5464 モリ工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 636 | 636 | 635 | 635 | 3,000 | 3,175 |
| 1992-12-29 | 631 | 635 | 631 | 635 | 5,000 | 3,175 |
| 1992-12-28 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1992-12-25 | 645 | 645 | 645 | 645 | 3,000 | 3,225 |
| 1992-12-24 | 678 | 678 | 650 | 650 | 9,000 | 3,250 |
| 1992-12-22 | 680 | 685 | 680 | 680 | 36,000 | 3,400 |
| 1992-12-21 | 671 | 681 | 671 | 680 | 14,000 | 3,400 |
| 1992-12-18 | 670 | 680 | 670 | 671 | 48,000 | 3,355 |
| 1992-12-17 | 660 | 679 | 658 | 670 | 43,000 | 3,350 |
| 1992-12-16 | 655 | 660 | 655 | 660 | 17,000 | 3,300 |
| 1992-12-15 | 645 | 651 | 641 | 651 | 9,000 | 3,255 |
| 1992-12-14 | 635 | 635 | 635 | 635 | 9,000 | 3,175 |
| 1992-12-11 | 621 | 640 | 621 | 636 | 34,000 | 3,180 |
| 1992-12-10 | 633 | 635 | 626 | 626 | 48,000 | 3,130 |
| 1992-12-09 | 635 | 635 | 630 | 630 | 7,000 | 3,150 |
| 1992-12-08 | 624 | 630 | 623 | 630 | 7,000 | 3,150 |
| 1992-12-04 | 622 | 622 | 621 | 621 | 3,000 | 3,105 |
| 1992-12-03 | 620 | 622 | 620 | 620 | 37,000 | 3,100 |
| 1992-12-02 | 631 | 631 | 620 | 620 | 12,000 | 3,100 |
| 1992-12-01 | 623 | 650 | 623 | 631 | 46,000 | 3,155 |
| 1992-11-30 | 630 | 630 | 620 | 620 | 21,000 | 3,100 |
| 1992-11-27 | 618 | 621 | 615 | 620 | 14,000 | 3,100 |
| 1992-11-26 | 607 | 620 | 607 | 620 | 25,000 | 3,100 |
| 1992-11-25 | 610 | 610 | 607 | 607 | 3,000 | 3,035 |
| 1992-11-24 | 601 | 610 | 601 | 607 | 18,000 | 3,035 |
| 1992-11-20 | 601 | 609 | 591 | 600 | 62,000 | 3,000 |
| 1992-11-19 | 620 | 631 | 607 | 607 | 47,000 | 3,035 |
| 1992-11-18 | 610 | 610 | 610 | 610 | 71,000 | 3,050 |
| 1992-11-17 | 629 | 629 | 607 | 607 | 10,000 | 3,035 |
| 1992-11-16 | 645 | 645 | 630 | 630 | 11,000 | 3,150 |
| 1992-11-13 | 641 | 644 | 640 | 644 | 38,000 | 3,220 |
| 1992-11-12 | 640 | 642 | 640 | 641 | 24,000 | 3,205 |
| 1992-11-11 | 665 | 665 | 650 | 650 | 4,000 | 3,250 |
| 1992-11-10 | 665 | 668 | 665 | 668 | 15,000 | 3,340 |
| 1992-11-09 | 675 | 675 | 665 | 665 | 18,000 | 3,325 |
| 1992-11-06 | 673 | 673 | 673 | 673 | 2,000 | 3,365 |
| 1992-11-04 | 672 | 672 | 672 | 672 | 3,000 | 3,360 |
| 1992-11-02 | 673 | 673 | 671 | 671 | 11,000 | 3,355 |
| 1992-10-30 | 673 | 673 | 673 | 673 | 3,000 | 3,365 |
| 1992-10-28 | 671 | 671 | 670 | 670 | 5,000 | 3,350 |
