9837 モリト(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,028 | 1,028 | 1,020 | 1,028 | 11,000 | 1,028 |
| 2017-12-28 | 1,024 | 1,035 | 1,016 | 1,028 | 17,300 | 1,028 |
| 2017-12-27 | 1,001 | 1,024 | 1,001 | 1,024 | 19,200 | 1,024 |
| 2017-12-26 | 1,009 | 1,012 | 1,000 | 1,004 | 31,800 | 1,004 |
| 2017-12-25 | 1,006 | 1,011 | 1,000 | 1,003 | 15,200 | 1,003 |
| 2017-12-22 | 1,018 | 1,020 | 997 | 1,008 | 32,200 | 1,008 |
| 2017-12-21 | 1,026 | 1,026 | 1,014 | 1,020 | 17,600 | 1,020 |
| 2017-12-20 | 1,025 | 1,025 | 1,021 | 1,025 | 16,300 | 1,025 |
| 2017-12-19 | 1,021 | 1,027 | 1,021 | 1,025 | 15,100 | 1,025 |
| 2017-12-18 | 1,032 | 1,035 | 1,023 | 1,024 | 22,800 | 1,024 |
| 2017-12-15 | 1,052 | 1,052 | 1,026 | 1,033 | 21,900 | 1,033 |
| 2017-12-14 | 1,042 | 1,054 | 1,042 | 1,052 | 28,400 | 1,052 |
| 2017-12-13 | 1,047 | 1,054 | 1,033 | 1,039 | 15,500 | 1,039 |
| 2017-12-12 | 1,059 | 1,059 | 1,047 | 1,048 | 21,300 | 1,048 |
| 2017-12-11 | 1,055 | 1,062 | 1,051 | 1,059 | 52,800 | 1,059 |
| 2017-12-08 | 1,033 | 1,063 | 1,033 | 1,057 | 39,000 | 1,057 |
| 2017-12-07 | 1,041 | 1,065 | 1,041 | 1,063 | 37,400 | 1,063 |
| 2017-12-06 | 1,041 | 1,061 | 1,040 | 1,047 | 40,300 | 1,047 |
| 2017-12-05 | 1,035 | 1,040 | 1,028 | 1,039 | 18,600 | 1,039 |
| 2017-12-04 | 1,034 | 1,052 | 1,034 | 1,040 | 41,300 | 1,040 |
| 2017-12-01 | 1,050 | 1,050 | 1,031 | 1,034 | 23,500 | 1,034 |
| 2017-11-30 | 1,056 | 1,056 | 1,042 | 1,050 | 26,200 | 1,050 |
| 2017-11-29 | 1,049 | 1,052 | 1,048 | 1,052 | 21,100 | 1,052 |
| 2017-11-28 | 1,026 | 1,055 | 1,014 | 1,049 | 73,300 | 1,049 |
| 2017-11-27 | 1,073 | 1,077 | 1,066 | 1,070 | 62,100 | 1,070 |
| 2017-11-24 | 1,060 | 1,078 | 1,060 | 1,070 | 33,700 | 1,070 |
| 2017-11-22 | 1,054 | 1,067 | 1,052 | 1,063 | 34,400 | 1,063 |
| 2017-11-21 | 1,048 | 1,062 | 1,048 | 1,057 | 46,900 | 1,057 |
| 2017-11-20 | 1,026 | 1,053 | 1,026 | 1,048 | 28,800 | 1,048 |
| 2017-11-17 | 1,050 | 1,056 | 1,033 | 1,033 | 39,600 | 1,033 |
| 2017-11-16 | 1,020 | 1,043 | 1,020 | 1,040 | 28,600 | 1,040 |
| 2017-11-15 | 1,050 | 1,051 | 1,025 | 1,027 | 49,500 | 1,027 |
| 2017-11-13 | 1,100 | 1,100 | 1,087 | 1,092 | 29,000 | 1,092 |
| 2017-11-10 | 1,084 | 1,109 | 1,084 | 1,098 | 32,000 | 1,098 |
| 2017-11-09 | 1,108 | 1,109 | 1,089 | 1,098 | 50,700 | 1,098 |
| 2017-11-08 | 1,092 | 1,107 | 1,092 | 1,106 | 48,000 | 1,106 |
