9837 モリト(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 833 | 837 | 832 | 836 | 17,700 | 836 |
| 2015-12-29 | 824 | 831 | 823 | 831 | 15,000 | 831 |
| 2015-12-28 | 811 | 829 | 811 | 824 | 25,800 | 824 |
| 2015-12-25 | 810 | 811 | 798 | 800 | 67,400 | 800 |
| 2015-12-24 | 825 | 825 | 812 | 812 | 61,100 | 812 |
| 2015-12-22 | 830 | 830 | 823 | 824 | 25,800 | 824 |
| 2015-12-21 | 840 | 840 | 825 | 827 | 40,200 | 827 |
| 2015-12-18 | 849 | 851 | 840 | 840 | 18,300 | 840 |
| 2015-12-17 | 841 | 851 | 841 | 849 | 31,100 | 849 |
| 2015-12-16 | 833 | 840 | 831 | 834 | 19,800 | 834 |
| 2015-12-15 | 836 | 838 | 827 | 827 | 40,200 | 827 |
| 2015-12-14 | 842 | 842 | 828 | 835 | 36,600 | 835 |
| 2015-12-11 | 846 | 853 | 842 | 844 | 29,800 | 844 |
| 2015-12-10 | 854 | 855 | 846 | 846 | 32,400 | 846 |
| 2015-12-09 | 860 | 860 | 855 | 856 | 19,500 | 856 |
| 2015-12-08 | 869 | 869 | 860 | 862 | 16,500 | 862 |
| 2015-12-07 | 861 | 871 | 861 | 870 | 64,500 | 870 |
| 2015-12-04 | 859 | 859 | 855 | 857 | 36,000 | 857 |
| 2015-12-03 | 866 | 869 | 861 | 861 | 26,700 | 861 |
| 2015-12-02 | 857 | 868 | 857 | 866 | 43,800 | 866 |
| 2015-12-01 | 855 | 858 | 854 | 856 | 49,000 | 856 |
| 2015-11-30 | 860 | 864 | 853 | 855 | 40,300 | 855 |
| 2015-11-27 | 871 | 871 | 865 | 865 | 49,200 | 865 |
| 2015-11-26 | 878 | 878 | 871 | 872 | 161,700 | 872 |
| 2015-11-25 | 896 | 897 | 895 | 896 | 296,700 | 896 |
| 2015-11-24 | 897 | 898 | 895 | 896 | 91,000 | 896 |
| 2015-11-20 | 895 | 898 | 894 | 896 | 52,400 | 896 |
| 2015-11-19 | 898 | 899 | 893 | 895 | 49,900 | 895 |
| 2015-11-18 | 896 | 898 | 894 | 896 | 51,300 | 896 |
| 2015-11-17 | 900 | 901 | 895 | 896 | 57,600 | 896 |
| 2015-11-16 | 898 | 900 | 892 | 899 | 55,300 | 899 |
| 2015-11-13 | 898 | 901 | 898 | 901 | 40,800 | 901 |
| 2015-11-12 | 904 | 905 | 900 | 902 | 43,500 | 902 |
| 2015-11-11 | 896 | 904 | 896 | 904 | 63,400 | 904 |
| 2015-11-10 | 893 | 898 | 889 | 897 | 57,100 | 897 |
| 2015-11-09 | 891 | 895 | 889 | 893 | 52,300 | 893 |
| 2015-11-06 | 875 | 887 | 873 | 887 | 56,800 | 887 |
| 2015-11-05 | 880 | 884 | 873 | 875 | 47,900 | 875 |
| 2015-11-04 | 892 | 896 | 877 | 878 | 83,200 | 878 |
| 2015-11-02 | 887 | 893 | 880 | 890 | 57,200 | 890 |
| 2015-10-30 | 889 | 894 | 862 | 882 | 89,100 | 882 |
| 2015-10-29 | 885 | 890 | 885 | 889 | 43,100 | 889 |
| 2015-10-28 | 880 | 885 | 879 | 883 | 52,200 | 883 |
