5464 モリ工業(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
2023-03-303,2953,3853,2703,38526,9003,385
2023-03-293,4303,5103,4103,42035,8003,420
2023-03-283,5003,5003,4203,42018,5003,420
2023-03-273,4403,5003,4153,50018,0003,500
2023-03-243,4503,4503,3703,42021,9003,420
2023-03-233,3203,4503,3153,45028,4003,450
2023-03-223,5003,5153,3803,41058,9003,410
2023-03-203,4453,5603,3853,495202,4003,495
2023-03-173,1703,1953,0403,04033,1003,040
2023-03-163,1403,1653,0903,16520,1003,165
2023-03-153,1653,2553,1653,21011,5003,210
2023-03-143,1753,1803,1003,17024,4003,170
2023-03-133,2503,2903,1703,24531,2003,245
2023-03-103,3503,4353,3053,33535,7003,335
2023-03-093,3053,3953,3053,35517,1003,355
2023-03-083,2203,3003,1853,27025,0003,270
2023-03-073,2553,3003,2403,25510,7003,255
2023-03-063,2653,2653,2203,25518,1003,255
2023-03-033,1203,2653,0603,26538,9003,265
2023-03-023,1803,1853,1303,13510,7003,135
2023-03-013,1403,1853,1203,1808,7003,180
2023-02-283,1753,1853,1103,13512,7003,135
2023-02-273,0603,1803,0603,14518,5003,145
2023-02-243,0703,0703,0403,06011,7003,060
2023-02-223,0903,0903,0353,07011,2003,070
2023-02-213,0303,0953,0303,09515,5003,095
2023-02-202,9663,0702,9463,04519,3003,045
2023-02-172,9092,9692,9072,94511,9002,945
2023-02-162,9342,9422,8942,92520,6002,925
2023-02-152,9202,9352,9052,91413,9002,914
2023-02-142,9202,9322,9052,9146,8002,914
2023-02-132,9412,9442,9142,9158,3002,915
2023-02-102,9502,9882,9342,94112,0002,941
2023-02-092,8902,9582,8812,94917,5002,949
2023-02-082,9162,9172,8832,88610,3002,886
2023-02-072,8822,9372,8632,93212,7002,932
2023-02-062,9082,9102,8712,88215,4002,882
2023-02-032,9022,9382,8882,90815,6002,908
2023-02-022,9292,9432,8962,91113,5002,911
2023-02-012,9312,9352,9002,92512,9002,925
2023-01-312,9242,9502,8992,92925,3002,929
2023-01-302,9532,9532,9002,91839,8002,918
2023-01-272,9412,9412,9022,9328,3002,932
2023-01-262,9432,9442,9002,92012,0002,920
2023-01-252,9302,9302,8992,90710,8002,907
2023-01-242,8952,9422,8902,93514,2002,935
2023-01-232,9552,9552,8372,88128,6002,881
2023-01-202,8162,9882,8162,95643,1002,956
2023-01-192,8152,8532,7882,83814,8002,838
2023-01-182,7512,8532,7502,84817,4002,848
2023-01-172,7512,7702,7412,76610,3002,766
2023-01-162,7642,7642,7302,75011,8002,750
2023-01-132,7152,7622,7152,75313,1002,753
2023-01-122,7652,7652,7252,72717,3002,727
2023-01-112,7662,7842,7602,7614,2002,761
2023-01-102,7652,7702,7402,7568,8002,756
2023-01-062,7152,7432,7152,7337,8002,733
2023-01-052,7082,7362,6982,7089,8002,708
2023-01-042,7592,7592,7092,7188,6002,718

分割・併合履歴 : [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株