| 2017-11-07 | 1,088 | 1,099 | 1,085 | 1,099 | 34,500 | 1,099 |
| 2017-11-06 | 1,094 | 1,097 | 1,085 | 1,086 | 25,700 | 1,086 |
| 2017-11-02 | 1,078 | 1,097 | 1,078 | 1,091 | 31,700 | 1,091 |
| 2017-11-01 | 1,083 | 1,083 | 1,073 | 1,077 | 25,300 | 1,077 |
| 2017-10-31 | 1,082 | 1,083 | 1,075 | 1,083 | 24,800 | 1,083 |
| 2017-10-30 | 1,083 | 1,083 | 1,073 | 1,081 | 46,100 | 1,081 |
| 2017-10-27 | 1,070 | 1,080 | 1,069 | 1,080 | 42,400 | 1,080 |
| 2017-10-26 | 1,069 | 1,073 | 1,064 | 1,065 | 23,200 | 1,065 |
| 2017-10-25 | 1,076 | 1,079 | 1,062 | 1,063 | 29,000 | 1,063 |
| 2017-10-24 | 1,070 | 1,074 | 1,061 | 1,073 | 25,000 | 1,073 |
| 2017-10-23 | 1,070 | 1,076 | 1,068 | 1,072 | 22,400 | 1,072 |
| 2017-10-20 | 1,070 | 1,073 | 1,063 | 1,065 | 20,400 | 1,065 |
| 2017-10-19 | 1,080 | 1,083 | 1,071 | 1,073 | 20,500 | 1,073 |
| 2017-10-18 | 1,091 | 1,094 | 1,082 | 1,090 | 20,500 | 1,090 |
| 2017-10-17 | 1,077 | 1,094 | 1,077 | 1,091 | 25,400 | 1,091 |
| 2017-10-16 | 1,070 | 1,090 | 1,066 | 1,076 | 38,100 | 1,076 |
| 2017-10-13 | 1,078 | 1,085 | 1,066 | 1,074 | 45,000 | 1,074 |
| 2017-10-12 | 1,072 | 1,098 | 1,072 | 1,089 | 80,200 | 1,089 |
| 2017-10-11 | 1,065 | 1,065 | 1,047 | 1,060 | 23,500 | 1,060 |
| 2017-10-10 | 1,036 | 1,061 | 1,035 | 1,061 | 29,300 | 1,061 |
| 2017-10-06 | 1,033 | 1,040 | 1,029 | 1,039 | 28,800 | 1,039 |
| 2017-10-05 | 1,048 | 1,048 | 1,034 | 1,034 | 17,700 | 1,034 |
| 2017-10-04 | 1,055 | 1,055 | 1,044 | 1,048 | 17,600 | 1,048 |
| 2017-10-03 | 1,070 | 1,074 | 1,053 | 1,061 | 28,300 | 1,061 |
| 2017-10-02 | 1,084 | 1,084 | 1,061 | 1,070 | 26,100 | 1,070 |
| 2017-09-29 | 1,055 | 1,082 | 1,054 | 1,078 | 58,700 | 1,078 |
| 2017-09-28 | 1,040 | 1,058 | 1,036 | 1,057 | 43,900 | 1,057 |
| 2017-09-27 | 1,035 | 1,040 | 1,028 | 1,040 | 14,900 | 1,040 |
| 2017-09-26 | 1,030 | 1,040 | 1,024 | 1,040 | 24,300 | 1,040 |
| 2017-09-25 | 1,043 | 1,043 | 1,029 | 1,031 | 17,200 | 1,031 |
| 2017-09-22 | 1,037 | 1,044 | 980 | 1,043 | 59,200 | 1,043 |
| 2017-09-21 | 1,033 | 1,038 | 1,033 | 1,036 | 37,500 | 1,036 |
| 2017-09-20 | 1,035 | 1,036 | 1,024 | 1,033 | 35,100 | 1,033 |
| 2017-09-19 | 1,010 | 1,035 | 1,010 | 1,035 | 73,100 | 1,035 |
| 2017-09-15 | 1,006 | 1,014 | 1,006 | 1,010 | 48,500 | 1,010 |
| 2017-09-14 | 1,003 | 1,015 | 945 | 1,006 | 77,400 | 1,006 |
| 2017-09-13 | 1,005 | 1,005 | 1,002 | 1,003 | 13,900 | 1,003 |