| 2015-10-27 | 863 | 878 | 863 | 876 | 71,600 | 876 |
| 2015-10-26 | 858 | 860 | 851 | 858 | 44,200 | 858 |
| 2015-10-23 | 859 | 859 | 841 | 851 | 57,200 | 851 |
| 2015-10-22 | 845 | 858 | 845 | 851 | 62,600 | 851 |
| 2015-10-21 | 832 | 844 | 832 | 843 | 63,800 | 843 |
| 2015-10-20 | 824 | 833 | 824 | 828 | 48,000 | 828 |
| 2015-10-19 | 812 | 822 | 810 | 821 | 56,300 | 821 |
| 2015-10-16 | 812 | 815 | 808 | 810 | 82,200 | 810 |
| 2015-10-15 | 817 | 818 | 808 | 812 | 86,500 | 812 |
| 2015-10-14 | 829 | 830 | 816 | 823 | 90,500 | 823 |
| 2015-10-13 | 834 | 835 | 822 | 828 | 173,500 | 828 |
| 2015-10-09 | 839 | 839 | 833 | 833 | 82,100 | 833 |
| 2015-10-08 | 836 | 845 | 835 | 837 | 74,100 | 837 |
| 2015-10-07 | 835 | 836 | 833 | 835 | 30,100 | 835 |
| 2015-10-06 | 834 | 835 | 832 | 835 | 59,100 | 835 |
| 2015-10-05 | 843 | 843 | 828 | 833 | 89,500 | 833 |
| 2015-10-02 | 842 | 844 | 839 | 842 | 25,100 | 842 |
| 2015-10-01 | 847 | 847 | 837 | 839 | 27,500 | 839 |
| 2015-09-30 | 848 | 849 | 809 | 838 | 57,500 | 838 |
| 2015-09-29 | 845 | 845 | 833 | 840 | 44,400 | 840 |
| 2015-09-28 | 847 | 854 | 847 | 850 | 39,800 | 850 |
| 2015-09-25 | 862 | 863 | 841 | 843 | 69,100 | 843 |
| 2015-09-24 | 864 | 865 | 857 | 859 | 31,700 | 859 |
| 2015-09-18 | 865 | 868 | 862 | 864 | 71,700 | 864 |
| 2015-09-17 | 851 | 873 | 851 | 863 | 67,900 | 863 |
| 2015-09-16 | 850 | 853 | 849 | 851 | 48,400 | 851 |
| 2015-09-15 | 840 | 850 | 840 | 849 | 27,900 | 849 |
| 2015-09-14 | 852 | 855 | 826 | 837 | 56,000 | 837 |
| 2015-09-11 | 840 | 858 | 838 | 850 | 36,000 | 850 |
| 2015-09-10 | 859 | 859 | 838 | 846 | 18,800 | 846 |
| 2015-09-09 | 838 | 865 | 837 | 864 | 33,700 | 864 |
| 2015-09-08 | 835 | 839 | 821 | 821 | 19,900 | 821 |
| 2015-09-07 | 830 | 840 | 823 | 835 | 31,800 | 835 |
| 2015-09-04 | 878 | 879 | 845 | 850 | 51,000 | 850 |
| 2015-09-03 | 893 | 902 | 878 | 878 | 27,500 | 878 |
| 2015-09-02 | 880 | 915 | 875 | 893 | 49,300 | 893 |
| 2015-09-01 | 950 | 960 | 877 | 885 | 107,500 | 885 |
| 2015-08-31 | 960 | 963 | 939 | 950 | 66,600 | 950 |
| 2015-08-28 | 938 | 977 | 938 | 967 | 50,800 | 967 |
| 2015-08-27 | 952 | 952 | 928 | 928 | 48,300 | 928 |
| 2015-08-26 | 893 | 923 | 890 | 923 | 51,900 | 923 |
| 2015-08-25 | 821 | 950 | 799 | 893 | 120,200 | 893 |
| 2015-08-24 | 959 | 971 | 910 | 911 | 93,300 | 911 |
| 2015-08-21 | 1,020 | 1,020 | 1,000 | 1,004 | 80,200 | 1,004 |
