5464 モリ工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 5,150 | 5,230 | 5,050 | 5,190 | 7,800 | 5,190 |
| 2024-09-06 | 5,380 | 5,380 | 5,180 | 5,210 | 8,600 | 5,210 |
| 2024-09-05 | 5,420 | 5,480 | 5,350 | 5,400 | 11,000 | 5,400 |
| 2024-09-04 | 5,410 | 5,430 | 5,300 | 5,400 | 8,000 | 5,400 |
| 2024-09-03 | 5,540 | 5,580 | 5,490 | 5,510 | 3,000 | 5,510 |
| 2024-09-02 | 5,620 | 5,620 | 5,530 | 5,550 | 3,500 | 5,550 |
| 2024-08-30 | 5,460 | 5,610 | 5,460 | 5,610 | 2,100 | 5,610 |
| 2024-08-29 | 5,360 | 5,550 | 5,320 | 5,520 | 6,900 | 5,520 |
| 2024-08-28 | 5,470 | 5,470 | 5,370 | 5,380 | 6,100 | 5,380 |
| 2024-08-27 | 5,310 | 5,580 | 5,310 | 5,520 | 10,200 | 5,520 |
| 2024-08-26 | 5,370 | 5,450 | 5,340 | 5,390 | 4,300 | 5,390 |
| 2024-08-23 | 5,370 | 5,450 | 5,330 | 5,370 | 2,900 | 5,370 |
| 2024-08-22 | 5,310 | 5,400 | 5,300 | 5,400 | 3,800 | 5,400 |
| 2024-08-21 | 5,240 | 5,320 | 5,220 | 5,300 | 3,100 | 5,300 |
| 2024-08-20 | 5,300 | 5,330 | 5,230 | 5,330 | 5,900 | 5,330 |
| 2024-08-19 | 5,400 | 5,490 | 5,240 | 5,240 | 3,600 | 5,240 |
| 2024-08-16 | 5,280 | 5,480 | 5,220 | 5,480 | 8,600 | 5,480 |
| 2024-08-15 | 5,170 | 5,280 | 5,130 | 5,170 | 7,600 | 5,170 |
| 2024-08-14 | 5,160 | 5,190 | 5,100 | 5,130 | 8,400 | 5,130 |
| 2024-08-13 | 5,000 | 5,140 | 5,000 | 5,140 | 5,300 | 5,140 |
| 2024-08-09 | 4,945 | 5,030 | 4,910 | 5,000 | 11,800 | 5,000 |
| 2024-08-08 | 4,925 | 4,935 | 4,790 | 4,875 | 8,400 | 4,875 |
| 2024-08-07 | 4,860 | 5,060 | 4,790 | 4,915 | 8,700 | 4,915 |
| 2024-08-06 | 4,655 | 5,020 | 4,655 | 4,930 | 12,200 | 4,930 |
| 2024-08-05 | 4,890 | 4,940 | 4,585 | 4,585 | 25,900 | 4,585 |
| 2024-08-02 | 5,340 | 5,500 | 5,260 | 5,260 | 23,300 | 5,260 |
| 2024-08-01 | 5,420 | 5,530 | 5,190 | 5,430 | 40,800 | 5,430 |
| 2024-07-31 | 5,340 | 5,740 | 5,130 | 5,620 | 24,500 | 5,620 |
| 2024-07-30 | 5,360 | 5,530 | 5,240 | 5,370 | 51,700 | 5,370 |
| 2024-07-29 | 5,410 | 5,520 | 5,220 | 5,260 | 29,300 | 5,260 |
| 2024-07-26 | 5,340 | 5,480 | 5,310 | 5,330 | 8,800 | 5,330 |
| 2024-07-25 | 5,390 | 5,420 | 5,330 | 5,340 | 12,200 | 5,340 |
| 2024-07-24 | 5,280 | 5,500 | 5,280 | 5,410 | 10,900 | 5,410 |