| 2017-09-12 | 1,000 | 1,015 | 999 | 1,005 | 85,800 | 1,005 |
| 2017-09-11 | 994 | 1,000 | 994 | 999 | 33,400 | 999 |
| 2017-09-08 | 992 | 996 | 991 | 995 | 22,400 | 995 |
| 2017-09-07 | 978 | 992 | 977 | 992 | 21,100 | 992 |
| 2017-09-06 | 972 | 984 | 969 | 978 | 22,200 | 978 |
| 2017-09-05 | 993 | 994 | 970 | 985 | 33,900 | 985 |
| 2017-09-04 | 998 | 998 | 976 | 993 | 36,300 | 993 |
| 2017-09-01 | 995 | 1,000 | 989 | 998 | 37,300 | 998 |
| 2017-08-31 | 997 | 997 | 990 | 995 | 27,600 | 995 |
| 2017-08-30 | 983 | 992 | 980 | 992 | 16,400 | 992 |
| 2017-08-29 | 978 | 985 | 971 | 981 | 25,000 | 981 |
| 2017-08-28 | 970 | 990 | 970 | 989 | 19,200 | 989 |
| 2017-08-25 | 987 | 988 | 972 | 972 | 18,000 | 972 |
| 2017-08-24 | 980 | 989 | 978 | 986 | 18,000 | 986 |
| 2017-08-23 | 995 | 996 | 981 | 984 | 37,700 | 984 |
| 2017-08-22 | 986 | 994 | 985 | 994 | 27,600 | 994 |
| 2017-08-21 | 987 | 992 | 981 | 992 | 31,300 | 992 |
| 2017-08-18 | 990 | 991 | 979 | 987 | 27,100 | 987 |
| 2017-08-17 | 980 | 993 | 979 | 993 | 46,900 | 993 |
| 2017-08-16 | 985 | 986 | 982 | 982 | 31,900 | 982 |
| 2017-08-15 | 989 | 990 | 981 | 985 | 51,600 | 985 |
| 2017-08-14 | 976 | 990 | 971 | 990 | 63,500 | 990 |
| 2017-08-10 | 968 | 978 | 968 | 978 | 29,800 | 978 |
| 2017-08-09 | 981 | 984 | 968 | 972 | 61,800 | 972 |
| 2017-08-08 | 981 | 983 | 964 | 981 | 45,300 | 981 |
| 2017-08-07 | 980 | 982 | 952 | 981 | 49,000 | 981 |
| 2017-08-04 | 982 | 983 | 970 | 978 | 22,900 | 978 |
| 2017-08-03 | 961 | 984 | 957 | 981 | 69,800 | 981 |
| 2017-08-02 | 948 | 963 | 945 | 961 | 91,000 | 961 |
| 2017-08-01 | 941 | 948 | 937 | 948 | 42,700 | 948 |
| 2017-07-31 | 942 | 947 | 937 | 937 | 67,200 | 937 |
| 2017-07-28 | 940 | 944 | 935 | 944 | 36,000 | 944 |
| 2017-07-27 | 943 | 944 | 934 | 937 | 33,800 | 937 |
| 2017-07-26 | 939 | 944 | 937 | 942 | 26,300 | 942 |
| 2017-07-25 | 944 | 944 | 930 | 932 | 36,500 | 932 |
| 2017-07-24 | 940 | 945 | 935 | 945 | 61,200 | 945 |
| 2017-07-21 | 941 | 943 | 938 | 939 | 27,700 | 939 |
| 2017-07-20 | 930 | 944 | 928 | 941 | 52,000 | 941 |
| 2017-07-19 | 935 | 936 | 929 | 931 | 25,400 | 931 |
| 2017-07-18 | 934 | 935 | 924 | 935 | 43,700 | 935 |
| 2017-07-14 | 939 | 943 | 931 | 935 | 27,200 | 935 |
| 2017-07-13 | 945 | 945 | 934 | 939 | 26,000 | 939 |
| 2017-07-12 | 925 | 947 | 922 | 946 | 81,000 | 946 |
| 2017-07-11 | 909 | 925 | 908 | 921 | 23,600 | 921 |