| 2015-08-20 | 1,049 | 1,050 | 1,034 | 1,034 | 37,100 | 1,034 |
| 2015-08-19 | 1,066 | 1,066 | 1,053 | 1,057 | 25,800 | 1,057 |
| 2015-08-18 | 1,065 | 1,068 | 1,063 | 1,066 | 15,600 | 1,066 |
| 2015-08-17 | 1,060 | 1,063 | 1,055 | 1,063 | 27,300 | 1,063 |
| 2015-08-14 | 1,057 | 1,061 | 1,047 | 1,052 | 25,900 | 1,052 |
| 2015-08-13 | 1,047 | 1,057 | 1,036 | 1,057 | 18,700 | 1,057 |
| 2015-08-12 | 1,053 | 1,060 | 1,030 | 1,042 | 44,000 | 1,042 |
| 2015-08-11 | 1,065 | 1,067 | 1,047 | 1,055 | 76,200 | 1,055 |
| 2015-08-10 | 1,077 | 1,079 | 1,060 | 1,062 | 36,000 | 1,062 |
| 2015-08-07 | 1,077 | 1,084 | 1,068 | 1,074 | 24,500 | 1,074 |
| 2015-08-06 | 1,079 | 1,082 | 1,064 | 1,076 | 26,700 | 1,076 |
| 2015-08-05 | 1,084 | 1,089 | 1,078 | 1,080 | 28,500 | 1,080 |
| 2015-08-04 | 1,065 | 1,094 | 1,063 | 1,084 | 63,600 | 1,084 |
| 2015-08-03 | 1,041 | 1,068 | 1,038 | 1,066 | 81,500 | 1,066 |
| 2015-07-31 | 1,041 | 1,042 | 1,038 | 1,040 | 15,500 | 1,040 |
| 2015-07-30 | 1,047 | 1,047 | 1,038 | 1,043 | 34,000 | 1,043 |
| 2015-07-29 | 1,040 | 1,050 | 1,034 | 1,048 | 57,200 | 1,048 |
| 2015-07-28 | 1,038 | 1,045 | 1,027 | 1,039 | 52,400 | 1,039 |
| 2015-07-27 | 1,050 | 1,052 | 1,040 | 1,042 | 46,500 | 1,042 |
| 2015-07-24 | 1,050 | 1,054 | 1,046 | 1,048 | 14,500 | 1,048 |
| 2015-07-23 | 1,056 | 1,073 | 1,048 | 1,053 | 45,800 | 1,053 |
| 2015-07-22 | 1,055 | 1,059 | 1,045 | 1,058 | 59,700 | 1,058 |
| 2015-07-21 | 1,060 | 1,060 | 1,041 | 1,050 | 36,100 | 1,050 |
| 2015-07-17 | 1,040 | 1,063 | 1,035 | 1,062 | 27,500 | 1,062 |
| 2015-07-16 | 1,037 | 1,044 | 1,030 | 1,044 | 56,400 | 1,044 |
| 2015-07-15 | 1,055 | 1,055 | 1,034 | 1,036 | 52,100 | 1,036 |
| 2015-07-14 | 1,025 | 1,055 | 1,016 | 1,055 | 70,700 | 1,055 |
| 2015-07-13 | 1,029 | 1,043 | 999 | 1,011 | 125,200 | 1,011 |
| 2015-07-10 | 1,075 | 1,089 | 1,040 | 1,051 | 80,900 | 1,051 |
| 2015-07-09 | 1,046 | 1,076 | 990 | 1,075 | 238,600 | 1,075 |
| 2015-07-08 | 1,082 | 1,083 | 1,050 | 1,076 | 121,300 | 1,076 |
| 2015-07-07 | 1,045 | 1,082 | 1,035 | 1,082 | 122,200 | 1,082 |
| 2015-07-06 | 1,024 | 1,075 | 1,022 | 1,045 | 155,700 | 1,045 |
| 2015-07-03 | 1,029 | 1,041 | 1,015 | 1,031 | 71,700 | 1,031 |
| 2015-07-02 | 1,034 | 1,036 | 1,026 | 1,028 | 72,200 | 1,028 |
| 2015-07-01 | 1,030 | 1,031 | 1,021 | 1,031 | 35,700 | 1,031 |
