9837 モリト(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 602 | 602 | 602 | 602 | 1,000 | 301 |
| 2009-12-29 | 600 | 600 | 600 | 600 | 6,000 | 300 |
| 2009-12-28 | 600 | 600 | 600 | 600 | 7,000 | 300 |
| 2009-12-25 | 600 | 600 | 600 | 600 | 5,000 | 300 |
| 2009-12-24 | 600 | 600 | 600 | 600 | 5,000 | 300 |
| 2009-12-22 | 580 | 600 | 580 | 600 | 17,000 | 300 |
| 2009-12-21 | 594 | 594 | 594 | 594 | 8,000 | 297 |
| 2009-12-18 | 594 | 594 | 594 | 594 | 5,000 | 297 |
| 2009-12-17 | 594 | 594 | 594 | 594 | 5,000 | 297 |
| 2009-12-16 | 550 | 594 | 550 | 594 | 18,000 | 297 |
| 2009-12-15 | 549 | 549 | 549 | 549 | 6,000 | 274.50 |
| 2009-12-14 | 540 | 540 | 540 | 540 | 7,000 | 270 |
| 2009-12-11 | 540 | 540 | 540 | 540 | 2,000 | 270 |
| 2009-12-10 | 540 | 540 | 540 | 540 | 5,000 | 270 |
| 2009-12-09 | 545 | 550 | 540 | 540 | 6,000 | 270 |
| 2009-12-08 | 535 | 535 | 535 | 535 | 2,000 | 267.50 |
| 2009-12-07 | 545 | 545 | 545 | 545 | 3,000 | 272.50 |
| 2009-12-04 | 555 | 555 | 526 | 526 | 4,000 | 263 |
| 2009-12-03 | 538 | 555 | 538 | 555 | 4,000 | 277.50 |
| 2009-12-02 | 575 | 575 | 535 | 535 | 10,000 | 267.50 |
| 2009-12-01 | 602 | 602 | 571 | 571 | 8,000 | 285.50 |
| 2009-11-30 | 605 | 606 | 601 | 601 | 4,000 | 300.50 |
| 2009-11-27 | 605 | 605 | 605 | 605 | 1,000 | 302.50 |
| 2009-11-25 | 611 | 620 | 600 | 617 | 12,000 | 308.50 |
| 2009-11-24 | 610 | 611 | 610 | 611 | 2,000 | 305.50 |
| 2009-11-20 | 630 | 630 | 628 | 628 | 6,000 | 314 |
| 2009-11-19 | 639 | 639 | 609 | 629 | 3,000 | 314.50 |
| 2009-11-18 | 639 | 639 | 639 | 639 | 1,000 | 319.50 |
| 2009-11-17 | 642 | 642 | 642 | 642 | 1,000 | 321 |
| 2009-11-16 | 642 | 642 | 642 | 642 | 2,000 | 321 |
| 2009-11-10 | 642 | 642 | 642 | 642 | 1,000 | 321 |
| 2009-11-09 | 652 | 652 | 651 | 651 | 4,000 | 325.50 |
| 2009-11-05 | 670 | 670 | 662 | 662 | 4,000 | 331 |
| 2009-11-04 | 666 | 670 | 666 | 670 | 7,000 | 335 |
| 2009-11-02 | 673 | 673 | 665 | 666 | 5,000 | 333 |
| 2009-10-26 | 690 | 690 | 673 | 675 | 4,000 | 337.50 |
| 2009-10-22 | 693 | 693 | 693 | 693 | 1,000 | 346.50 |
| 2009-10-21 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 2009-10-20 | 701 | 701 | 700 | 700 | 2,000 | 350 |
| 2009-10-19 | 712 | 712 | 700 | 700 | 5,000 | 350 |
| 2009-10-16 | 712 | 712 | 712 | 712 | 1,000 | 356 |
| 2009-10-15 | 713 | 713 | 713 | 713 | 1,000 | 356.50 |
| 2009-10-13 | 714 | 714 | 714 | 714 | 3,000 | 357 |
| 2009-10-05 | 714 | 714 | 714 | 714 | 3,000 | 357 |
| 2009-10-02 | 714 | 714 | 714 | 714 | 4,000 | 357 |
| 2009-10-01 | 716 | 716 | 716 | 716 | 1,000 | 358 |
| 2009-09-28 | 719 | 719 | 719 | 719 | 1,000 | 359.50 |
| 2009-09-25 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2009-09-24 | 720 | 720 | 720 | 720 | 7,000 | 360 |
| 2009-09-18 | 696 | 720 | 696 | 720 | 6,000 | 360 |
| 2009-09-17 | 696 | 696 | 696 | 696 | 3,000 | 348 |
| 2009-09-16 | 697 | 697 | 697 | 697 | 2,000 | 348.50 |
| 2009-09-15 | 691 | 691 | 691 | 691 | 3,000 | 345.50 |
| 2009-09-14 | 691 | 691 | 691 | 691 | 1,000 | 345.50 |
| 2009-09-11 | 700 | 700 | 690 | 691 | 3,000 | 345.50 |
| 2009-09-09 | 710 | 710 | 700 | 700 | 3,000 | 350 |
| 2009-09-08 | 708 | 709 | 708 | 709 | 2,000 | 354.50 |
| 2009-09-07 | 730 | 730 | 700 | 708 | 6,000 | 354 |
| 2009-09-02 | 730 | 730 | 730 | 730 | 3,000 | 365 |
| 2009-09-01 | 730 | 730 | 730 | 730 | 6,000 | 365 |
