9837 モリト(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,280	1,288	1,276	1,285	48,000	1,285
2023-12-28	1,268	1,277	1,267	1,271	37,300	1,271
2023-12-27	1,270	1,272	1,261	1,268	49,600	1,268
2023-12-26	1,251	1,265	1,251	1,261	64,100	1,261
2023-12-25	1,261	1,264	1,248	1,250	44,200	1,250
2023-12-22	1,251	1,275	1,251	1,263	86,400	1,263
2023-12-21	1,262	1,263	1,252	1,252	44,800	1,252
2023-12-20	1,255	1,282	1,255	1,274	40,800	1,274
2023-12-19	1,243	1,259	1,238	1,255	48,100	1,255
2023-12-18	1,230	1,243	1,222	1,242	58,900	1,242
2023-12-15	1,243	1,250	1,238	1,241	57,700	1,241
2023-12-14	1,271	1,276	1,244	1,249	48,900	1,249
2023-12-13	1,285	1,285	1,263	1,273	58,500	1,273
2023-12-12	1,306	1,306	1,279	1,285	46,700	1,285
2023-12-11	1,294	1,300	1,284	1,300	52,400	1,300
2023-12-08	1,294	1,297	1,267	1,271	91,900	1,271
2023-12-07	1,320	1,320	1,288	1,303	85,800	1,303
2023-12-06	1,292	1,335	1,292	1,335	187,500	1,335
2023-12-05	1,310	1,322	1,286	1,287	68,600	1,287
2023-12-04	1,314	1,319	1,301	1,313	85,200	1,313
2023-12-01	1,295	1,331	1,289	1,314	158,600	1,314
2023-11-30	1,286	1,295	1,267	1,295	123,900	1,295
2023-11-29	1,281	1,295	1,265	1,279	203,800	1,279
2023-11-28	1,343	1,346	1,315	1,315	445,600	1,315
2023-11-27	1,361	1,362	1,340	1,345	210,900	1,345
2023-11-24	1,383	1,383	1,357	1,360	140,800	1,360
2023-11-22	1,371	1,382	1,370	1,370	87,000	1,370
2023-11-21	1,353	1,377	1,351	1,373	96,500	1,373
2023-11-20	1,347	1,370	1,347	1,361	124,300	1,361
2023-11-17	1,316	1,341	1,314	1,341	61,300	1,341
2023-11-16	1,332	1,332	1,311	1,318	83,200	1,318
2023-11-15	1,338	1,347	1,327	1,334	67,100	1,334
2023-11-14	1,327	1,337	1,325	1,334	52,100	1,334
2023-11-13	1,327	1,337	1,323	1,327	82,500	1,327
2023-11-10	1,316	1,324	1,309	1,324	59,600	1,324
2023-11-09	1,310	1,320	1,302	1,315	65,900	1,315
2023-11-08	1,338	1,338	1,296	1,309	196,700	1,309
2023-11-07	1,339	1,342	1,324	1,330	59,300	1,330
2023-11-06	1,343	1,350	1,329	1,329	69,600	1,329
2023-11-02	1,346	1,347	1,319	1,326	61,600	1,326
2023-11-01	1,339	1,347	1,328	1,341	67,300	1,341
2023-10-31	1,305	1,318	1,291	1,318	85,200	1,318
2023-10-30	1,309	1,318	1,291	1,297	64,100	1,297
2023-10-27	1,291	1,304	1,285	1,304	54,800	1,304
2023-10-26	1,280	1,288	1,264	1,279	110,700	1,279
2023-10-25	1,308	1,309	1,292	1,292	44,600	1,292
2023-10-24	1,299	1,306	1,256	1,284	96,800	1,284
2023-10-23	1,300	1,324	1,295	1,297	85,900	1,297
2023-10-20	1,295	1,306	1,291	1,302	58,600	1,302
2023-10-19	1,308	1,320	1,294	1,306	84,000	1,306
2023-10-18	1,280	1,326	1,280	1,323	81,200	1,323
2023-10-17	1,267	1,297	1,262	1,279	85,100	1,279
2023-10-16	1,272	1,281	1,241	1,257	185,100	1,257
2023-10-13	1,338	1,342	1,296	1,302	161,300	1,302
2023-10-12	1,334	1,339	1,322	1,338	71,800	1,338
2023-10-11	1,347	1,347	1,327	1,330	59,200	1,330
2023-10-10	1,351	1,359	1,338	1,343	89,000	1,343
2023-10-06	1,363	1,364	1,339	1,344	93,000	1,344
2023-10-05	1,315	1,356	1,315	1,350	82,900	1,350
