9837 モリト(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 635 | 635 | 635 | 635 | 1,000 | 317.50 |
| 2010-12-27 | 635 | 635 | 635 | 635 | 1,000 | 317.50 |
| 2010-12-24 | 652 | 652 | 652 | 652 | 1,000 | 326 |
| 2010-12-21 | 652 | 652 | 652 | 652 | 3,000 | 326 |
| 2010-12-20 | 652 | 652 | 652 | 652 | 1,000 | 326 |
| 2010-12-17 | 652 | 652 | 652 | 652 | 1,000 | 326 |
| 2010-12-16 | 650 | 650 | 642 | 642 | 2,000 | 321 |
| 2010-12-15 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2010-12-14 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2010-12-13 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2010-12-10 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2010-12-09 | 665 | 665 | 646 | 646 | 5,000 | 323 |
| 2010-12-06 | 664 | 664 | 645 | 645 | 7,000 | 322.50 |
| 2010-12-03 | 664 | 664 | 664 | 664 | 1,000 | 332 |
| 2010-12-02 | 665 | 665 | 665 | 665 | 2,000 | 332.50 |
| 2010-12-01 | 665 | 665 | 665 | 665 | 2,000 | 332.50 |
| 2010-11-30 | 633 | 633 | 633 | 633 | 5,000 | 316.50 |
| 2010-11-25 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 2010-11-19 | 680 | 680 | 680 | 680 | 4,000 | 340 |
| 2010-11-18 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2010-11-17 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 2010-11-16 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2010-11-15 | 644 | 644 | 644 | 644 | 1,000 | 322 |
| 2010-11-12 | 636 | 636 | 636 | 636 | 1,000 | 318 |
| 2010-11-10 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 2010-11-09 | 660 | 660 | 660 | 660 | 5,000 | 330 |
| 2010-11-08 | 650 | 655 | 650 | 655 | 3,000 | 327.50 |
| 2010-11-05 | 640 | 650 | 640 | 650 | 4,000 | 325 |
| 2010-11-04 | 632 | 632 | 632 | 632 | 1,000 | 316 |
| 2010-11-02 | 641 | 641 | 641 | 641 | 2,000 | 320.50 |
| 2010-11-01 | 645 | 645 | 630 | 630 | 4,000 | 315 |
| 2010-10-21 | 630 | 645 | 630 | 645 | 6,000 | 322.50 |
| 2010-10-20 | 630 | 630 | 630 | 630 | 4,000 | 315 |
| 2010-10-19 | 630 | 630 | 630 | 630 | 4,000 | 315 |
| 2010-10-18 | 640 | 640 | 630 | 630 | 4,000 | 315 |
| 2010-10-15 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2010-10-13 | 631 | 631 | 631 | 631 | 1,000 | 315.50 |
| 2010-10-08 | 636 | 636 | 636 | 636 | 1,000 | 318 |
| 2010-10-05 | 665 | 665 | 665 | 665 | 2,000 | 332.50 |
| 2010-10-04 | 665 | 665 | 665 | 665 | 2,000 | 332.50 |
| 2010-10-01 | 661 | 665 | 661 | 665 | 4,000 | 332.50 |
| 2010-09-29 | 661 | 661 | 661 | 661 | 1,000 | 330.50 |
| 2010-09-28 | 663 | 663 | 663 | 663 | 1,000 | 331.50 |
| 2010-09-27 | 645 | 645 | 645 | 645 | 2,000 | 322.50 |
| 2010-09-24 | 665 | 665 | 665 | 665 | 1,000 | 332.50 |
| 2010-09-22 | 668 | 668 | 668 | 668 | 5,000 | 334 |
| 2010-09-21 | 669 | 669 | 669 | 669 | 3,000 | 334.50 |
| 2010-09-17 | 651 | 678 | 650 | 678 | 8,000 | 339 |
| 2010-09-16 | 649 | 650 | 648 | 650 | 10,000 | 325 |
| 2010-09-15 | 630 | 630 | 630 | 630 | 4,000 | 315 |
| 2010-09-14 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 2010-09-13 | 596 | 600 | 596 | 600 | 5,000 | 300 |
| 2010-09-09 | 580 | 580 | 579 | 579 | 6,000 | 289.50 |
| 2010-09-08 | 579 | 579 | 579 | 579 | 7,000 | 289.50 |
| 2010-09-07 | 579 | 579 | 579 | 579 | 7,000 | 289.50 |
| 2010-09-06 | 582 | 585 | 579 | 579 | 12,000 | 289.50 |
| 2010-09-03 | 580 | 580 | 580 | 580 | 4,000 | 290 |
| 2010-09-02 | 600 | 600 | 551 | 580 | 27,000 | 290 |
| 2010-09-01 | 600 | 600 | 600 | 600 | 11,000 | 300 |
| 2010-08-31 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2010-08-30 | 595 | 600 | 595 | 600 | 9,000 | 300 |