| 2017-07-10 | 916 | 918 | 910 | 913 | 28,300 | 913 |
| 2017-07-07 | 920 | 924 | 916 | 916 | 28,800 | 916 |
| 2017-07-06 | 929 | 929 | 924 | 924 | 16,000 | 924 |
| 2017-07-05 | 927 | 935 | 926 | 931 | 34,700 | 931 |
| 2017-07-04 | 932 | 935 | 926 | 927 | 37,100 | 927 |
| 2017-07-03 | 929 | 934 | 926 | 931 | 27,300 | 931 |
| 2017-06-30 | 928 | 936 | 923 | 929 | 48,900 | 929 |
| 2017-06-29 | 931 | 934 | 925 | 931 | 24,600 | 931 |
| 2017-06-28 | 935 | 939 | 928 | 930 | 27,700 | 930 |
| 2017-06-27 | 936 | 938 | 933 | 938 | 27,800 | 938 |
| 2017-06-26 | 933 | 937 | 931 | 936 | 27,800 | 936 |
| 2017-06-23 | 935 | 935 | 929 | 934 | 27,600 | 934 |
| 2017-06-22 | 932 | 935 | 928 | 933 | 34,400 | 933 |
| 2017-06-21 | 932 | 932 | 925 | 925 | 27,700 | 925 |
| 2017-06-20 | 917 | 939 | 916 | 933 | 60,400 | 933 |
| 2017-06-19 | 906 | 929 | 906 | 908 | 83,400 | 908 |
| 2017-06-16 | 921 | 936 | 906 | 906 | 88,500 | 906 |
| 2017-06-15 | 916 | 925 | 915 | 920 | 44,800 | 920 |
| 2017-06-14 | 914 | 924 | 914 | 916 | 48,500 | 916 |
| 2017-06-13 | 899 | 916 | 899 | 913 | 38,600 | 913 |
| 2017-06-12 | 893 | 902 | 890 | 899 | 37,100 | 899 |
| 2017-06-09 | 896 | 906 | 892 | 893 | 46,000 | 893 |
| 2017-06-08 | 892 | 899 | 888 | 896 | 28,800 | 896 |
| 2017-06-07 | 890 | 891 | 887 | 890 | 24,400 | 890 |
| 2017-06-06 | 898 | 899 | 890 | 890 | 32,500 | 890 |
| 2017-06-05 | 885 | 898 | 882 | 892 | 41,300 | 892 |
| 2017-06-02 | 883 | 894 | 881 | 883 | 70,700 | 883 |
| 2017-06-01 | 878 | 892 | 878 | 883 | 44,500 | 883 |
| 2017-05-31 | 891 | 893 | 878 | 878 | 27,000 | 878 |
| 2017-05-30 | 895 | 895 | 880 | 891 | 28,900 | 891 |
| 2017-05-29 | 900 | 902 | 895 | 895 | 51,600 | 895 |
| 2017-05-26 | 932 | 934 | 916 | 918 | 69,200 | 918 |
| 2017-05-25 | 939 | 939 | 932 | 932 | 36,500 | 932 |
| 2017-05-24 | 934 | 940 | 933 | 937 | 52,200 | 937 |
| 2017-05-23 | 930 | 943 | 928 | 934 | 51,100 | 934 |
| 2017-05-22 | 930 | 941 | 928 | 933 | 49,200 | 933 |
| 2017-05-19 | 918 | 928 | 915 | 923 | 58,600 | 923 |
| 2017-05-18 | 919 | 927 | 918 | 923 | 39,300 | 923 |
| 2017-05-17 | 939 | 939 | 930 | 931 | 51,000 | 931 |
| 2017-05-16 | 948 | 949 | 934 | 939 | 47,200 | 939 |
| 2017-05-15 | 940 | 950 | 936 | 948 | 61,100 | 948 |
| 2017-05-12 | 937 | 941 | 936 | 940 | 37,600 | 940 |
| 2017-05-11 | 934 | 940 | 934 | 939 | 34,100 | 939 |
| 2017-05-10 | 941 | 941 | 931 | 934 | 64,500 | 934 |