2023-10-04	1,338	1,345	1,291	1,304	165,700	1,304
2023-10-03	1,383	1,393	1,356	1,357	135,600	1,357
2023-10-02	1,372	1,408	1,364	1,378	116,300	1,378
2023-09-29	1,370	1,393	1,348	1,354	77,200	1,354
2023-09-28	1,355	1,363	1,343	1,353	109,700	1,353
2023-09-27	1,337	1,354	1,323	1,354	54,700	1,354
2023-09-26	1,344	1,345	1,331	1,335	44,600	1,335
2023-09-25	1,319	1,343	1,311	1,341	39,200	1,341
2023-09-22	1,317	1,326	1,304	1,320	44,600	1,320
2023-09-21	1,330	1,344	1,315	1,321	66,700	1,321
2023-09-20	1,383	1,384	1,326	1,329	111,100	1,329
2023-09-19	1,338	1,375	1,338	1,375	91,100	1,375
2023-09-15	1,332	1,345	1,328	1,332	55,600	1,332
2023-09-14	1,304	1,331	1,303	1,330	62,800	1,330
2023-09-13	1,325	1,325	1,307	1,309	48,700	1,309
2023-09-12	1,301	1,324	1,301	1,324	43,500	1,324
2023-09-11	1,311	1,329	1,298	1,301	64,300	1,301
2023-09-08	1,291	1,306	1,282	1,304	99,200	1,304
2023-09-07	1,278	1,300	1,273	1,298	53,800	1,298
2023-09-06	1,275	1,282	1,270	1,278	39,500	1,278
2023-09-05	1,266	1,272	1,258	1,272	36,600	1,272
2023-09-04	1,270	1,275	1,263	1,264	54,100	1,264
2023-09-01	1,249	1,258	1,246	1,258	87,800	1,258
2023-08-31	1,227	1,246	1,227	1,239	51,600	1,239
2023-08-30	1,224	1,228	1,217	1,223	43,700	1,223
2023-08-29	1,220	1,224	1,214	1,217	18,800	1,217
2023-08-28	1,201	1,220	1,201	1,220	24,400	1,220
2023-08-25	1,198	1,205	1,190	1,201	26,000	1,201
2023-08-24	1,205	1,214	1,201	1,209	47,700	1,209
2023-08-23	1,184	1,205	1,175	1,205	43,100	1,205
2023-08-22	1,188	1,196	1,183	1,191	28,900	1,191
2023-08-21	1,196	1,203	1,185	1,188	42,600	1,188
2023-08-18	1,200	1,208	1,192	1,196	44,200	1,196
2023-08-17	1,206	1,208	1,180	1,202	66,800	1,202
2023-08-16	1,227	1,227	1,205	1,206	55,700	1,206
2023-08-15	1,225	1,236	1,219	1,230	55,600	1,230
2023-08-14	1,202	1,238	1,202	1,225	92,600	1,225
2023-08-10	1,201	1,203	1,194	1,203	39,800	1,203
2023-08-09	1,204	1,205	1,193	1,198	43,300	1,198
2023-08-08	1,210	1,215	1,202	1,204	58,900	1,204
2023-08-07	1,188	1,214	1,185	1,212	60,700	1,212
2023-08-04	1,175	1,190	1,173	1,188	59,600	1,188
2023-08-03	1,195	1,195	1,176	1,182	82,100	1,182
2023-08-02	1,206	1,211	1,194	1,203	77,300	1,203
2023-08-01	1,220	1,221	1,209	1,210	63,000	1,210
2023-07-31	1,196	1,222	1,193	1,217	117,300	1,217
2023-07-28	1,180	1,180	1,165	1,179	108,300	1,179
2023-07-27	1,190	1,194	1,173	1,186	82,800	1,186
2023-07-26	1,160	1,185	1,148	1,180	95,700	1,180
2023-07-25	1,149	1,157	1,140	1,152	67,500	1,152
2023-07-24	1,140	1,146	1,139	1,143	52,100	1,143
2023-07-21	1,150	1,153	1,131	1,136	67,500	1,136
2023-07-20	1,153	1,169	1,145	1,145	90,800	1,145
2023-07-19	1,150	1,167	1,141	1,154	171,900	1,154
2023-07-18	1,093	1,140	1,092	1,140	276,800	1,140
2023-07-14	1,096	1,129	1,083	1,089	523,500	1,089
2023-07-13	1,077	1,077	1,050	1,053	145,800	1,053
2023-07-12	1,084	1,084	1,072	1,076	93,500	1,076
2023-07-11	1,081	1,089	1,075	1,079	85,600	1,079
2023-07-10	1,062	1,080	1,062	1,077	142,400	1,077