| 2010-08-27 | 600 | 600 | 600 | 600 | 9,000 | 300 |
| 2010-08-24 | 617 | 617 | 617 | 617 | 9,000 | 308.50 |
| 2010-08-23 | 624 | 624 | 614 | 623 | 10,000 | 311.50 |
| 2010-08-20 | 634 | 634 | 630 | 630 | 12,000 | 315 |
| 2010-08-19 | 635 | 635 | 634 | 634 | 2,000 | 317 |
| 2010-08-18 | 641 | 641 | 634 | 634 | 2,000 | 317 |
| 2010-08-17 | 642 | 642 | 642 | 642 | 1,000 | 321 |
| 2010-08-16 | 643 | 643 | 643 | 643 | 1,000 | 321.50 |
| 2010-08-12 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 2010-08-11 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 2010-08-06 | 617 | 617 | 610 | 610 | 3,000 | 305 |
| 2010-08-05 | 610 | 625 | 610 | 625 | 2,000 | 312.50 |
| 2010-08-03 | 626 | 626 | 610 | 610 | 3,000 | 305 |
| 2010-08-02 | 616 | 626 | 616 | 626 | 2,000 | 313 |
| 2010-07-30 | 616 | 616 | 616 | 616 | 1,000 | 308 |
| 2010-07-23 | 635 | 635 | 635 | 635 | 1,000 | 317.50 |
| 2010-07-22 | 625 | 644 | 625 | 644 | 4,000 | 322 |
| 2010-07-21 | 630 | 630 | 625 | 625 | 4,000 | 312.50 |
| 2010-07-20 | 635 | 635 | 630 | 630 | 5,000 | 315 |
| 2010-07-16 | 630 | 640 | 630 | 635 | 5,000 | 317.50 |
| 2010-07-15 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2010-07-14 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2010-07-13 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2010-07-12 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2010-07-09 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2010-07-08 | 630 | 630 | 630 | 630 | 3,000 | 315 |
| 2010-07-07 | 630 | 630 | 630 | 630 | 3,000 | 315 |
| 2010-07-06 | 630 | 630 | 630 | 630 | 3,000 | 315 |
| 2010-07-05 | 630 | 630 | 620 | 630 | 6,000 | 315 |
| 2010-07-02 | 638 | 638 | 630 | 630 | 4,000 | 315 |
| 2010-07-01 | 630 | 639 | 630 | 639 | 3,000 | 319.50 |
| 2010-06-30 | 612 | 620 | 612 | 620 | 4,000 | 310 |
| 2010-06-29 | 612 | 612 | 612 | 612 | 2,000 | 306 |
| 2010-06-25 | 623 | 623 | 610 | 610 | 5,000 | 305 |
| 2010-06-24 | 623 | 623 | 623 | 623 | 1,000 | 311.50 |
| 2010-06-23 | 628 | 630 | 628 | 630 | 2,000 | 315 |
| 2010-06-22 | 647 | 647 | 646 | 646 | 2,000 | 323 |
| 2010-06-21 | 628 | 650 | 628 | 645 | 12,000 | 322.50 |
| 2010-06-18 | 627 | 627 | 627 | 627 | 2,000 | 313.50 |
| 2010-06-17 | 619 | 619 | 619 | 619 | 1,000 | 309.50 |
| 2010-06-16 | 619 | 619 | 619 | 619 | 1,000 | 309.50 |
| 2010-06-15 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2010-06-14 | 605 | 605 | 605 | 605 | 2,000 | 302.50 |
| 2010-06-11 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2010-06-10 | 620 | 620 | 620 | 620 | 3,000 | 310 |
| 2010-06-09 | 611 | 611 | 611 | 611 | 1,000 | 305.50 |
| 2010-06-08 | 614 | 614 | 614 | 614 | 1,000 | 307 |
| 2010-06-07 | 632 | 632 | 632 | 632 | 2,000 | 316 |
| 2010-06-03 | 632 | 632 | 632 | 632 | 1,000 | 316 |
| 2010-06-02 | 645 | 645 | 645 | 645 | 1,000 | 322.50 |
| 2010-06-01 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2010-05-31 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2010-05-28 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2010-05-25 | 640 | 645 | 640 | 645 | 2,000 | 322.50 |
| 2010-05-21 | 650 | 650 | 640 | 640 | 7,000 | 320 |
| 2010-05-20 | 649 | 650 | 649 | 650 | 2,000 | 325 |
| 2010-05-19 | 640 | 640 | 630 | 630 | 2,000 | 315 |
| 2010-05-18 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2010-05-17 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2010-05-13 | 635 | 635 | 635 | 635 | 1,000 | 317.50 |
| 2010-05-11 | 644 | 644 | 644 | 644 | 2,000 | 322 |