| 2015-06-30 | 1,020 | 1,037 | 1,020 | 1,037 | 34,000 | 1,037 |
| 2015-06-29 | 1,039 | 1,050 | 1,019 | 1,026 | 54,600 | 1,026 |
| 2015-06-26 | 1,080 | 1,085 | 1,065 | 1,069 | 40,000 | 1,069 |
| 2015-06-25 | 1,074 | 1,090 | 1,066 | 1,079 | 55,700 | 1,079 |
| 2015-06-24 | 1,053 | 1,070 | 1,044 | 1,069 | 53,600 | 1,069 |
| 2015-06-23 | 1,056 | 1,056 | 1,045 | 1,053 | 18,600 | 1,053 |
| 2015-06-22 | 1,048 | 1,056 | 1,044 | 1,056 | 21,000 | 1,056 |
| 2015-06-19 | 1,035 | 1,049 | 1,035 | 1,047 | 16,800 | 1,047 |
| 2015-06-18 | 1,040 | 1,053 | 1,036 | 1,036 | 12,400 | 1,036 |
| 2015-06-17 | 1,045 | 1,050 | 1,030 | 1,050 | 31,400 | 1,050 |
| 2015-06-16 | 1,057 | 1,057 | 1,007 | 1,030 | 92,700 | 1,030 |
| 2015-06-15 | 1,052 | 1,061 | 1,043 | 1,048 | 31,200 | 1,048 |
| 2015-06-12 | 1,038 | 1,052 | 1,037 | 1,052 | 34,600 | 1,052 |
| 2015-06-11 | 1,006 | 1,034 | 1,006 | 1,030 | 40,000 | 1,030 |
| 2015-06-10 | 1,010 | 1,012 | 1,003 | 1,006 | 31,900 | 1,006 |
| 2015-06-09 | 1,024 | 1,024 | 1,010 | 1,011 | 19,800 | 1,011 |
| 2015-06-08 | 1,027 | 1,035 | 1,024 | 1,027 | 17,200 | 1,027 |
| 2015-06-05 | 1,018 | 1,029 | 1,018 | 1,024 | 11,400 | 1,024 |
| 2015-06-04 | 1,011 | 1,030 | 1,011 | 1,019 | 23,300 | 1,019 |
| 2015-06-03 | 1,015 | 1,030 | 1,002 | 1,022 | 42,000 | 1,022 |
| 2015-06-02 | 1,037 | 1,050 | 1,021 | 1,021 | 58,000 | 1,021 |
| 2015-06-01 | 1,041 | 1,041 | 1,031 | 1,037 | 24,400 | 1,037 |
| 2015-05-29 | 1,030 | 1,044 | 1,027 | 1,042 | 33,200 | 1,042 |
| 2015-05-28 | 1,052 | 1,055 | 1,037 | 1,037 | 40,000 | 1,037 |
| 2015-05-27 | 1,044 | 1,058 | 1,043 | 1,052 | 141,100 | 1,052 |
| 2015-05-26 | 1,038 | 1,056 | 1,038 | 1,052 | 222,700 | 1,052 |
| 2015-05-25 | 1,059 | 1,060 | 1,038 | 1,048 | 109,900 | 1,048 |
| 2015-05-22 | 1,070 | 1,073 | 1,050 | 1,071 | 81,300 | 1,071 |
| 2015-05-21 | 1,080 | 1,087 | 1,070 | 1,075 | 53,000 | 1,075 |
| 2015-05-20 | 1,090 | 1,090 | 1,079 | 1,084 | 46,300 | 1,084 |
| 2015-05-19 | 1,100 | 1,102 | 1,077 | 1,093 | 46,200 | 1,093 |
| 2015-05-18 | 1,072 | 1,104 | 1,070 | 1,104 | 63,600 | 1,104 |
| 2015-05-15 | 1,060 | 1,075 | 1,055 | 1,069 | 41,800 | 1,069 |
| 2015-05-14 | 1,097 | 1,098 | 1,053 | 1,066 | 123,500 | 1,066 |
| 2015-05-13 | 1,102 | 1,103 | 1,095 | 1,101 | 30,000 | 1,101 |
| 2015-05-12 | 1,096 | 1,111 | 1,088 | 1,102 | 63,700 | 1,102 |
| 2015-05-11 | 1,119 | 1,119 | 1,063 | 1,111 | 177,700 | 1,111 |