| 1992-10-27 | 677 | 677 | 667 | 668 | 4,000 | 3,340 |
| 1992-10-26 | 675 | 675 | 667 | 667 | 12,000 | 3,335 |
| 1992-10-23 | 674 | 674 | 665 | 667 | 20,000 | 3,335 |
| 1992-10-22 | 667 | 668 | 660 | 666 | 20,000 | 3,330 |
| 1992-10-21 | 674 | 674 | 650 | 650 | 29,000 | 3,250 |
| 1992-10-20 | 690 | 690 | 675 | 675 | 13,000 | 3,375 |
| 1992-10-19 | 690 | 690 | 690 | 690 | 9,000 | 3,450 |
| 1992-10-16 | 731 | 760 | 730 | 730 | 115,000 | 3,650 |
| 1992-10-15 | 690 | 731 | 690 | 730 | 133,000 | 3,650 |
| 1992-10-14 | 689 | 690 | 689 | 690 | 14,000 | 3,450 |
| 1992-10-13 | 688 | 689 | 684 | 688 | 18,000 | 3,440 |
| 1992-10-12 | 680 | 683 | 680 | 683 | 21,000 | 3,415 |
| 1992-10-09 | 675 | 675 | 675 | 675 | 14,000 | 3,375 |
| 1992-10-08 | 675 | 675 | 675 | 675 | 2,000 | 3,375 |
| 1992-10-07 | 675 | 675 | 670 | 675 | 12,000 | 3,375 |
| 1992-10-06 | 661 | 666 | 655 | 655 | 19,000 | 3,275 |
| 1992-10-05 | 656 | 676 | 656 | 676 | 3,000 | 3,380 |
| 1992-10-02 | 650 | 665 | 650 | 655 | 40,000 | 3,275 |
| 1992-10-01 | 696 | 696 | 660 | 660 | 92,000 | 3,300 |
| 1992-09-30 | 700 | 706 | 696 | 696 | 35,000 | 3,480 |
| 1992-09-29 | 712 | 712 | 710 | 710 | 16,000 | 3,550 |
| 1992-09-28 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1992-09-25 | 740 | 740 | 720 | 720 | 9,000 | 3,600 |
| 1992-09-24 | 730 | 740 | 730 | 740 | 12,000 | 3,700 |
| 1992-09-22 | 730 | 740 | 720 | 731 | 15,000 | 3,655 |
| 1992-09-18 | 746 | 746 | 740 | 740 | 3,000 | 3,700 |
| 1992-09-17 | 747 | 747 | 747 | 747 | 1,000 | 3,735 |
| 1992-09-16 | 764 | 765 | 749 | 749 | 21,000 | 3,745 |
| 1992-09-14 | 773 | 773 | 764 | 764 | 27,000 | 3,820 |
| 1992-09-11 | 786 | 786 | 770 | 770 | 8,000 | 3,850 |
| 1992-09-10 | 770 | 815 | 770 | 790 | 19,000 | 3,950 |
| 1992-09-09 | 755 | 765 | 755 | 765 | 9,000 | 3,825 |
| 1992-09-08 | 765 | 765 | 765 | 765 | 10,000 | 3,825 |
| 1992-09-07 | 772 | 773 | 770 | 770 | 9,000 | 3,850 |
| 1992-09-04 | 772 | 773 | 772 | 773 | 10,000 | 3,865 |
| 1992-09-03 | 771 | 771 | 771 | 771 | 4,000 | 3,855 |
| 1992-09-02 | 780 | 780 | 771 | 771 | 4,000 | 3,855 |
| 1992-09-01 | 800 | 800 | 780 | 780 | 18,000 | 3,900 |
| 1992-08-31 | 808 | 815 | 795 | 802 | 43,000 | 4,010 |
| 1992-08-28 | 740 | 810 | 740 | 810 | 58,000 | 4,050 |
| 1992-08-27 | 711 | 750 | 711 | 750 | 30,000 | 3,750 |