| 2024-07-23 | 5,330 | 5,380 | 5,260 | 5,280 | 10,300 | 5,280 |
| 2024-07-22 | 5,610 | 5,690 | 5,280 | 5,300 | 8,900 | 5,300 |
| 2024-07-19 | 5,570 | 5,620 | 5,480 | 5,560 | 9,800 | 5,560 |
| 2024-07-18 | 5,730 | 5,730 | 5,560 | 5,580 | 9,300 | 5,580 |
| 2024-07-17 | 5,740 | 5,830 | 5,720 | 5,730 | 6,200 | 5,730 |
| 2024-07-16 | 5,750 | 5,970 | 5,710 | 5,740 | 25,800 | 5,740 |
| 2024-07-12 | 5,640 | 5,790 | 5,640 | 5,750 | 17,600 | 5,750 |
| 2024-07-11 | 5,530 | 5,660 | 5,530 | 5,640 | 8,900 | 5,640 |
| 2024-07-10 | 5,530 | 5,570 | 5,460 | 5,530 | 11,600 | 5,530 |
| 2024-07-09 | 5,420 | 5,540 | 5,360 | 5,510 | 10,300 | 5,510 |
| 2024-07-08 | 5,490 | 5,490 | 5,340 | 5,400 | 12,900 | 5,400 |
| 2024-07-05 | 5,370 | 5,370 | 5,260 | 5,340 | 8,800 | 5,340 |
| 2024-07-04 | 5,270 | 5,420 | 5,270 | 5,370 | 9,100 | 5,370 |
| 2024-07-03 | 5,230 | 5,280 | 5,180 | 5,260 | 5,300 | 5,260 |
| 2024-07-02 | 5,310 | 5,320 | 5,160 | 5,230 | 7,200 | 5,230 |
| 2024-07-01 | 5,320 | 5,320 | 5,230 | 5,250 | 7,800 | 5,250 |
| 2024-06-28 | 5,400 | 5,400 | 5,260 | 5,320 | 7,700 | 5,320 |
| 2024-06-27 | 5,280 | 5,470 | 5,250 | 5,400 | 11,300 | 5,400 |
| 2024-06-26 | 5,180 | 5,270 | 5,170 | 5,250 | 7,100 | 5,250 |
| 2024-06-25 | 5,090 | 5,200 | 5,080 | 5,200 | 7,100 | 5,200 |
| 2024-06-24 | 5,090 | 5,100 | 5,010 | 5,090 | 8,100 | 5,090 |
| 2024-06-21 | 5,030 | 5,110 | 5,020 | 5,090 | 14,600 | 5,090 |
| 2024-06-20 | 5,050 | 5,100 | 4,980 | 5,070 | 11,100 | 5,070 |
| 2024-06-19 | 5,050 | 5,090 | 5,020 | 5,050 | 5,200 | 5,050 |
| 2024-06-18 | 5,100 | 5,130 | 5,020 | 5,050 | 4,400 | 5,050 |
| 2024-06-17 | 5,110 | 5,110 | 4,985 | 5,040 | 11,900 | 5,040 |
| 2024-06-14 | 5,150 | 5,170 | 5,070 | 5,160 | 20,900 | 5,160 |
| 2024-06-13 | 5,140 | 5,140 | 4,960 | 4,980 | 13,600 | 4,980 |
| 2024-06-12 | 5,130 | 5,200 | 5,090 | 5,140 | 6,800 | 5,140 |
| 2024-06-11 | 5,210 | 5,240 | 5,110 | 5,130 | 5,300 | 5,130 |
| 2024-06-10 | 5,100 | 5,210 | 5,070 | 5,210 | 6,700 | 5,210 |
| 2024-06-07 | 5,050 | 5,140 | 5,050 | 5,080 | 5,300 | 5,080 |
| 2024-06-06 | 5,080 | 5,120 | 5,060 | 5,060 | 4,300 | 5,060 |
| 2024-06-05 | 5,130 | 5,160 | 5,070 | 5,090 | 5,400 | 5,090 |
| 2024-06-04 | 5,230 | 5,270 | 5,130 | 5,170 | 13,700 | 5,170 |