| 2017-05-09 | 940 | 943 | 939 | 939 | 43,700 | 939 |
| 2017-05-08 | 936 | 948 | 934 | 940 | 79,700 | 940 |
| 2017-05-02 | 928 | 933 | 924 | 931 | 54,100 | 931 |
| 2017-05-01 | 910 | 922 | 910 | 922 | 55,800 | 922 |
| 2017-04-28 | 905 | 909 | 902 | 906 | 42,100 | 906 |
| 2017-04-27 | 900 | 906 | 896 | 905 | 77,900 | 905 |
| 2017-04-26 | 899 | 905 | 894 | 901 | 60,400 | 901 |
| 2017-04-25 | 882 | 893 | 882 | 890 | 52,900 | 890 |
| 2017-04-24 | 870 | 890 | 870 | 882 | 86,900 | 882 |
| 2017-04-21 | 872 | 875 | 863 | 865 | 64,500 | 865 |
| 2017-04-20 | 869 | 873 | 867 | 870 | 37,700 | 870 |
| 2017-04-19 | 878 | 888 | 866 | 866 | 62,400 | 866 |
| 2017-04-18 | 880 | 887 | 875 | 878 | 36,000 | 878 |
| 2017-04-17 | 860 | 871 | 860 | 871 | 32,000 | 871 |
| 2017-04-14 | 894 | 894 | 860 | 862 | 64,300 | 862 |
| 2017-04-13 | 908 | 909 | 887 | 896 | 75,900 | 896 |
| 2017-04-12 | 900 | 900 | 883 | 887 | 35,300 | 887 |
| 2017-04-11 | 907 | 907 | 898 | 900 | 31,800 | 900 |
| 2017-04-10 | 908 | 916 | 905 | 906 | 33,100 | 906 |
| 2017-04-07 | 909 | 914 | 899 | 909 | 31,900 | 909 |
| 2017-04-06 | 925 | 925 | 895 | 901 | 46,700 | 901 |
| 2017-04-05 | 935 | 935 | 922 | 924 | 21,300 | 924 |
| 2017-04-04 | 924 | 935 | 917 | 935 | 53,700 | 935 |
| 2017-04-03 | 915 | 923 | 912 | 920 | 30,900 | 920 |
| 2017-03-31 | 920 | 926 | 915 | 915 | 39,100 | 915 |
| 2017-03-30 | 921 | 925 | 915 | 919 | 27,800 | 919 |
| 2017-03-29 | 926 | 930 | 920 | 925 | 37,200 | 925 |
| 2017-03-28 | 926 | 929 | 917 | 929 | 55,900 | 929 |
| 2017-03-27 | 921 | 934 | 916 | 923 | 39,500 | 923 |
| 2017-03-24 | 924 | 930 | 918 | 927 | 36,400 | 927 |
| 2017-03-23 | 930 | 932 | 922 | 927 | 22,700 | 927 |
| 2017-03-22 | 948 | 948 | 929 | 930 | 48,300 | 930 |
| 2017-03-21 | 947 | 952 | 941 | 948 | 33,100 | 948 |
| 2017-03-17 | 960 | 960 | 944 | 947 | 40,600 | 947 |
| 2017-03-16 | 954 | 960 | 947 | 960 | 42,600 | 960 |
| 2017-03-15 | 950 | 954 | 942 | 954 | 44,200 | 954 |
| 2017-03-14 | 950 | 951 | 942 | 950 | 38,400 | 950 |
| 2017-03-13 | 944 | 953 | 941 | 948 | 41,000 | 948 |
| 2017-03-10 | 951 | 951 | 942 | 944 | 49,900 | 944 |
| 2017-03-09 | 942 | 949 | 942 | 945 | 24,600 | 945 |
| 2017-03-08 | 946 | 946 | 939 | 942 | 28,700 | 942 |
| 2017-03-07 | 941 | 950 | 937 | 946 | 35,100 | 946 |
| 2017-03-06 | 960 | 960 | 940 | 946 | 65,100 | 946 |