| 1992-08-26 | 720 | 720 | 718 | 718 | 3,000 | 3,590 |
| 1992-08-25 | 731 | 731 | 721 | 726 | 12,000 | 3,630 |
| 1992-08-24 | 701 | 701 | 701 | 701 | 10,000 | 3,505 |
| 1992-08-21 | 672 | 687 | 672 | 687 | 26,000 | 3,435 |
| 1992-08-20 | 650 | 677 | 650 | 677 | 13,000 | 3,385 |
| 1992-08-19 | 650 | 650 | 646 | 650 | 25,000 | 3,250 |
| 1992-08-18 | 650 | 650 | 646 | 650 | 25,000 | 3,250 |
| 1992-08-17 | 654 | 654 | 654 | 654 | 5,000 | 3,270 |
| 1992-08-14 | 654 | 654 | 654 | 654 | 14,000 | 3,270 |
| 1992-08-13 | 669 | 669 | 650 | 654 | 19,000 | 3,270 |
| 1992-08-12 | 679 | 679 | 679 | 679 | 20,000 | 3,395 |
| 1992-08-11 | 696 | 696 | 696 | 696 | 30,000 | 3,480 |
| 1992-08-10 | 690 | 690 | 690 | 690 | 7,000 | 3,450 |
| 1992-08-07 | 722 | 722 | 700 | 700 | 8,000 | 3,500 |
| 1992-08-06 | 747 | 747 | 742 | 742 | 14,000 | 3,710 |
| 1992-08-05 | 750 | 755 | 750 | 755 | 10,000 | 3,775 |
| 1992-08-04 | 754 | 754 | 751 | 751 | 4,000 | 3,755 |
| 1992-08-03 | 751 | 755 | 751 | 755 | 18,000 | 3,775 |
| 1992-07-31 | 730 | 751 | 730 | 751 | 14,000 | 3,755 |
| 1992-07-30 | 751 | 751 | 731 | 734 | 13,000 | 3,670 |
| 1992-07-29 | 740 | 740 | 731 | 731 | 61,000 | 3,655 |
| 1992-07-28 | 740 | 745 | 740 | 740 | 38,000 | 3,700 |
| 1992-07-27 | 760 | 760 | 740 | 740 | 8,000 | 3,700 |
| 1992-07-24 | 755 | 755 | 750 | 750 | 26,000 | 3,750 |
| 1992-07-23 | 759 | 765 | 755 | 755 | 14,000 | 3,775 |
| 1992-07-22 | 779 | 780 | 777 | 779 | 48,000 | 3,895 |
| 1992-07-21 | 779 | 780 | 779 | 779 | 7,000 | 3,895 |
| 1992-07-20 | 779 | 780 | 779 | 779 | 34,000 | 3,895 |
| 1992-07-17 | 790 | 790 | 788 | 788 | 4,000 | 3,940 |
| 1992-07-16 | 795 | 797 | 795 | 797 | 5,000 | 3,985 |
| 1992-07-15 | 800 | 814 | 798 | 798 | 17,000 | 3,990 |
| 1992-07-14 | 787 | 787 | 787 | 787 | 19,000 | 3,935 |
| 1992-07-13 | 779 | 779 | 777 | 777 | 4,000 | 3,885 |
| 1992-07-10 | 780 | 780 | 777 | 777 | 16,000 | 3,885 |
| 1992-07-09 | 779 | 780 | 778 | 780 | 5,000 | 3,900 |
| 1992-07-08 | 776 | 779 | 776 | 778 | 10,000 | 3,890 |
| 1992-07-07 | 785 | 785 | 776 | 779 | 17,000 | 3,895 |
| 1992-07-06 | 787 | 787 | 787 | 787 | 6,000 | 3,935 |
| 1992-07-03 | 775 | 785 | 775 | 785 | 18,000 | 3,925 |
| 1992-07-02 | 761 | 770 | 751 | 770 | 26,000 | 3,850 |
| 1992-07-01 | 770 | 770 | 752 | 752 | 6,000 | 3,760 |