| 2015-05-08 | 1,079 | 1,134 | 1,076 | 1,134 | 241,700 | 1,134 |
| 2015-05-07 | 1,034 | 1,069 | 1,023 | 1,066 | 121,000 | 1,066 |
| 2015-05-01 | 1,012 | 1,037 | 1,010 | 1,037 | 98,900 | 1,037 |
| 2015-04-30 | 1,008 | 1,008 | 997 | 1,005 | 86,800 | 1,005 |
| 2015-04-28 | 1,018 | 1,019 | 1,002 | 1,005 | 63,000 | 1,005 |
| 2015-04-27 | 1,015 | 1,016 | 1,007 | 1,010 | 58,100 | 1,010 |
| 2015-04-24 | 995 | 1,004 | 990 | 1,004 | 59,000 | 1,004 |
| 2015-04-23 | 989 | 998 | 984 | 996 | 99,200 | 996 |
| 2015-04-22 | 1,000 | 1,006 | 982 | 990 | 136,800 | 990 |
| 2015-04-21 | 997 | 1,005 | 995 | 997 | 77,500 | 997 |
| 2015-04-20 | 995 | 1,005 | 992 | 995 | 67,700 | 995 |
| 2015-04-17 | 1,004 | 1,004 | 990 | 995 | 57,900 | 995 |
| 2015-04-16 | 1,008 | 1,013 | 990 | 999 | 74,000 | 999 |
| 2015-04-15 | 1,021 | 1,021 | 990 | 1,005 | 116,500 | 1,005 |
| 2015-04-14 | 1,040 | 1,040 | 1,021 | 1,021 | 79,400 | 1,021 |
| 2015-04-13 | 1,050 | 1,053 | 1,034 | 1,044 | 102,600 | 1,044 |
| 2015-04-10 | 1,035 | 1,042 | 1,033 | 1,033 | 75,800 | 1,033 |
| 2015-04-09 | 1,010 | 1,050 | 1,007 | 1,030 | 145,200 | 1,030 |
| 2015-04-08 | 1,019 | 1,020 | 994 | 1,020 | 70,900 | 1,020 |
| 2015-04-07 | 1,031 | 1,033 | 1,010 | 1,017 | 64,200 | 1,017 |
| 2015-04-06 | 1,005 | 1,029 | 1,004 | 1,024 | 84,900 | 1,024 |
| 2015-04-03 | 999 | 1,013 | 994 | 1,003 | 82,800 | 1,003 |
| 2015-04-02 | 963 | 1,003 | 962 | 991 | 103,800 | 991 |
| 2015-04-01 | 962 | 963 | 955 | 959 | 37,600 | 959 |
| 2015-03-31 | 952 | 963 | 945 | 958 | 47,200 | 958 |
| 2015-03-30 | 938 | 950 | 937 | 942 | 73,600 | 942 |
| 2015-03-27 | 938 | 957 | 937 | 953 | 29,400 | 953 |
| 2015-03-26 | 946 | 950 | 937 | 942 | 25,500 | 942 |
| 2015-03-25 | 955 | 955 | 942 | 946 | 26,200 | 946 |
| 2015-03-24 | 958 | 964 | 950 | 955 | 35,200 | 955 |
| 2015-03-23 | 959 | 970 | 945 | 966 | 47,800 | 966 |
| 2015-03-20 | 963 | 963 | 948 | 951 | 40,700 | 951 |
| 2015-03-19 | 950 | 966 | 943 | 963 | 38,600 | 963 |
| 2015-03-18 | 977 | 977 | 918 | 950 | 107,500 | 950 |
| 2015-03-17 | 932 | 965 | 932 | 965 | 89,100 | 965 |
| 2015-03-16 | 932 | 933 | 920 | 932 | 50,100 | 932 |
| 2015-03-13 | 904 | 933 | 900 | 933 | 65,800 | 933 |
| 2015-03-12 | 893 | 896 | 890 | 896 | 16,700 | 896 |
| 2015-03-11 | 894 | 895 | 887 | 894 | 30,700 | 894 |
| 2015-03-10 | 896 | 900 | 892 | 894 | 26,200 | 894 |
| 2015-03-09 | 898 | 898 | 890 | 896 | 28,700 | 896 |
