5464 モリ工業(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 |
---|---|---|---|---|---|---|
2022-08-15 | 2,730 | 2,745 | 2,711 | 2,743 | 6,200 | 2,743 |
2022-08-12 | 2,715 | 2,749 | 2,703 | 2,711 | 7,200 | 2,711 |
2022-08-10 | 2,683 | 2,714 | 2,682 | 2,710 | 6,600 | 2,710 |
2022-08-09 | 2,685 | 2,685 | 2,649 | 2,666 | 4,800 | 2,666 |
2022-08-08 | 2,667 | 2,698 | 2,626 | 2,684 | 8,600 | 2,684 |
2022-08-05 | 2,645 | 2,688 | 2,627 | 2,667 | 8,900 | 2,667 |
2022-08-04 | 2,639 | 2,676 | 2,621 | 2,672 | 6,700 | 2,672 |
2022-08-03 | 2,692 | 2,692 | 2,624 | 2,648 | 12,900 | 2,648 |
2022-08-02 | 2,628 | 2,692 | 2,610 | 2,692 | 22,800 | 2,692 |
2022-08-01 | 2,639 | 2,650 | 2,632 | 2,645 | 10,800 | 2,645 |
2022-07-29 | 2,570 | 2,636 | 2,556 | 2,636 | 20,200 | 2,636 |
2022-07-28 | 2,570 | 2,597 | 2,546 | 2,593 | 7,800 | 2,593 |
2022-07-27 | 2,550 | 2,586 | 2,549 | 2,570 | 6,800 | 2,570 |
2022-07-26 | 2,577 | 2,580 | 2,530 | 2,555 | 7,500 | 2,555 |
2022-07-25 | 2,576 | 2,576 | 2,540 | 2,570 | 7,000 | 2,570 |
2022-07-22 | 2,534 | 2,576 | 2,525 | 2,570 | 8,400 | 2,570 |
2022-07-21 | 2,522 | 2,530 | 2,498 | 2,528 | 7,000 | 2,528 |
2022-07-20 | 2,510 | 2,518 | 2,493 | 2,508 | 9,300 | 2,508 |
2022-07-19 | 2,519 | 2,532 | 2,495 | 2,508 | 15,900 | 2,508 |
2022-07-15 | 2,454 | 2,475 | 2,441 | 2,469 | 12,300 | 2,469 |
2022-07-14 | 2,434 | 2,450 | 2,417 | 2,445 | 6,900 | 2,445 |
2022-07-13 | 2,441 | 2,446 | 2,425 | 2,425 | 5,000 | 2,425 |
2022-07-12 | 2,450 | 2,450 | 2,431 | 2,441 | 7,500 | 2,441 |
2022-07-11 | 2,424 | 2,460 | 2,424 | 2,450 | 11,100 | 2,450 |
2022-07-08 | 2,413 | 2,433 | 2,399 | 2,399 | 14,700 | 2,399 |
2022-07-07 | 2,412 | 2,419 | 2,398 | 2,419 | 11,500 | 2,419 |
2022-07-06 | 2,427 | 2,427 | 2,401 | 2,409 | 9,300 | 2,409 |
2022-07-05 | 2,426 | 2,438 | 2,416 | 2,427 | 7,100 | 2,427 |
2022-07-04 | 2,454 | 2,456 | 2,422 | 2,429 | 9,900 | 2,429 |
2022-07-01 | 2,437 | 2,457 | 2,406 | 2,417 | 15,700 | 2,417 |
2022-06-30 | 2,416 | 2,441 | 2,414 | 2,421 | 15,100 | 2,421 |
2022-06-29 | 2,465 | 2,473 | 2,410 | 2,410 | 36,200 | 2,410 |
2022-06-28 | 2,469 | 2,485 | 2,453 | 2,465 | 9,000 | 2,465 |
2022-06-27 | 2,453 | 2,469 | 2,438 | 2,469 | 8,400 | 2,469 |
2022-06-24 | 2,442 | 2,442 | 2,415 | 2,421 | 11,000 | 2,421 |
2022-06-23 | 2,460 | 2,477 | 2,440 | 2,446 | 13,100 | 2,446 |
2022-06-22 | 2,444 | 2,467 | 2,426 | 2,450 | 10,000 | 2,450 |