| 2009-08-24 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2009-08-21 | 730 | 730 | 730 | 730 | 4,000 | 365 |
| 2009-08-20 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 2009-08-19 | 731 | 731 | 731 | 731 | 1,000 | 365.50 |
| 2009-08-18 | 731 | 731 | 731 | 731 | 1,000 | 365.50 |
| 2009-08-17 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 2009-08-13 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 2009-08-10 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2009-08-07 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2009-08-06 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 2009-08-05 | 730 | 730 | 730 | 730 | 4,000 | 365 |
| 2009-08-04 | 729 | 730 | 729 | 730 | 2,000 | 365 |
| 2009-08-03 | 730 | 730 | 729 | 730 | 10,000 | 365 |
| 2009-07-31 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 2009-07-30 | 720 | 730 | 720 | 730 | 2,000 | 365 |
| 2009-07-29 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 2009-07-27 | 720 | 720 | 720 | 720 | 3,000 | 360 |
| 2009-07-24 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 2009-07-23 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 2009-07-22 | 745 | 745 | 740 | 740 | 4,000 | 370 |
| 2009-07-21 | 749 | 749 | 740 | 740 | 3,000 | 370 |
| 2009-07-17 | 740 | 740 | 740 | 740 | 3,000 | 370 |
| 2009-07-16 | 749 | 749 | 740 | 740 | 2,000 | 370 |
| 2009-07-15 | 749 | 749 | 740 | 740 | 4,000 | 370 |
| 2009-07-14 | 750 | 750 | 750 | 750 | 3,000 | 375 |
| 2009-07-13 | 750 | 750 | 750 | 750 | 4,000 | 375 |
| 2009-07-10 | 750 | 750 | 750 | 750 | 4,000 | 375 |
| 2009-07-07 | 745 | 745 | 745 | 745 | 1,000 | 372.50 |
| 2009-07-06 | 749 | 750 | 749 | 750 | 3,000 | 375 |
| 2009-07-03 | 745 | 745 | 745 | 745 | 1,000 | 372.50 |
| 2009-07-02 | 749 | 749 | 749 | 749 | 2,000 | 374.50 |
| 2009-07-01 | 740 | 748 | 740 | 748 | 4,000 | 374 |
| 2009-06-25 | 718 | 728 | 718 | 728 | 2,000 | 364 |
| 2009-06-23 | 710 | 718 | 710 | 718 | 2,000 | 359 |
| 2009-06-22 | 744 | 744 | 740 | 740 | 3,000 | 370 |
| 2009-06-19 | 740 | 740 | 740 | 740 | 5,000 | 370 |
| 2009-06-18 | 750 | 750 | 740 | 740 | 3,000 | 370 |
| 2009-06-17 | 750 | 750 | 750 | 750 | 4,000 | 375 |
| 2009-06-16 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 2009-06-15 | 745 | 745 | 744 | 744 | 4,000 | 372 |
| 2009-06-09 | 745 | 745 | 745 | 745 | 1,000 | 372.50 |
| 2009-06-08 | 745 | 745 | 745 | 745 | 1,000 | 372.50 |
| 2009-06-05 | 745 | 745 | 745 | 745 | 4,000 | 372.50 |
| 2009-06-04 | 745 | 745 | 745 | 745 | 2,000 | 372.50 |
| 2009-06-02 | 747 | 747 | 747 | 747 | 1,000 | 373.50 |
| 2009-06-01 | 749 | 749 | 748 | 748 | 4,000 | 374 |
| 2009-05-29 | 735 | 749 | 735 | 749 | 5,000 | 374.50 |
| 2009-05-27 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 2009-05-22 | 740 | 740 | 740 | 740 | 6,000 | 370 |
| 2009-05-21 | 742 | 788 | 742 | 788 | 4,000 | 394 |
| 2009-05-20 | 745 | 750 | 741 | 742 | 5,000 | 371 |
| 2009-05-19 | 744 | 745 | 744 | 745 | 2,000 | 372.50 |
| 2009-05-18 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 2009-05-15 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 2009-05-13 | 711 | 720 | 711 | 720 | 2,000 | 360 |
| 2009-05-12 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2009-05-07 | 730 | 730 | 730 | 730 | 7,000 | 365 |
| 2009-05-01 | 729 | 730 | 729 | 730 | 3,000 | 365 |
| 2009-04-27 | 725 | 725 | 725 | 725 | 1,000 | 362.50 |
