9837 モリト(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	741	744	738	739	17,400	739
2022-12-29	738	743	731	743	24,000	743
2022-12-28	736	741	734	741	21,900	741
2022-12-27	740	742	738	741	30,600	741
2022-12-26	745	745	740	740	20,800	740
2022-12-23	740	744	740	744	19,600	744
2022-12-22	738	745	737	745	25,300	745
2022-12-21	741	746	737	737	31,200	737
2022-12-20	749	752	736	741	37,000	741
2022-12-19	751	754	748	749	26,000	749
2022-12-16	750	759	747	754	35,200	754
2022-12-15	753	757	752	752	15,900	752
2022-12-14	750	760	747	760	45,800	760
2022-12-13	749	752	745	746	42,700	746
2022-12-12	746	749	740	744	28,900	744
2022-12-09	742	746	735	746	53,300	746
2022-12-08	750	750	740	740	31,400	740
2022-12-07	737	750	736	750	35,700	750
2022-12-06	737	741	732	738	54,000	738
2022-12-05	748	748	735	739	38,700	739
2022-12-02	744	750	735	748	58,900	748
2022-12-01	760	760	741	744	66,800	744
2022-11-30	750	760	748	758	81,300	758
2022-11-29	757	758	743	748	205,300	748
2022-11-28	779	783	771	778	216,300	778
2022-11-25	780	782	774	778	96,000	778
2022-11-24	779	787	777	780	118,600	780
2022-11-22	773	775	765	774	98,500	774
2022-11-21	762	767	758	766	63,100	766
2022-11-18	752	760	749	753	66,000	753
2022-11-17	745	755	743	752	44,200	752
2022-11-16	741	745	740	745	20,600	745
2022-11-15	745	747	741	741	26,400	741
2022-11-14	747	748	742	744	34,200	744
2022-11-11	751	752	743	746	33,800	746
2022-11-10	743	751	743	748	23,000	748
2022-11-09	750	754	746	748	29,800	748
2022-11-08	747	751	746	751	38,600	751
2022-11-07	744	752	744	750	28,400	750
2022-11-04	745	750	739	744	55,000	744
2022-11-02	754	756	742	743	87,400	743
2022-11-01	754	762	753	754	39,000	754
2022-10-31	749	752	742	752	66,300	752
2022-10-28	733	748	733	743	118,200	743
2022-10-27	743	743	731	738	25,600	738
2022-10-26	738	743	734	742	26,200	742
2022-10-25	736	739	731	735	24,800	735
2022-10-24	745	749	730	735	39,800	735
2022-10-21	728	729	723	724	19,300	724
2022-10-20	725	731	725	731	23,200	731
2022-10-19	723	732	721	730	33,600	730
2022-10-18	732	732	720	722	36,000	722
2022-10-17	728	746	724	727	88,700	727
2022-10-14	723	730	718	727	66,300	727
2022-10-13	719	719	714	716	29,600	716
2022-10-12	713	718	711	716	32,300	716
2022-10-11	712	716	708	712	37,800	712
2022-10-07	709	714	708	712	21,100	712
2022-10-06	710	717	710	714	27,200	714
2022-10-05	714	716	708	711	39,000	711
2022-10-04	705	713	703	711	39,400	711
2022-10-03	706	706	692	695	39,700	695
2022-09-30	707	711	705	705	27,400	705
2022-09-29	709	717	705	705	69,000	705
2022-09-28	705	709	696	709	34,000	709
2022-09-27	706	711	703	705	35,700	705
2022-09-26	706	706	696	699	41,100	699
2022-09-22	713	717	710	710	33,400	710
2022-09-21	719	723	716	721	40,200	721
2022-09-20	715	720	714	720	35,100	720
2022-09-16	708	715	708	714	39,500	714
2022-09-15	703	709	703	708	28,900	708
2022-09-14	703	705	700	700	27,000	700
2022-09-13	710	713	708	710	13,200	710
2022-09-12	705	710	705	710	17,000	710
2022-09-09	702	706	701	705	30,900	705
2022-09-08	700	707	699	706	52,800	706
2022-09-07	700	701	691	695	40,700	695
2022-09-06	710	710	698	701	52,300	701
2022-09-05	704	710	701	704	59,000	704
2022-09-02	715	715	705	709	65,000	709