2023-07-07	1,054	1,068	1,045	1,061	68,700	1,061
2023-07-06	1,069	1,069	1,057	1,057	89,200	1,057
2023-07-05	1,067	1,074	1,059	1,072	94,500	1,072
2023-07-04	1,063	1,068	1,057	1,065	58,900	1,065
2023-07-03	1,067	1,075	1,062	1,063	87,700	1,063
2023-06-30	1,049	1,059	1,046	1,059	63,500	1,059
2023-06-29	1,051	1,058	1,047	1,048	53,000	1,048
2023-06-28	1,031	1,050	1,031	1,050	77,200	1,050
2023-06-27	1,032	1,032	1,023	1,030	64,800	1,030
2023-06-26	1,035	1,037	1,023	1,030	56,300	1,030
2023-06-23	1,050	1,052	1,026	1,035	82,300	1,035
2023-06-22	1,061	1,066	1,028	1,042	255,800	1,042
2023-06-21	1,051	1,063	1,051	1,061	57,100	1,061
2023-06-20	1,060	1,065	1,053	1,058	67,500	1,058
2023-06-19	1,053	1,060	1,045	1,058	128,400	1,058
2023-06-16	1,050	1,050	1,038	1,039	123,700	1,039
2023-06-15	1,043	1,053	1,039	1,048	61,700	1,048
2023-06-14	1,034	1,040	1,030	1,040	92,900	1,040
2023-06-13	1,030	1,033	1,026	1,027	71,700	1,027
2023-06-12	1,031	1,033	1,026	1,030	52,900	1,030
2023-06-09	1,020	1,029	1,015	1,029	94,900	1,029
2023-06-08	1,022	1,026	1,010	1,013	57,600	1,013
2023-06-07	1,024	1,030	1,014	1,018	101,700	1,018
2023-06-06	1,008	1,022	1,004	1,021	97,600	1,021
2023-06-05	1,020	1,023	1,007	1,011	78,100	1,011
2023-06-02	1,005	1,009	1,000	1,009	94,600	1,009
2023-06-01	995	1,008	991	1,001	126,700	1,001
2023-05-31	1,012	1,017	995	999	170,600	999
2023-05-30	1,027	1,030	1,008	1,020	390,200	1,020
2023-05-29	1,069	1,074	1,062	1,067	329,900	1,067
2023-05-26	1,088	1,090	1,056	1,062	220,300	1,062
2023-05-25	1,081	1,084	1,070	1,082	202,400	1,082
2023-05-24	1,077	1,086	1,076	1,081	98,800	1,081
2023-05-23	1,093	1,098	1,074	1,076	177,300	1,076
2023-05-22	1,094	1,097	1,080	1,093	114,100	1,093
2023-05-19	1,100	1,111	1,091	1,093	108,300	1,093
2023-05-18	1,097	1,102	1,088	1,094	92,000	1,094
2023-05-17	1,086	1,091	1,077	1,091	104,700	1,091
2023-05-16	1,089	1,092	1,082	1,085	91,300	1,085
2023-05-15	1,087	1,090	1,080	1,084	68,400	1,084
2023-05-12	1,073	1,079	1,065	1,079	82,900	1,079
2023-05-11	1,088	1,088	1,074	1,077	88,000	1,077
2023-05-10	1,087	1,088	1,079	1,088	71,700	1,088
2023-05-09	1,088	1,092	1,083	1,086	83,600	1,086
2023-05-08	1,071	1,094	1,070	1,086	135,800	1,086
2023-05-02	1,073	1,077	1,068	1,073	72,000	1,073
2023-05-01	1,074	1,079	1,068	1,072	81,600	1,072
2023-04-28	1,058	1,067	1,050	1,067	79,900	1,067
2023-04-27	1,043	1,051	1,043	1,049	44,200	1,049
2023-04-26	1,061	1,061	1,046	1,047	101,400	1,047
2023-04-25	1,060	1,071	1,058	1,068	123,600	1,068
2023-04-24	1,045	1,058	1,041	1,058	131,700	1,058
2023-04-21	1,037	1,047	1,035	1,036	72,200	1,036
2023-04-20	1,033	1,042	1,033	1,042	65,800	1,042
2023-04-19	1,030	1,034	1,024	1,034	61,000	1,034
2023-04-18	1,028	1,038	1,028	1,034	72,600	1,034
2023-04-17	1,038	1,045	1,023	1,027	103,700	1,027
2023-04-14	1,021	1,033	1,020	1,029	183,700	1,029
2023-04-13	1,020	1,027	1,011	1,020	133,300	1,020
2023-04-12	1,020	1,025	1,020	1,024	72,300	1,024