| 2010-05-10 | 654 | 654 | 654 | 654 | 1,000 | 327 |
| 2010-05-07 | 654 | 654 | 654 | 654 | 2,000 | 327 |
| 2010-05-06 | 665 | 665 | 655 | 655 | 6,000 | 327.50 |
| 2010-04-28 | 645 | 645 | 645 | 645 | 1,000 | 322.50 |
| 2010-04-22 | 636 | 636 | 636 | 636 | 1,000 | 318 |
| 2010-04-21 | 627 | 667 | 627 | 665 | 7,000 | 332.50 |
| 2010-04-20 | 625 | 625 | 625 | 625 | 9,000 | 312.50 |
| 2010-04-19 | 625 | 625 | 625 | 625 | 3,000 | 312.50 |
| 2010-04-16 | 625 | 625 | 620 | 620 | 2,000 | 310 |
| 2010-04-15 | 624 | 625 | 624 | 625 | 2,000 | 312.50 |
| 2010-04-14 | 624 | 624 | 624 | 624 | 2,000 | 312 |
| 2010-04-13 | 619 | 619 | 619 | 619 | 5,000 | 309.50 |
| 2010-04-09 | 625 | 625 | 625 | 625 | 3,000 | 312.50 |
| 2010-04-07 | 616 | 627 | 616 | 618 | 5,000 | 309 |
| 2010-04-05 | 625 | 625 | 616 | 616 | 7,000 | 308 |
| 2010-04-02 | 625 | 625 | 625 | 625 | 1,000 | 312.50 |
| 2010-04-01 | 625 | 625 | 625 | 625 | 2,000 | 312.50 |
| 2010-03-31 | 619 | 625 | 619 | 625 | 9,000 | 312.50 |
| 2010-03-29 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2010-03-25 | 611 | 622 | 611 | 622 | 3,000 | 311 |
| 2010-03-24 | 615 | 618 | 615 | 618 | 6,000 | 309 |
| 2010-03-23 | 642 | 642 | 622 | 622 | 2,000 | 311 |
| 2010-03-19 | 622 | 622 | 622 | 622 | 4,000 | 311 |
| 2010-03-18 | 622 | 622 | 622 | 622 | 4,000 | 311 |
| 2010-03-17 | 622 | 622 | 622 | 622 | 4,000 | 311 |
| 2010-03-16 | 623 | 623 | 622 | 622 | 5,000 | 311 |
| 2010-03-15 | 612 | 642 | 612 | 622 | 5,000 | 311 |
| 2010-03-12 | 600 | 610 | 600 | 610 | 7,000 | 305 |
| 2010-03-11 | 600 | 600 | 600 | 600 | 5,000 | 300 |
| 2010-03-10 | 600 | 600 | 600 | 600 | 5,000 | 300 |
| 2010-03-09 | 600 | 600 | 600 | 600 | 7,000 | 300 |
| 2010-03-08 | 600 | 600 | 600 | 600 | 5,000 | 300 |
| 2010-03-05 | 599 | 614 | 592 | 614 | 17,000 | 307 |
| 2010-03-04 | 598 | 599 | 598 | 599 | 6,000 | 299.50 |
| 2010-03-03 | 598 | 598 | 598 | 598 | 5,000 | 299 |
| 2010-03-02 | 599 | 599 | 598 | 598 | 10,000 | 299 |
| 2010-03-01 | 599 | 599 | 599 | 599 | 8,000 | 299.50 |
| 2010-02-26 | 590 | 599 | 590 | 599 | 2,000 | 299.50 |
| 2010-02-25 | 592 | 592 | 580 | 590 | 7,000 | 295 |
| 2010-02-23 | 600 | 602 | 600 | 602 | 3,000 | 301 |
| 2010-02-22 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2010-02-19 | 620 | 620 | 620 | 620 | 8,000 | 310 |
| 2010-02-18 | 620 | 620 | 620 | 620 | 6,000 | 310 |
| 2010-02-17 | 620 | 620 | 620 | 620 | 4,000 | 310 |
| 2010-02-16 | 620 | 620 | 620 | 620 | 10,000 | 310 |
| 2010-02-15 | 620 | 620 | 620 | 620 | 4,000 | 310 |
| 2010-02-12 | 620 | 620 | 620 | 620 | 4,000 | 310 |
| 2010-02-05 | 649 | 649 | 640 | 640 | 3,000 | 320 |
| 2010-02-02 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 2010-02-01 | 650 | 670 | 650 | 650 | 4,000 | 325 |
| 2010-01-29 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 2010-01-27 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 2010-01-25 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2010-01-21 | 649 | 649 | 649 | 649 | 5,000 | 324.50 |
| 2010-01-20 | 669 | 669 | 649 | 649 | 5,000 | 324.50 |
| 2010-01-19 | 659 | 659 | 659 | 659 | 1,000 | 329.50 |
| 2010-01-18 | 680 | 680 | 639 | 639 | 3,000 | 319.50 |
| 2010-01-15 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2010-01-08 | 650 | 650 | 650 | 650 | 7,000 | 325 |
| 2010-01-07 | 650 | 668 | 650 | 658 | 6,000 | 329 |
| 2010-01-06 | 640 | 645 | 640 | 645 | 6,000 | 322.50 |
| 2010-01-05 | 632 | 635 | 632 | 635 | 7,000 | 317.50 |
分割・併合履歴 ： [2014-06-26]1株→2株 [1989-11-27]1株→1.1株