| 2024-06-03 | 5,380 | 5,380 | 5,280 | 5,350 | 4,500 | 5,350 |
| 2024-05-31 | 5,220 | 5,380 | 5,140 | 5,360 | 9,400 | 5,360 |
| 2024-05-30 | 5,190 | 5,240 | 5,140 | 5,240 | 16,600 | 5,240 |
| 2024-05-29 | 5,350 | 5,350 | 5,150 | 5,180 | 10,600 | 5,180 |
| 2024-05-28 | 5,420 | 5,450 | 5,330 | 5,360 | 10,500 | 5,360 |
| 2024-05-27 | 5,470 | 5,480 | 5,370 | 5,370 | 12,200 | 5,370 |
| 2024-05-24 | 5,410 | 5,450 | 5,370 | 5,370 | 10,100 | 5,370 |
| 2024-05-23 | 5,580 | 5,580 | 5,460 | 5,460 | 4,200 | 5,460 |
| 2024-05-22 | 5,600 | 5,650 | 5,500 | 5,540 | 9,700 | 5,540 |
| 2024-05-21 | 5,670 | 5,720 | 5,580 | 5,580 | 8,000 | 5,580 |
| 2024-05-20 | 5,670 | 5,740 | 5,660 | 5,700 | 7,600 | 5,700 |
| 2024-05-17 | 5,450 | 5,630 | 5,420 | 5,590 | 6,600 | 5,590 |
| 2024-05-16 | 5,530 | 5,580 | 5,350 | 5,510 | 12,000 | 5,510 |
| 2024-05-15 | 5,890 | 5,890 | 5,390 | 5,430 | 12,800 | 5,430 |
| 2024-05-14 | 5,520 | 5,850 | 5,410 | 5,850 | 35,100 | 5,850 |
| 2024-05-13 | 5,850 | 5,980 | 5,510 | 5,530 | 21,700 | 5,530 |
| 2024-05-10 | 6,660 | 6,660 | 6,080 | 6,290 | 35,600 | 6,290 |
| 2024-05-09 | 6,450 | 6,680 | 6,410 | 6,680 | 11,700 | 6,680 |
| 2024-05-08 | 6,410 | 6,460 | 6,330 | 6,410 | 6,800 | 6,410 |
| 2024-05-07 | 6,320 | 6,470 | 6,320 | 6,400 | 5,800 | 6,400 |
| 2024-05-02 | 6,430 | 6,490 | 6,260 | 6,320 | 5,600 | 6,320 |
| 2024-05-01 | 6,520 | 6,540 | 6,410 | 6,410 | 5,400 | 6,410 |
| 2024-04-30 | 6,370 | 6,610 | 6,370 | 6,580 | 17,800 | 6,580 |
| 2024-04-26 | 6,490 | 6,620 | 6,370 | 6,370 | 62,200 | 6,370 |
| 2024-04-25 | 6,750 | 6,770 | 6,530 | 6,590 | 9,700 | 6,590 |
| 2024-04-24 | 6,890 | 6,940 | 6,760 | 6,780 | 9,400 | 6,780 |
| 2024-04-23 | 6,830 | 6,890 | 6,780 | 6,840 | 13,100 | 6,840 |
| 2024-04-22 | 6,640 | 6,800 | 6,580 | 6,740 | 8,500 | 6,740 |
| 2024-04-19 | 6,700 | 6,700 | 6,350 | 6,540 | 15,200 | 6,540 |
| 2024-04-18 | 6,610 | 6,800 | 6,610 | 6,760 | 7,900 | 6,760 |
| 2024-04-17 | 6,770 | 6,790 | 6,610 | 6,610 | 12,400 | 6,610 |
| 2024-04-16 | 6,870 | 6,900 | 6,640 | 6,670 | 15,700 | 6,670 |
| 2024-04-15 | 6,830 | 6,980 | 6,740 | 6,900 | 10,000 | 6,900 |
| 2024-04-12 | 6,750 | 6,870 | 6,680 | 6,870 | 9,500 | 6,870 |