| 1992-06-30 | 770 | 770 | 752 | 752 | 17,000 | 3,760 |
| 1992-06-29 | 770 | 770 | 770 | 770 | 4,000 | 3,850 |
| 1992-06-26 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 1992-06-25 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1992-06-24 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 1992-06-23 | 770 | 771 | 760 | 760 | 9,000 | 3,800 |
| 1992-06-22 | 790 | 791 | 771 | 771 | 8,000 | 3,855 |
| 1992-06-19 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1992-06-18 | 771 | 780 | 771 | 771 | 28,000 | 3,855 |
| 1992-06-17 | 791 | 791 | 780 | 780 | 4,000 | 3,900 |
| 1992-06-16 | 810 | 810 | 810 | 810 | 7,000 | 4,050 |
| 1992-06-15 | 811 | 811 | 810 | 810 | 16,000 | 4,050 |
| 1992-06-12 | 812 | 812 | 810 | 810 | 9,000 | 4,050 |
| 1992-06-11 | 810 | 811 | 810 | 810 | 26,000 | 4,050 |
| 1992-06-10 | 810 | 810 | 808 | 810 | 22,000 | 4,050 |
| 1992-06-09 | 810 | 810 | 810 | 810 | 21,000 | 4,050 |
| 1992-06-08 | 820 | 820 | 818 | 818 | 64,000 | 4,090 |
| 1992-06-05 | 821 | 821 | 818 | 820 | 11,000 | 4,100 |
| 1992-06-04 | 841 | 841 | 830 | 831 | 18,000 | 4,155 |
| 1992-06-03 | 869 | 869 | 841 | 841 | 24,000 | 4,205 |
| 1992-06-02 | 852 | 870 | 851 | 867 | 189,000 | 4,335 |
| 1992-06-01 | 830 | 849 | 830 | 849 | 23,000 | 4,245 |
| 1992-05-29 | 819 | 819 | 806 | 818 | 38,000 | 4,090 |
| 1992-05-28 | 828 | 828 | 820 | 820 | 2,000 | 4,100 |
| 1992-05-27 | 830 | 830 | 825 | 830 | 51,000 | 4,150 |
| 1992-05-26 | 833 | 839 | 832 | 832 | 36,000 | 4,160 |
| 1992-05-25 | 830 | 835 | 826 | 832 | 80,000 | 4,160 |
| 1992-05-22 | 829 | 830 | 825 | 826 | 48,000 | 4,130 |
| 1992-05-21 | 815 | 830 | 811 | 830 | 35,000 | 4,150 |
| 1992-05-20 | 800 | 820 | 800 | 810 | 67,000 | 4,050 |
| 1992-05-19 | 770 | 780 | 770 | 780 | 9,000 | 3,900 |
| 1992-05-18 | 789 | 789 | 780 | 780 | 4,000 | 3,900 |
| 1992-05-15 | 793 | 793 | 770 | 770 | 28,000 | 3,850 |
| 1992-05-14 | 819 | 819 | 793 | 793 | 16,000 | 3,965 |
| 1992-05-13 | 800 | 810 | 791 | 810 | 33,000 | 4,050 |
| 1992-05-12 | 815 | 815 | 790 | 790 | 39,000 | 3,950 |
| 1992-05-11 | 770 | 806 | 770 | 805 | 36,000 | 4,025 |
| 1992-05-08 | 767 | 778 | 765 | 770 | 34,000 | 3,850 |
| 1992-05-07 | 721 | 757 | 720 | 757 | 43,000 | 3,785 |
| 1992-05-06 | 705 | 720 | 700 | 720 | 11,000 | 3,600 |
| 1992-05-01 | 700 | 705 | 700 | 705 | 6,000 | 3,525 |