| 2017-03-03 | 973 | 978 | 960 | 962 | 75,900 | 962 |
| 2017-03-02 | 986 | 989 | 971 | 973 | 67,700 | 973 |
| 2017-03-01 | 966 | 990 | 963 | 986 | 135,800 | 986 |
| 2017-02-28 | 961 | 969 | 961 | 966 | 79,200 | 966 |
| 2017-02-27 | 975 | 975 | 960 | 964 | 130,400 | 964 |
| 2017-02-24 | 988 | 989 | 976 | 988 | 90,900 | 988 |
| 2017-02-23 | 989 | 998 | 988 | 992 | 75,900 | 992 |
| 2017-02-22 | 996 | 1,000 | 982 | 990 | 86,300 | 990 |
| 2017-02-21 | 979 | 1,006 | 977 | 1,001 | 203,300 | 1,001 |
| 2017-02-20 | 1,003 | 1,005 | 973 | 974 | 222,600 | 974 |
| 2017-02-17 | 1,000 | 1,018 | 988 | 1,012 | 117,900 | 1,012 |
| 2017-02-16 | 1,012 | 1,015 | 988 | 1,000 | 141,600 | 1,000 |
| 2017-02-15 | 996 | 1,017 | 993 | 1,013 | 254,300 | 1,013 |
| 2017-02-14 | 991 | 998 | 977 | 993 | 131,400 | 993 |
| 2017-02-13 | 979 | 998 | 972 | 990 | 242,900 | 990 |
| 2017-02-10 | 969 | 972 | 955 | 972 | 132,800 | 972 |
| 2017-02-09 | 956 | 968 | 951 | 965 | 116,300 | 965 |
| 2017-02-08 | 958 | 963 | 945 | 952 | 77,300 | 952 |
| 2017-02-07 | 959 | 965 | 937 | 960 | 127,400 | 960 |
| 2017-02-06 | 959 | 966 | 946 | 964 | 170,100 | 964 |
| 2017-02-03 | 959 | 977 | 944 | 972 | 139,800 | 972 |
| 2017-02-02 | 965 | 980 | 949 | 961 | 165,000 | 961 |
| 2017-02-01 | 938 | 973 | 936 | 967 | 380,000 | 967 |
| 2017-01-31 | 924 | 960 | 920 | 942 | 594,200 | 942 |
| 2017-01-30 | 915 | 933 | 907 | 924 | 1,110,700 | 924 |
| 2017-01-27 | 950 | 952 | 929 | 930 | 350,300 | 930 |
| 2017-01-26 | 910 | 945 | 910 | 938 | 552,200 | 938 |
| 2017-01-25 | 840 | 923 | 840 | 907 | 577,200 | 907 |
| 2017-01-24 | 852 | 855 | 835 | 846 | 140,100 | 846 |
| 2017-01-23 | 864 | 865 | 858 | 858 | 82,800 | 858 |
| 2017-01-20 | 880 | 884 | 869 | 871 | 85,600 | 871 |
| 2017-01-19 | 881 | 892 | 877 | 889 | 118,000 | 889 |
| 2017-01-18 | 871 | 885 | 863 | 881 | 169,500 | 881 |
| 2017-01-17 | 892 | 892 | 870 | 881 | 227,900 | 881 |
| 2017-01-16 | 880 | 910 | 872 | 903 | 668,100 | 903 |
| 2017-01-13 | 935 | 952 | 932 | 932 | 94,200 | 932 |
| 2017-01-12 | 949 | 964 | 930 | 945 | 262,900 | 945 |
| 2017-01-11 | 930 | 951 | 918 | 945 | 133,900 | 945 |
| 2017-01-10 | 961 | 964 | 905 | 936 | 145,200 | 936 |
| 2017-01-06 | 927 | 966 | 927 | 966 | 165,400 | 966 |
| 2017-01-05 | 916 | 937 | 915 | 937 | 152,700 | 937 |
| 2017-01-04 | 916 | 920 | 897 | 913 | 149,200 | 913 |
分割・併合履歴 ： [2014-06-26]1株→2株 [1989-11-27]1株→1.1株