2022-06-21 | 2,431 | 2,471 | 2,430 | 2,448 | 11,300 | 2,448 |
2022-06-20 | 2,451 | 2,478 | 2,424 | 2,431 | 11,400 | 2,431 |
2022-06-17 | 2,427 | 2,451 | 2,418 | 2,430 | 14,300 | 2,430 |
2022-06-16 | 2,444 | 2,479 | 2,437 | 2,457 | 18,500 | 2,457 |
2022-06-15 | 2,445 | 2,445 | 2,405 | 2,412 | 11,800 | 2,412 |
2022-06-14 | 2,430 | 2,454 | 2,407 | 2,422 | 11,500 | 2,422 |
2022-06-13 | 2,443 | 2,457 | 2,431 | 2,431 | 11,500 | 2,431 |
2022-06-10 | 2,468 | 2,477 | 2,451 | 2,452 | 11,600 | 2,452 |
2022-06-09 | 2,484 | 2,495 | 2,475 | 2,482 | 7,200 | 2,482 |
2022-06-08 | 2,503 | 2,511 | 2,476 | 2,495 | 11,500 | 2,495 |
2022-06-07 | 2,502 | 2,515 | 2,487 | 2,503 | 9,100 | 2,503 |
2022-06-06 | 2,474 | 2,483 | 2,454 | 2,483 | 9,800 | 2,483 |
2022-06-03 | 2,485 | 2,505 | 2,450 | 2,466 | 9,100 | 2,466 |
2022-06-02 | 2,464 | 2,484 | 2,444 | 2,472 | 9,100 | 2,472 |
2022-06-01 | 2,427 | 2,470 | 2,427 | 2,459 | 14,400 | 2,459 |
2022-05-31 | 2,423 | 2,461 | 2,408 | 2,432 | 19,100 | 2,432 |
2022-05-30 | 2,473 | 2,512 | 2,402 | 2,402 | 47,900 | 2,402 |
2022-05-27 | 2,430 | 2,450 | 2,425 | 2,449 | 8,600 | 2,449 |
2022-05-26 | 2,430 | 2,442 | 2,378 | 2,403 | 30,000 | 2,403 |
2022-05-25 | 2,444 | 2,463 | 2,422 | 2,429 | 11,600 | 2,429 |
2022-05-24 | 2,455 | 2,459 | 2,429 | 2,444 | 12,300 | 2,444 |
2022-05-23 | 2,440 | 2,507 | 2,451 | 2,451 | 10,600 | 2,451 |
2022-05-20 | 2,440 | 2,486 | 2,430 | 2,458 | 10,500 | 2,458 |
2022-05-19 | 2,396 | 2,468 | 2,396 | 2,440 | 20,100 | 2,440 |
2022-05-18 | 2,464 | 2,464 | 2,438 | 2,446 | 10,100 | 2,446 |
2022-05-17 | 2,426 | 2,459 | 2,413 | 2,458 | 6,600 | 2,458 |
2022-05-16 | 2,474 | 2,474 | 2,402 | 2,410 | 12,900 | 2,410 |
2022-05-13 | 2,399 | 2,426 | 2,389 | 2,424 | 11,100 | 2,424 |
2022-05-12 | 2,421 | 2,447 | 2,378 | 2,378 | 19,600 | 2,378 |
2022-05-11 | 2,447 | 2,458 | 2,426 | 2,426 | 15,600 | 2,426 |
2022-05-10 | 2,464 | 2,513 | 2,454 | 2,484 | 11,800 | 2,484 |
2022-05-09 | 2,547 | 2,547 | 2,474 | 2,481 | 12,300 | 2,481 |
2022-05-06 | 2,499 | 2,538 | 2,499 | 2,515 | 7,100 | 2,515 |
2022-05-02 | 2,508 | 2,514 | 2,464 | 2,499 | 8,400 | 2,499 |
2022-04-28 | 2,420 | 2,495 | 2,420 | 2,495 | 20,300 | 2,495 |
2022-04-27 | 2,477 | 2,477 | 2,391 | 2,391 | 51,900 | 2,391 |
2022-04-26 | 2,501 | 2,525 | 2,478 | 2,518 | 11,400 | 2,518 |
2022-04-25 | 2,501 | 2,511 | 2,469 | 2,469 | 7,500 | 2,469 |
