887 | 3,000 | 443.50 |
| 2008-01-30 | 890 | 890 | 871 | 871 | 3,000 | 435.50 |
| 2008-01-29 | 889 | 890 | 889 | 890 | 2,000 | 445 |
| 2008-01-28 | 890 | 890 | 890 | 890 | 5,000 | 445 |
| 2008-01-25 | 930 | 930 | 890 | 890 | 2,000 | 445 |
| 2008-01-24 | 934 | 934 | 934 | 934 | 1,000 | 467 |
| 2008-01-23 | 924 | 934 | 924 | 934 | 10,000 | 467 |
| 2008-01-22 | 945 | 945 | 925 | 925 | 4,000 | 462.50 |
| 2008-01-21 | 942 | 945 | 942 | 945 | 4,000 | 472.50 |
| 2008-01-18 | 942 | 942 | 942 | 942 | 2,000 | 471 |
| 2008-01-17 | 942 | 942 | 942 | 942 | 3,000 | 471 |
| 2008-01-16 | 948 | 948 | 943 | 943 | 25,000 | 471.50 |
| 2008-01-15 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2008-01-11 | 959 | 960 | 950 | 950 | 4,000 | 475 |
| 2008-01-10 | 960 | 960 | 960 | 960 | 2,000 | 480 |
| 2008-01-09 | 960 | 960 | 960 | 960 | 5,000 | 480 |
| 2008-01-08 | 961 | 961 | 960 | 960 | 2,000 | 480 |
| 2008-01-07 | 968 | 968 | 958 | 960 | 7,000 | 480 |
| 2008-01-04 | 968 | 968 | 968 | 968 | 4,000 | 484 |
分割・併合履歴 ： [2014-06-26]1株→2株 [1989-11-27]1株→1.1株