2023-04-11	1,020	1,026	1,013	1,016	129,600	1,016
2023-04-10	1,010	1,018	1,010	1,014	73,100	1,014
2023-04-07	1,010	1,015	1,001	1,001	68,100	1,001
2023-04-06	1,002	1,008	999	1,004	73,400	1,004
2023-04-05	1,020	1,023	1,005	1,009	107,500	1,009
2023-04-04	1,034	1,034	1,020	1,024	98,600	1,024
2023-04-03	1,031	1,033	1,024	1,033	102,700	1,033
2023-03-31	1,018	1,029	1,015	1,022	112,300	1,022
2023-03-30	1,000	1,015	997	1,013	154,500	1,013
2023-03-29	989	997	986	997	107,300	997
2023-03-28	1,005	1,006	985	985	142,000	985
2023-03-27	1,004	1,011	1,000	1,002	145,500	1,002
2023-03-24	1,004	1,004	990	997	106,800	997
2023-03-23	1,004	1,012	997	1,006	173,800	1,006
2023-03-22	1,009	1,019	999	1,006	164,300	1,006
2023-03-20	1,015	1,021	996	998	109,600	998
2023-03-17	1,019	1,027	1,016	1,021	67,600	1,021
2023-03-16	1,002	1,013	1,002	1,013	93,900	1,013
2023-03-15	1,019	1,030	1,012	1,018	168,800	1,018
2023-03-14	1,026	1,027	999	1,007	143,200	1,007
2023-03-13	1,035	1,039	1,021	1,030	113,700	1,030
2023-03-10	1,046	1,055	1,045	1,045	87,700	1,045
2023-03-09	1,050	1,059	1,046	1,057	116,300	1,057
2023-03-08	1,023	1,046	1,022	1,045	106,300	1,045
2023-03-07	1,025	1,032	1,019	1,022	80,100	1,022
2023-03-06	1,018	1,030	1,016	1,025	81,400	1,025
2023-03-03	1,002	1,015	1,002	1,011	82,000	1,011
2023-03-02	1,005	1,010	1,000	1,002	56,600	1,002
2023-03-01	1,002	1,003	994	1,000	112,200	1,000
2023-02-28	1,019	1,019	992	1,002	165,500	1,002
2023-02-27	1,006	1,027	1,006	1,022	180,200	1,022
2023-02-24	987	1,000	986	1,000	83,500	1,000
2023-02-22	985	985	969	983	83,200	983
2023-02-21	985	994	981	987	85,200	987
2023-02-20	962	985	956	985	166,200	985
2023-02-17	958	961	954	960	75,100	960
2023-02-16	960	963	956	958	40,800	958
2023-02-15	960	961	952	959	55,000	959
2023-02-14	960	962	954	955	56,900	955
2023-02-13	959	962	952	960	54,100	960
2023-02-10	951	967	948	962	116,600	962
2023-02-09	948	956	946	951	73,300	951
2023-02-08	947	951	942	948	80,600	948
2023-02-07	956	961	947	949	64,400	949
2023-02-06	948	960	948	956	74,700	956
2023-02-03	943	952	941	948	107,800	948
2023-02-02	947	948	942	944	48,200	944
2023-02-01	950	952	941	950	139,900	950
2023-01-31	942	952	941	951	95,300	951
2023-01-30	955	955	941	943	125,600	943
2023-01-27	960	964	951	955	100,500	955
2023-01-26	959	980	951	953	285,800	953
2023-01-25	953	960	951	959	128,200	959
2023-01-24	959	972	951	952	179,400	952
2023-01-23	960	962	944	950	186,300	950
2023-01-20	958	966	955	960	173,700	960
2023-01-19	943	964	930	960	306,900	960
2023-01-18	951	968	945	947	675,200	947
2023-01-17	925	967	911	964	2,163,100	964
2023-01-16	874	874	874	874	89,000	874
2023-01-13	724	726	720	724	40,400	724
2023-01-12	726	726	718	722	21,400	722
2023-01-11	715	723	715	723	19,800	723
2023-01-10	721	726	714	715	24,900	715
2023-01-06	721	723	718	720	26,400	720
2023-01-05	723	729	719	724	38,400	724
2023-01-04	744	744	723	723	30,900	723

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