2022-04-22 | 2,518 | 2,527 | 2,488 | 2,527 | 11,800 | 2,527 |
2022-04-21 | 2,514 | 2,531 | 2,499 | 2,515 | 17,800 | 2,515 |
2022-04-20 | 2,487 | 2,514 | 2,484 | 2,498 | 12,200 | 2,498 |
2022-04-19 | 2,514 | 2,514 | 2,482 | 2,493 | 11,900 | 2,493 |
2022-04-18 | 2,517 | 2,524 | 2,486 | 2,487 | 16,000 | 2,487 |
2022-04-15 | 2,534 | 2,534 | 2,491 | 2,517 | 9,500 | 2,517 |
2022-04-14 | 2,522 | 2,541 | 2,522 | 2,537 | 3,700 | 2,537 |
2022-04-13 | 2,501 | 2,533 | 2,497 | 2,518 | 13,300 | 2,518 |
2022-04-12 | 2,455 | 2,530 | 2,455 | 2,507 | 15,200 | 2,507 |
2022-04-11 | 2,489 | 2,515 | 2,472 | 2,499 | 14,800 | 2,499 |
2022-04-08 | 2,507 | 2,507 | 2,461 | 2,502 | 15,500 | 2,502 |
2022-04-07 | 2,501 | 2,548 | 2,481 | 2,507 | 15,000 | 2,507 |
2022-04-06 | 2,534 | 2,552 | 2,512 | 2,517 | 9,300 | 2,517 |
2022-04-05 | 2,593 | 2,593 | 2,541 | 2,565 | 9,800 | 2,565 |
2022-04-04 | 2,593 | 2,623 | 2,589 | 2,593 | 11,600 | 2,593 |
2022-04-01 | 2,565 | 2,597 | 2,526 | 2,592 | 17,200 | 2,592 |
2022-03-31 | 2,600 | 2,623 | 2,554 | 2,563 | 16,100 | 2,563 |
2022-03-30 | 2,574 | 2,601 | 2,555 | 2,601 | 19,600 | 2,601 |
2022-03-29 | 2,660 | 2,660 | 2,600 | 2,649 | 40,600 | 2,649 |
2022-03-28 | 2,680 | 2,680 | 2,629 | 2,660 | 15,200 | 2,660 |
2022-03-25 | 2,686 | 2,686 | 2,635 | 2,683 | 15,300 | 2,683 |
2022-03-24 | 2,679 | 2,679 | 2,615 | 2,666 | 15,100 | 2,666 |
2022-03-23 | 2,643 | 2,682 | 2,620 | 2,679 | 23,800 | 2,679 |
2022-03-22 | 2,645 | 2,659 | 2,619 | 2,643 | 24,000 | 2,643 |
2022-03-18 | 2,595 | 2,659 | 2,574 | 2,631 | 41,000 | 2,631 |
2022-03-17 | 2,585 | 2,612 | 2,565 | 2,606 | 26,000 | 2,606 |
2022-03-16 | 2,607 | 2,607 | 2,542 | 2,560 | 23,300 | 2,560 |
2022-03-15 | 2,575 | 2,595 | 2,553 | 2,592 | 16,200 | 2,592 |
2022-03-14 | 2,621 | 2,633 | 2,565 | 2,572 | 29,600 | 2,572 |
2022-03-11 | 2,468 | 2,595 | 2,451 | 2,572 | 48,900 | 2,572 |
2022-03-10 | 2,450 | 2,517 | 2,435 | 2,517 | 12,800 | 2,517 |
2022-03-09 | 2,379 | 2,453 | 2,375 | 2,387 | 16,700 | 2,387 |
2022-03-08 | 2,404 | 2,429 | 2,350 | 2,379 | 19,300 | 2,379 |
2022-03-07 | 2,413 | 2,430 | 2,376 | 2,407 | 20,700 | 2,407 |
2022-03-04 | 2,519 | 2,522 | 2,429 | 2,429 | 17,900 | 2,429 |
2022-03-03 | 2,512 | 2,552 | 2,511 | 2,519 | 10,300 | 2,519 |
2022-03-02 | 2,493 | 2,532 | 2,484 | 2,506 | 12,800 | 2,506 |
2022-03-01 | 2,516 | 2,567 | 2,477 | 2,502 | 17,600 | 2,502 |