| 2009-04-24 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 2009-04-22 | 702 | 703 | 702 | 703 | 2,000 | 351.50 |
| 2009-04-21 | 730 | 730 | 730 | 730 | 5,000 | 365 |
| 2009-04-20 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 2009-04-17 | 731 | 731 | 730 | 730 | 3,000 | 365 |
| 2009-04-16 | 730 | 730 | 730 | 730 | 4,000 | 365 |
| 2009-04-15 | 728 | 728 | 728 | 728 | 1,000 | 364 |
| 2009-04-14 | 700 | 710 | 700 | 710 | 2,000 | 355 |
| 2009-04-13 | 691 | 691 | 691 | 691 | 2,000 | 345.50 |
| 2009-04-09 | 730 | 730 | 720 | 720 | 4,000 | 360 |
| 2009-04-08 | 730 | 730 | 730 | 730 | 3,000 | 365 |
| 2009-04-06 | 729 | 730 | 729 | 730 | 2,000 | 365 |
| 2009-04-02 | 729 | 729 | 729 | 729 | 1,000 | 364.50 |
| 2009-04-01 | 707 | 716 | 707 | 716 | 4,000 | 358 |
| 2009-03-24 | 707 | 707 | 707 | 707 | 1,000 | 353.50 |
| 2009-03-23 | 727 | 727 | 727 | 727 | 8,000 | 363.50 |
| 2009-03-19 | 729 | 729 | 709 | 727 | 5,000 | 363.50 |
| 2009-03-18 | 729 | 729 | 700 | 700 | 15,000 | 350 |
| 2009-03-17 | 720 | 720 | 700 | 700 | 11,000 | 350 |
| 2009-03-16 | 710 | 729 | 710 | 729 | 4,000 | 364.50 |
| 2009-03-13 | 710 | 710 | 710 | 710 | 2,000 | 355 |
| 2009-03-10 | 730 | 730 | 710 | 710 | 4,000 | 355 |
| 2009-03-05 | 730 | 730 | 730 | 730 | 3,000 | 365 |
| 2009-03-03 | 730 | 730 | 730 | 730 | 9,000 | 365 |
| 2009-03-02 | 730 | 730 | 730 | 730 | 8,000 | 365 |
| 2009-02-27 | 720 | 720 | 695 | 695 | 5,000 | 347.50 |
| 2009-02-26 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2009-02-25 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2009-02-23 | 700 | 700 | 690 | 690 | 2,000 | 345 |
| 2009-02-20 | 745 | 745 | 740 | 740 | 9,000 | 370 |
| 2009-02-19 | 745 | 745 | 745 | 745 | 1,000 | 372.50 |
| 2009-02-18 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2009-02-17 | 730 | 730 | 730 | 730 | 5,000 | 365 |
| 2009-02-16 | 745 | 745 | 745 | 745 | 1,000 | 372.50 |
| 2009-02-13 | 745 | 745 | 715 | 715 | 8,000 | 357.50 |
| 2009-02-12 | 745 | 745 | 745 | 745 | 5,000 | 372.50 |
| 2009-02-10 | 745 | 745 | 745 | 745 | 5,000 | 372.50 |
| 2009-02-09 | 745 | 745 | 745 | 745 | 5,000 | 372.50 |
| 2009-02-06 | 745 | 745 | 745 | 745 | 4,000 | 372.50 |
| 2009-02-05 | 745 | 745 | 745 | 745 | 8,000 | 372.50 |
| 2009-02-04 | 731 | 745 | 731 | 745 | 4,000 | 372.50 |
| 2009-02-03 | 760 | 760 | 721 | 721 | 10,000 | 360.50 |
| 2009-02-02 | 760 | 760 | 760 | 760 | 8,000 | 380 |
| 2009-01-30 | 760 | 760 | 760 | 760 | 5,000 | 380 |
| 2009-01-29 | 760 | 760 | 760 | 760 | 5,000 | 380 |
| 2009-01-28 | 760 | 760 | 760 | 760 | 5,000 | 380 |
| 2009-01-27 | 760 | 760 | 760 | 760 | 5,000 | 380 |
| 2009-01-26 | 748 | 760 | 747 | 760 | 9,000 | 380 |
| 2009-01-23 | 770 | 770 | 747 | 747 | 5,000 | 373.50 |
| 2009-01-22 | 770 | 770 | 770 | 770 | 4,000 | 385 |
| 2009-01-21 | 770 | 770 | 770 | 770 | 7,000 | 385 |
| 2009-01-20 | 760 | 770 | 741 | 770 | 12,000 | 385 |
| 2009-01-19 | 780 | 780 | 780 | 780 | 5,000 | 390 |
| 2009-01-16 | 780 | 780 | 780 | 780 | 6,000 | 390 |
| 2009-01-15 | 780 | 780 | 780 | 780 | 6,000 | 390 |
| 2009-01-14 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 2009-01-13 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 2009-01-09 | 788 | 788 | 780 | 780 | 2,000 | 390 |
| 2009-01-06 | 790 | 790 | 790 | 790 | 2,000 | 395 |
| 2009-01-05 | 780 | 781 | 780 | 780 | 14,000 | 390 |
分割・併合履歴 ： [2014-06-26]1株→2株 [1989-11-27]1株→1.1株