| 2015-03-06 | 896 | 900 | 890 | 898 | 27,300 | 898 |
| 2015-03-05 | 907 | 908 | 893 | 895 | 46,400 | 895 |
| 2015-03-04 | 918 | 919 | 905 | 910 | 53,100 | 910 |
| 2015-03-03 | 927 | 927 | 917 | 924 | 20,100 | 924 |
| 2015-03-02 | 911 | 923 | 910 | 923 | 28,900 | 923 |
| 2015-02-27 | 904 | 911 | 904 | 911 | 32,400 | 911 |
| 2015-02-26 | 915 | 915 | 887 | 912 | 64,000 | 912 |
| 2015-02-25 | 924 | 927 | 916 | 918 | 30,200 | 918 |
| 2015-02-24 | 929 | 929 | 923 | 924 | 15,500 | 924 |
| 2015-02-23 | 927 | 930 | 923 | 928 | 12,300 | 928 |
| 2015-02-20 | 927 | 928 | 922 | 923 | 17,900 | 923 |
| 2015-02-19 | 935 | 935 | 924 | 927 | 20,500 | 927 |
| 2015-02-18 | 928 | 932 | 925 | 932 | 18,100 | 932 |
| 2015-02-17 | 919 | 927 | 914 | 927 | 29,700 | 927 |
| 2015-02-16 | 918 | 924 | 916 | 919 | 19,200 | 919 |
| 2015-02-13 | 920 | 920 | 915 | 918 | 7,200 | 918 |
| 2015-02-12 | 920 | 920 | 915 | 920 | 14,500 | 920 |
| 2015-02-10 | 917 | 923 | 908 | 917 | 30,700 | 917 |
| 2015-02-09 | 925 | 926 | 913 | 919 | 37,700 | 919 |
| 2015-02-06 | 934 | 934 | 911 | 926 | 22,900 | 926 |
| 2015-02-05 | 944 | 954 | 890 | 926 | 103,700 | 926 |
| 2015-02-04 | 922 | 958 | 922 | 945 | 105,600 | 945 |
| 2015-02-03 | 922 | 929 | 918 | 921 | 46,700 | 921 |
| 2015-02-02 | 900 | 935 | 900 | 930 | 57,400 | 930 |
| 2015-01-30 | 893 | 907 | 889 | 899 | 33,500 | 899 |
| 2015-01-29 | 881 | 901 | 877 | 891 | 24,600 | 891 |
| 2015-01-28 | 872 | 886 | 868 | 877 | 38,200 | 877 |
| 2015-01-27 | 880 | 885 | 873 | 877 | 20,900 | 877 |
| 2015-01-26 | 871 | 875 | 869 | 874 | 9,700 | 874 |
| 2015-01-23 | 882 | 882 | 861 | 871 | 36,200 | 871 |
| 2015-01-22 | 885 | 889 | 880 | 881 | 16,300 | 881 |
| 2015-01-21 | 883 | 888 | 879 | 888 | 16,900 | 888 |
| 2015-01-20 | 880 | 881 | 868 | 877 | 26,900 | 877 |
| 2015-01-19 | 889 | 897 | 879 | 879 | 23,400 | 879 |
| 2015-01-16 | 897 | 898 | 871 | 889 | 43,000 | 889 |
| 2015-01-15 | 870 | 910 | 867 | 901 | 94,100 | 901 |
| 2015-01-14 | 874 | 874 | 861 | 862 | 27,800 | 862 |
| 2015-01-13 | 858 | 864 | 854 | 861 | 17,200 | 861 |
| 2015-01-09 | 878 | 878 | 853 | 858 | 33,000 | 858 |
| 2015-01-08 | 842 | 879 | 842 | 867 | 31,600 | 867 |
| 2015-01-07 | 837 | 850 | 828 | 828 | 63,100 | 828 |
| 2015-01-06 | 840 | 849 | 836 | 837 | 66,700 | 837 |
| 2015-01-05 | 845 | 850 | 835 | 845 | 46,000 | 845 |
分割・併合履歴 ： [2014-06-26]1株→2株 [1989-11-27]1株→1.1株