2022-02-28 | 2,475 | 2,532 | 2,475 | 2,529 | 10,600 | 2,529 |
2022-02-25 | 2,499 | 2,521 | 2,474 | 2,475 | 12,100 | 2,475 |
2022-02-24 | 2,492 | 2,522 | 2,482 | 2,522 | 13,700 | 2,522 |
2022-02-22 | 2,512 | 2,523 | 2,502 | 2,511 | 3,200 | 2,511 |
2022-02-21 | 2,504 | 2,545 | 2,498 | 2,539 | 7,200 | 2,539 |
2022-02-18 | 2,537 | 2,537 | 2,521 | 2,524 | 2,700 | 2,524 |
2022-02-17 | 2,549 | 2,553 | 2,533 | 2,537 | 3,200 | 2,537 |
2022-02-16 | 2,530 | 2,559 | 2,514 | 2,549 | 14,700 | 2,549 |
2022-02-15 | 2,527 | 2,535 | 2,482 | 2,503 | 16,800 | 2,503 |
2022-02-14 | 2,537 | 2,543 | 2,503 | 2,510 | 10,000 | 2,510 |
2022-02-10 | 2,576 | 2,588 | 2,544 | 2,550 | 10,200 | 2,550 |
2022-02-09 | 2,588 | 2,588 | 2,558 | 2,565 | 7,600 | 2,565 |
2022-02-08 | 2,538 | 2,573 | 2,538 | 2,566 | 5,700 | 2,566 |
2022-02-07 | 2,530 | 2,548 | 2,511 | 2,534 | 7,200 | 2,534 |
2022-02-04 | 2,526 | 2,551 | 2,516 | 2,520 | 9,700 | 2,520 |
2022-02-03 | 2,594 | 2,594 | 2,530 | 2,530 | 8,100 | 2,530 |
2022-02-02 | 2,525 | 2,602 | 2,525 | 2,594 | 11,400 | 2,594 |
2022-02-01 | 2,647 | 2,647 | 2,523 | 2,523 | 10,300 | 2,523 |
2022-01-31 | 2,545 | 2,656 | 2,545 | 2,607 | 24,000 | 2,607 |
2022-01-28 | 2,503 | 2,525 | 2,479 | 2,523 | 7,700 | 2,523 |
2022-01-27 | 2,573 | 2,573 | 2,459 | 2,474 | 14,900 | 2,474 |
2022-01-26 | 2,554 | 2,575 | 2,540 | 2,556 | 8,700 | 2,556 |
2022-01-25 | 2,634 | 2,634 | 2,537 | 2,562 | 10,100 | 2,562 |
2022-01-24 | 2,589 | 2,640 | 2,583 | 2,634 | 8,600 | 2,634 |
2022-01-21 | 2,564 | 2,589 | 2,559 | 2,582 | 8,600 | 2,582 |
2022-01-20 | 2,545 | 2,634 | 2,545 | 2,614 | 19,500 | 2,614 |
2022-01-19 | 2,647 | 2,647 | 2,530 | 2,536 | 30,700 | 2,536 |
2022-01-18 | 2,743 | 2,743 | 2,661 | 2,679 | 12,400 | 2,679 |
2022-01-17 | 2,783 | 2,783 | 2,720 | 2,743 | 11,800 | 2,743 |
2022-01-14 | 2,725 | 2,750 | 2,644 | 2,735 | 19,200 | 2,735 |
2022-01-13 | 2,726 | 2,750 | 2,675 | 2,724 | 15,100 | 2,724 |
2022-01-12 | 2,829 | 2,830 | 2,731 | 2,731 | 9,800 | 2,731 |
2022-01-11 | 2,760 | 2,837 | 2,737 | 2,831 | 11,700 | 2,831 |
2022-01-07 | 2,780 | 2,809 | 2,755 | 2,782 | 10,400 | 2,782 |
2022-01-06 | 2,737 | 2,772 | 2,720 | 2,738 | 12,200 | 2,738 |
2022-01-05 | 2,765 | 2,811 | 2,763 | 2,787 | 9,900 | 2,787 |
2022-01-04 | 2,725 | 2,774 | 2,725 | 2,746 | 10,100 | 2,746 |
分割・併合履歴 : [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株