| 1992-04-30 | 721 | 721 | 703 | 703 | 18,000 | 3,515 |
| 1992-04-28 | 720 | 730 | 720 | 720 | 4,000 | 3,600 |
| 1992-04-27 | 719 | 720 | 711 | 720 | 22,000 | 3,600 |
| 1992-04-24 | 726 | 730 | 720 | 720 | 34,000 | 3,600 |
| 1992-04-23 | 719 | 720 | 711 | 720 | 13,000 | 3,600 |
| 1992-04-22 | 730 | 730 | 710 | 710 | 15,000 | 3,550 |
| 1992-04-21 | 735 | 745 | 735 | 740 | 16,000 | 3,700 |
| 1992-04-20 | 752 | 752 | 750 | 750 | 10,000 | 3,750 |
| 1992-04-17 | 752 | 752 | 752 | 752 | 26,000 | 3,760 |
| 1992-04-16 | 760 | 770 | 752 | 752 | 64,000 | 3,760 |
| 1992-04-15 | 745 | 749 | 745 | 745 | 11,000 | 3,725 |
| 1992-04-14 | 747 | 747 | 747 | 747 | 10,000 | 3,735 |
| 1992-04-13 | 730 | 758 | 730 | 757 | 23,000 | 3,785 |
| 1992-04-10 | 700 | 701 | 700 | 701 | 37,000 | 3,505 |
| 1992-04-09 | 700 | 710 | 700 | 700 | 6,000 | 3,500 |
| 1992-04-08 | 700 | 700 | 700 | 700 | 20,000 | 3,500 |
| 1992-04-07 | 760 | 760 | 760 | 760 | 22,000 | 3,800 |
| 1992-04-06 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 1992-04-03 | 765 | 769 | 760 | 760 | 32,000 | 3,800 |
| 1992-04-02 | 800 | 800 | 769 | 769 | 8,000 | 3,845 |
| 1992-04-01 | 818 | 818 | 803 | 803 | 17,000 | 4,015 |
| 1992-03-31 | 818 | 818 | 818 | 818 | 16,000 | 4,090 |
| 1992-03-30 | 817 | 818 | 817 | 818 | 4,000 | 4,090 |
| 1992-03-27 | 825 | 825 | 821 | 821 | 15,000 | 4,105 |
| 1992-03-26 | 850 | 850 | 830 | 830 | 7,000 | 4,150 |
| 1992-03-25 | 850 | 860 | 850 | 860 | 4,000 | 4,300 |
| 1992-03-24 | 845 | 854 | 845 | 850 | 19,000 | 4,250 |
| 1992-03-23 | 828 | 854 | 828 | 854 | 91,000 | 4,270 |
| 1992-03-19 | 857 | 872 | 848 | 848 | 64,000 | 4,240 |
| 1992-03-18 | 888 | 888 | 868 | 868 | 81,000 | 4,340 |
| 1992-03-17 | 909 | 909 | 906 | 908 | 17,000 | 4,540 |
| 1992-03-16 | 910 | 910 | 909 | 909 | 13,000 | 4,545 |
| 1992-03-13 | 930 | 930 | 910 | 910 | 17,000 | 4,550 |
| 1992-03-12 | 930 | 930 | 930 | 930 | 11,000 | 4,650 |
| 1992-03-11 | 952 | 952 | 930 | 930 | 21,000 | 4,650 |
| 1992-03-10 | 952 | 960 | 952 | 952 | 9,000 | 4,760 |
| 1992-03-09 | 962 | 962 | 962 | 962 | 5,000 | 4,810 |
| 1992-03-06 | 960 | 960 | 960 | 960 | 4,000 | 4,800 |
| 1992-03-05 | 960 | 965 | 960 | 960 | 14,000 | 4,800 |
| 1992-03-04 | 950 | 950 | 950 | 950 | 5,000 | 4,750 |
| 1992-03-03 | 981 | 981 | 960 | 960 | 34,000 | 4,800 |