2022-09-01	718	718	710	710	50,700	710
2022-08-31	719	722	717	720	36,100	720
2022-08-30	722	725	719	722	28,800	722
2022-08-29	717	728	717	721	48,000	721
2022-08-26	738	738	725	727	34,900	727
2022-08-25	724	740	722	733	79,400	733
2022-08-24	727	727	717	724	131,300	724
2022-08-23	719	732	716	721	505,400	721
2022-08-22	716	726	712	718	251,000	718
2022-08-19	717	718	712	717	127,900	717
2022-08-18	719	724	716	716	108,900	716
2022-08-17	700	724	696	716	428,000	716
2022-08-16	742	750	738	745	19,500	745
2022-08-15	750	750	737	737	14,000	737
2022-08-12	743	750	742	749	22,500	749
2022-08-10	738	743	736	738	11,900	738
2022-08-09	747	747	737	738	10,000	738
2022-08-08	751	751	740	743	10,500	743
2022-08-05	733	751	733	747	25,600	747
2022-08-04	745	745	732	733	11,800	733
2022-08-03	745	748	734	739	15,700	739
2022-08-02	757	757	743	745	16,600	745
2022-08-01	750	754	746	754	18,100	754
2022-07-29	760	760	743	750	30,600	750
2022-07-28	752	759	735	759	137,800	759
2022-07-27	752	752	740	741	26,500	741
2022-07-26	760	766	751	755	25,800	755
2022-07-25	762	767	758	767	21,100	767
2022-07-22	754	769	750	769	38,300	769
2022-07-21	745	753	740	751	24,100	751
2022-07-20	748	755	741	749	34,700	749
2022-07-19	740	749	730	744	40,300	744
2022-07-15	770	771	737	740	68,300	740
2022-07-14	773	779	766	779	37,900	779
2022-07-13	767	779	766	779	21,000	779
2022-07-12	786	786	758	762	38,100	762
2022-07-11	765	782	765	782	43,400	782
2022-07-08	760	773	757	758	44,700	758
2022-07-07	757	764	755	760	23,600	760
2022-07-06	769	769	753	757	22,000	757
2022-07-05	768	775	766	769	22,100	769
2022-07-04	770	770	763	768	20,100	768
2022-07-01	771	771	754	758	27,200	758
2022-06-30	771	777	763	765	24,900	765
2022-06-29	766	773	763	773	39,700	773
2022-06-28	758	768	757	768	38,600	768
2022-06-27	760	765	755	760	10,000	760
2022-06-24	754	760	748	760	11,900	760
2022-06-23	755	756	750	753	9,900	753
2022-06-22	747	757	743	757	11,300	757
2022-06-21	735	749	735	748	21,800	748
2022-06-20	745	750	734	735	18,700	735
2022-06-17	745	756	739	745	35,300	745
2022-06-16	741	753	740	751	23,500	751
2022-06-15	749	751	737	737	25,200	737
2022-06-14	750	756	749	749	19,700	749
2022-06-13	764	766	755	762	19,400	762
2022-06-10	777	778	763	764	39,500	764
2022-06-09	777	778	767	767	20,400	767
2022-06-08	771	780	767	777	27,900	777
2022-06-07	772	782	771	771	22,300	771
2022-06-06	762	773	757	772	28,900	772
2022-06-03	759	769	757	762	21,700	762
2022-06-02	756	759	745	759	24,800	759
2022-06-01	746	756	743	756	32,200	756
2022-05-31	732	741	731	741	28,200	741
2022-05-30	719	732	705	731	71,400	731
2022-05-27	722	732	722	728	64,100	728
2022-05-26	727	728	722	722	26,600	722
2022-05-25	735	739	723	727	19,900	727
2022-05-24	739	747	737	739	25,800	739
2022-05-23	741	747	737	744	24,100	744
2022-05-20	737	738	732	738	22,600	738
2022-05-19	738	742	734	737	22,900	737
2022-05-18	752	755	748	750	14,500	750
2022-05-17	755	760	744	752	28,700	752
2022-05-16	770	770	749	755	28,800	755
2022-05-13	748	769	748	769	24,800	769
2022-05-12	760	761	745	745	30,900	745
2022-05-11	754	768	753	763	27,700	763
2022-05-10	772	772	754	754	26,000	754
2022-05-09	770	786	765	777	32,100	777
2022-05-06	781	781	771	772	28,500	772