| 2024-04-11 | 6,750 | 6,820 | 6,640 | 6,700 | 12,400 | 6,700 |
| 2024-04-10 | 6,420 | 6,750 | 6,360 | 6,710 | 13,700 | 6,710 |
| 2024-04-09 | 6,450 | 6,480 | 6,300 | 6,420 | 9,800 | 6,420 |
| 2024-04-08 | 6,270 | 6,460 | 6,260 | 6,450 | 20,900 | 6,450 |
| 2024-04-05 | 6,360 | 6,410 | 6,150 | 6,170 | 12,000 | 6,170 |
| 2024-04-04 | 6,280 | 6,570 | 6,100 | 6,460 | 28,600 | 6,460 |
| 2024-04-03 | 6,210 | 6,390 | 6,160 | 6,280 | 20,900 | 6,280 |
| 2024-04-02 | 6,370 | 6,410 | 6,140 | 6,210 | 13,600 | 6,210 |
| 2024-04-01 | 6,360 | 6,500 | 6,220 | 6,380 | 14,200 | 6,380 |
| 2024-03-29 | 6,430 | 6,430 | 6,180 | 6,390 | 11,500 | 6,390 |
| 2024-03-28 | 6,190 | 6,460 | 6,190 | 6,230 | 23,900 | 6,230 |
| 2024-03-27 | 6,290 | 6,560 | 6,270 | 6,540 | 26,500 | 6,540 |
| 2024-03-26 | 5,740 | 6,560 | 5,720 | 6,490 | 110,000 | 6,490 |
| 2024-03-25 | 5,700 | 5,730 | 5,660 | 5,720 | 8,000 | 5,720 |
| 2024-03-22 | 5,680 | 5,750 | 5,650 | 5,680 | 7,700 | 5,680 |
| 2024-03-21 | 5,710 | 5,710 | 5,600 | 5,680 | 8,600 | 5,680 |
| 2024-03-19 | 5,590 | 5,740 | 5,530 | 5,690 | 8,700 | 5,690 |
| 2024-03-18 | 5,760 | 5,760 | 5,510 | 5,590 | 37,100 | 5,590 |
| 2024-03-15 | 5,530 | 5,660 | 5,530 | 5,660 | 10,500 | 5,660 |
| 2024-03-14 | 5,440 | 5,530 | 5,410 | 5,510 | 6,000 | 5,510 |
| 2024-03-13 | 5,530 | 5,540 | 5,410 | 5,490 | 6,000 | 5,490 |
| 2024-03-12 | 5,400 | 5,530 | 5,310 | 5,530 | 4,500 | 5,530 |
| 2024-03-11 | 5,540 | 5,550 | 5,320 | 5,400 | 9,500 | 5,400 |
| 2024-03-08 | 5,510 | 5,690 | 5,510 | 5,640 | 22,500 | 5,640 |
| 2024-03-07 | 5,730 | 5,730 | 5,520 | 5,550 | 7,700 | 5,550 |
| 2024-03-06 | 5,600 | 5,750 | 5,600 | 5,750 | 7,400 | 5,750 |
| 2024-03-05 | 5,460 | 5,630 | 5,420 | 5,610 | 8,300 | 5,610 |
| 2024-03-04 | 5,500 | 5,540 | 5,450 | 5,460 | 10,900 | 5,460 |
| 2024-03-01 | 5,390 | 5,540 | 5,330 | 5,500 | 9,000 | 5,500 |
| 2024-02-29 | 5,370 | 5,410 | 5,320 | 5,350 | 8,600 | 5,350 |
| 2024-02-28 | 5,130 | 5,520 | 5,100 | 5,470 | 18,300 | 5,470 |
| 2024-02-27 | 5,180 | 5,240 | 5,160 | 5,170 | 7,700 | 5,170 |
| 2024-02-26 | 5,210 | 5,210 | 5,070 | 5,180 | 15,700 | 5,180 |
| 2024-02-22 | 4,895 | 4,920 | 4,850 | 4,895 | 6,500 | 4,895 |