| 1992-03-02 | 988 | 988 | 980 | 980 | 5,000 | 4,900 |
| 1992-02-28 | 990 | 998 | 990 | 998 | 4,000 | 4,990 |
| 1992-02-27 | 981 | 981 | 981 | 981 | 4,000 | 4,905 |
| 1992-02-26 | 981 | 981 | 980 | 980 | 5,000 | 4,900 |
| 1992-02-24 | 980 | 980 | 980 | 980 | 8,000 | 4,900 |
| 1992-02-21 | 968 | 980 | 968 | 980 | 10,000 | 4,900 |
| 1992-02-20 | 971 | 971 | 966 | 966 | 11,000 | 4,830 |
| 1992-02-19 | 970 | 980 | 965 | 971 | 22,000 | 4,855 |
| 1992-02-18 | 973 | 980 | 970 | 975 | 63,000 | 4,875 |
| 1992-02-17 | 970 | 980 | 970 | 970 | 15,000 | 4,850 |
| 1992-02-14 | 1,020 | 1,020 | 1,010 | 1,010 | 14,000 | 5,050 |
| 1992-02-13 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 5,150 |
| 1992-02-12 | 1,050 | 1,050 | 1,030 | 1,030 | 9,000 | 5,150 |
| 1992-02-10 | 1,060 | 1,060 | 1,040 | 1,050 | 11,000 | 5,250 |
| 1992-02-07 | 1,040 | 1,070 | 1,040 | 1,070 | 61,000 | 5,350 |
| 1992-02-06 | 1,010 | 1,050 | 1,010 | 1,050 | 49,000 | 5,250 |
| 1992-02-05 | 1,020 | 1,030 | 1,020 | 1,030 | 17,000 | 5,150 |
| 1992-02-04 | 1,030 | 1,030 | 1,010 | 1,010 | 30,000 | 5,050 |
| 1992-02-03 | 1,000 | 1,020 | 1,000 | 1,000 | 21,000 | 5,000 |
| 1992-01-31 | 961 | 1,000 | 960 | 1,000 | 45,000 | 5,000 |
| 1992-01-30 | 960 | 961 | 960 | 960 | 45,000 | 4,800 |
| 1992-01-29 | 961 | 961 | 960 | 960 | 12,000 | 4,800 |
| 1992-01-28 | 965 | 970 | 960 | 960 | 27,000 | 4,800 |
| 1992-01-27 | 965 | 970 | 965 | 970 | 5,000 | 4,850 |
| 1992-01-24 | 965 | 965 | 965 | 965 | 4,000 | 4,825 |
| 1992-01-23 | 970 | 970 | 960 | 960 | 6,000 | 4,800 |
| 1992-01-22 | 970 | 970 | 960 | 960 | 11,000 | 4,800 |
| 1992-01-21 | 970 | 970 | 960 | 960 | 13,000 | 4,800 |
| 1992-01-20 | 960 | 970 | 960 | 960 | 25,000 | 4,800 |
| 1992-01-17 | 970 | 970 | 960 | 960 | 20,000 | 4,800 |
| 1992-01-16 | 979 | 980 | 975 | 979 | 47,000 | 4,895 |
| 1992-01-14 | 980 | 980 | 980 | 980 | 30,000 | 4,900 |
| 1992-01-13 | 990 | 990 | 980 | 980 | 8,000 | 4,900 |
| 1992-01-10 | 990 | 990 | 980 | 980 | 9,000 | 4,900 |
| 1992-01-09 | 1,000 | 1,000 | 990 | 990 | 12,000 | 4,950 |
| 1992-01-08 | 981 | 1,000 | 981 | 990 | 8,000 | 4,950 |
| 1992-01-07 | 1,000 | 1,000 | 980 | 980 | 15,000 | 4,900 |
| 1992-01-06 | 980 | 980 | 980 | 980 | 5,000 | 4,900 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株