2022-05-02	769	778	764	778	25,600	778
2022-04-28	757	768	752	768	26,400	768
2022-04-27	741	759	738	757	48,800	757
2022-04-26	750	758	748	749	21,800	749
2022-04-25	746	757	741	750	27,400	750
2022-04-22	730	750	726	744	24,000	744
2022-04-21	755	755	739	744	23,300	744
2022-04-20	755	760	751	751	22,000	751
2022-04-19	750	754	743	749	20,700	749
2022-04-18	750	753	736	748	22,500	748
2022-04-15	761	761	750	753	22,800	753
2022-04-14	758	775	758	761	33,700	761
2022-04-13	737	747	731	743	40,400	743
2022-04-12	751	758	743	747	23,500	747
2022-04-11	764	771	745	752	22,800	752
2022-04-08	770	774	760	770	29,500	770
2022-04-07	777	777	764	768	22,300	768
2022-04-06	784	787	779	780	32,100	780
2022-04-05	790	791	781	784	33,500	784
2022-04-04	790	790	780	783	24,500	783
2022-04-01	776	789	767	785	27,600	785
2022-03-31	786	790	773	776	31,900	776
2022-03-30	790	790	774	790	26,700	790
2022-03-29	780	791	777	791	37,600	791
2022-03-28	775	781	774	779	14,600	779
2022-03-25	775	783	772	775	35,500	775
2022-03-24	770	775	765	775	26,600	775
2022-03-23	756	777	756	777	58,000	777
2022-03-22	760	760	747	756	42,000	756
2022-03-18	754	760	741	760	50,500	760
2022-03-17	753	754	742	754	44,900	754
2022-03-16	753	754	745	753	31,300	753
2022-03-15	738	752	738	751	42,700	751
2022-03-14	721	741	721	735	24,400	735
2022-03-11	716	722	707	718	34,300	718
2022-03-10	713	726	713	726	36,400	726
2022-03-09	694	713	694	705	34,600	705
2022-03-08	702	704	683	691	25,900	691
2022-03-07	715	715	701	707	21,500	707
2022-03-04	719	724	715	715	21,300	715
2022-03-03	721	727	717	719	19,200	719
2022-03-02	731	731	721	721	30,000	721
2022-03-01	737	737	725	730	42,700	730
2022-02-28	711	728	703	728	24,100	728
2022-02-25	713	713	701	709	19,200	709
2022-02-24	680	713	680	713	41,900	713
2022-02-22	725	725	685	686	48,200	686
2022-02-21	746	746	731	731	17,600	731
2022-02-18	742	748	734	747	27,300	747
2022-02-17	739	744	733	742	24,900	742
2022-02-16	739	741	732	739	30,900	739
2022-02-15	736	745	728	731	36,400	731
2022-02-14	735	736	719	730	35,900	730
2022-02-10	740	741	731	739	32,200	739
2022-02-09	732	746	729	741	34,400	741
2022-02-08	730	736	724	730	18,400	730
2022-02-07	730	740	727	730	29,200	730
2022-02-04	730	735	722	730	21,600	730
2022-02-03	730	738	725	731	21,600	731
2022-02-02	710	730	706	730	38,700	730
2022-02-01	711	712	705	709	26,500	709
2022-01-31	695	708	692	705	33,100	705
2022-01-28	678	698	678	693	22,400	693
2022-01-27	689	695	667	667	37,500	667
2022-01-26	687	695	680	680	18,300	680
2022-01-25	688	690	678	682	19,500	682
2022-01-24	680	700	680	695	32,200	695
2022-01-21	668	680	665	680	19,200	680
2022-01-20	671	687	668	668	28,300	668
2022-01-19	680	692	669	669	37,500	669
2022-01-18	690	708	688	688	31,200	688
2022-01-17	725	725	680	682	42,900	682
2022-01-14	732	741	723	732	34,000	732
2022-01-13	750	751	732	732	31,000	732
2022-01-12	745	758	739	752	43,500	752
2022-01-11	735	744	729	744	23,400	744
2022-01-07	745	754	733	735	25,700	735
2022-01-06	748	756	745	745	18,600	745
2022-01-05	763	769	748	755	29,500	755
2022-01-04	745	762	738	762	32,700	762

分割・併合履歴： [2014-06-26]1株→2株 [1989-11-27]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31