| 2024-02-21 | 4,780 | 4,860 | 4,780 | 4,860 | 4,100 | 4,860 |
| 2024-02-20 | 4,785 | 4,865 | 4,760 | 4,835 | 5,400 | 4,835 |
| 2024-02-19 | 4,795 | 4,795 | 4,755 | 4,785 | 1,900 | 4,785 |
| 2024-02-16 | 4,790 | 4,810 | 4,750 | 4,760 | 5,700 | 4,760 |
| 2024-02-15 | 4,825 | 4,825 | 4,710 | 4,720 | 4,700 | 4,720 |
| 2024-02-14 | 4,830 | 4,830 | 4,745 | 4,755 | 6,700 | 4,755 |
| 2024-02-13 | 4,920 | 4,920 | 4,770 | 4,840 | 8,400 | 4,840 |
| 2024-02-09 | 4,925 | 4,925 | 4,815 | 4,855 | 8,400 | 4,855 |
| 2024-02-08 | 4,860 | 4,985 | 4,860 | 4,935 | 7,900 | 4,935 |
| 2024-02-07 | 4,815 | 4,915 | 4,815 | 4,885 | 5,400 | 4,885 |
| 2024-02-06 | 4,870 | 4,880 | 4,780 | 4,850 | 12,400 | 4,850 |
| 2024-02-05 | 4,780 | 4,855 | 4,765 | 4,855 | 5,600 | 4,855 |
| 2024-02-02 | 4,910 | 4,910 | 4,760 | 4,770 | 12,000 | 4,770 |
| 2024-02-01 | 4,790 | 4,960 | 4,780 | 4,905 | 15,500 | 4,905 |
| 2024-01-31 | 4,745 | 4,795 | 4,715 | 4,790 | 13,900 | 4,790 |
| 2024-01-30 | 4,845 | 4,845 | 4,730 | 4,745 | 36,800 | 4,745 |
| 2024-01-29 | 4,695 | 4,820 | 4,690 | 4,810 | 16,100 | 4,810 |
| 2024-01-26 | 4,685 | 4,695 | 4,595 | 4,655 | 8,000 | 4,655 |
| 2024-01-25 | 4,555 | 4,700 | 4,555 | 4,700 | 8,000 | 4,700 |
| 2024-01-24 | 4,575 | 4,600 | 4,530 | 4,580 | 6,900 | 4,580 |
| 2024-01-23 | 4,635 | 4,640 | 4,565 | 4,570 | 11,000 | 4,570 |
| 2024-01-22 | 4,625 | 4,680 | 4,620 | 4,670 | 9,600 | 4,670 |
| 2024-01-19 | 4,590 | 4,635 | 4,580 | 4,585 | 5,700 | 4,585 |
| 2024-01-18 | 4,515 | 4,635 | 4,510 | 4,585 | 6,000 | 4,585 |
| 2024-01-17 | 4,650 | 4,695 | 4,480 | 4,480 | 12,600 | 4,480 |
| 2024-01-16 | 4,740 | 4,740 | 4,630 | 4,645 | 10,500 | 4,645 |
| 2024-01-15 | 4,600 | 4,750 | 4,595 | 4,725 | 16,500 | 4,725 |
| 2024-01-12 | 4,540 | 4,600 | 4,530 | 4,560 | 17,100 | 4,560 |
| 2024-01-11 | 4,475 | 4,570 | 4,460 | 4,525 | 10,600 | 4,525 |
| 2024-01-10 | 4,475 | 4,475 | 4,400 | 4,410 | 7,800 | 4,410 |
| 2024-01-09 | 4,380 | 4,480 | 4,380 | 4,440 | 6,000 | 4,440 |
| 2024-01-05 | 4,340 | 4,410 | 4,295 | 4,380 | 9,200 | 4,380 |
| 2024-01-04 | 4,235 | 4,315 | 4,190 | 4,310 | 6,300 | 4,310 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株
