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
2022-08-152,7302,7452,7112,7436,2002,743
2022-08-122,7152,7492,7032,7117,2002,711
2022-08-102,6832,7142,6822,7106,6002,710
2022-08-092,6852,6852,6492,6664,8002,666
2022-08-082,6672,6982,6262,6848,6002,684
2022-08-052,6452,6882,6272,6678,9002,667
2022-08-042,6392,6762,6212,6726,7002,672
2022-08-032,6922,6922,6242,64812,9002,648
2022-08-022,6282,6922,6102,69222,8002,692
2022-08-012,6392,6502,6322,64510,8002,645
2022-07-292,5702,6362,5562,63620,2002,636
2022-07-282,5702,5972,5462,5937,8002,593
2022-07-272,5502,5862,5492,5706,8002,570
2022-07-262,5772,5802,5302,5557,5002,555
2022-07-252,5762,5762,5402,5707,0002,570
2022-07-222,5342,5762,5252,5708,4002,570
2022-07-212,5222,5302,4982,5287,0002,528
2022-07-202,5102,5182,4932,5089,3002,508
2022-07-192,5192,5322,4952,50815,9002,508
2022-07-152,4542,4752,4412,46912,3002,469
2022-07-142,4342,4502,4172,4456,9002,445
2022-07-132,4412,4462,4252,4255,0002,425
2022-07-122,4502,4502,4312,4417,5002,441
2022-07-112,4242,4602,4242,45011,1002,450
2022-07-082,4132,4332,3992,39914,7002,399
2022-07-072,4122,4192,3982,41911,5002,419
2022-07-062,4272,4272,4012,4099,3002,409
2022-07-052,4262,4382,4162,4277,1002,427
2022-07-042,4542,4562,4222,4299,9002,429
2022-07-012,4372,4572,4062,41715,7002,417
2022-06-302,4162,4412,4142,42115,1002,421
2022-06-292,4652,4732,4102,41036,2002,410
2022-06-282,4692,4852,4532,4659,0002,465
2022-06-272,4532,4692,4382,4698,4002,469
2022-06-242,4422,4422,4152,42111,0002,421
2022-06-232,4602,4772,4402,44613,1002,446
2022-06-222,4442,4672,4262,45010,0002,450
2022-06-212,4312,4712,4302,44811,3002,448
2022-06-202,4512,4782,4242,43111,4002,431
2022-06-172,4272,4512,4182,43014,3002,430
2022-06-162,4442,4792,4372,45718,5002,457
2022-06-152,4452,4452,4052,41211,8002,412
2022-06-142,4302,4542,4072,42211,5002,422
2022-06-132,4432,4572,4312,43111,5002,431
2022-06-102,4682,4772,4512,45211,6002,452
2022-06-092,4842,4952,4752,4827,2002,482
2022-06-082,5032,5112,4762,49511,5002,495
2022-06-072,5022,5152,4872,5039,1002,503
2022-06-062,4742,4832,4542,4839,8002,483
2022-06-032,4852,5052,4502,4669,1002,466
2022-06-022,4642,4842,4442,4729,1002,472
2022-06-012,4272,4702,4272,45914,4002,459
2022-05-312,4232,4612,4082,43219,1002,432
2022-05-302,4732,5122,4022,40247,9002,402
2022-05-272,4302,4502,4252,4498,6002,449
2022-05-262,4302,4422,3782,40330,0002,403
2022-05-252,4442,4632,4222,42911,6002,429
2022-05-242,4552,4592,4292,44412,3002,444
2022-05-232,4402,5072,4512,45110,6002,451
2022-05-202,4402,4862,4302,45810,5002,458
2022-05-192,3962,4682,3962,44020,1002,440
2022-05-182,4642,4642,4382,44610,1002,446
2022-05-172,4262,4592,4132,4586,6002,458
2022-05-162,4742,4742,4022,41012,9002,410
2022-05-132,3992,4262,3892,42411,1002,424
2022-05-122,4212,4472,3782,37819,6002,378
2022-05-112,4472,4582,4262,42615,6002,426
2022-05-102,4642,5132,4542,48411,8002,484
2022-05-092,5472,5472,4742,48112,3002,481
2022-05-062,4992,5382,4992,5157,1002,515
2022-05-022,5082,5142,4642,4998,4002,499
2022-04-282,4202,4952,4202,49520,3002,495
2022-04-272,4772,4772,3912,39151,9002,391
2022-04-262,5012,5252,4782,51811,4002,518
2022-04-252,5012,5112,4692,4697,5002,469
2022-04-222,5182,5272,4882,52711,8002,527
2022-04-212,5142,5312,4992,51517,8002,515
2022-04-202,4872,5142,4842,49812,2002,498
2022-04-192,5142,5142,4822,49311,9002,493
2022-04-182,5172,5242,4862,48716,0002,487
2022-04-152,5342,5342,4912,5179,5002,517
2022-04-142,5222,5412,5222,5373,7002,537
2022-04-132,5012,5332,4972,51813,3002,518
2022-04-122,4552,5302,4552,50715,2002,507
2022-04-112,4892,5152,4722,49914,8002,499
2022-04-082,5072,5072,4612,50215,5002,502
2022-04-072,5012,5482,4812,50715,0002,507
2022-04-062,5342,5522,5122,5179,3002,517
2022-04-052,5932,5932,5412,5659,8002,565
2022-04-042,5932,6232,5892,59311,6002,593
2022-04-012,5652,5972,5262,59217,2002,592
2022-03-312,6002,6232,5542,56316,1002,563
2022-03-302,5742,6012,5552,60119,6002,601
2022-03-292,6602,6602,6002,64940,6002,649
2022-03-282,6802,6802,6292,66015,2002,660
2022-03-252,6862,6862,6352,68315,3002,683
2022-03-242,6792,6792,6152,66615,1002,666
2022-03-232,6432,6822,6202,67923,8002,679
2022-03-222,6452,6592,6192,64324,0002,643
2022-03-182,5952,6592,5742,63141,0002,631
2022-03-172,5852,6122,5652,60626,0002,606
2022-03-162,6072,6072,5422,56023,3002,560
2022-03-152,5752,5952,5532,59216,2002,592
2022-03-142,6212,6332,5652,57229,6002,572
2022-03-112,4682,5952,4512,57248,9002,572
2022-03-102,4502,5172,4352,51712,8002,517
2022-03-092,3792,4532,3752,38716,7002,387
2022-03-082,4042,4292,3502,37919,3002,379
2022-03-072,4132,4302,3762,40720,7002,407
2022-03-042,5192,5222,4292,42917,9002,429
2022-03-032,5122,5522,5112,51910,3002,519
2022-03-022,4932,5322,4842,50612,8002,506
2022-03-012,5162,5672,4772,50217,6002,502
2022-02-282,4752,5322,4752,52910,6002,529
2022-02-252,4992,5212,4742,47512,1002,475
2022-02-242,4922,5222,4822,52213,7002,522
2022-02-222,5122,5232,5022,5113,2002,511
2022-02-212,5042,5452,4982,5397,2002,539
2022-02-182,5372,5372,5212,5242,7002,524
2022-02-172,5492,5532,5332,5373,2002,537
2022-02-162,5302,5592,5142,54914,7002,549
2022-02-152,5272,5352,4822,50316,8002,503
2022-02-142,5372,5432,5032,51010,0002,510
2022-02-102,5762,5882,5442,55010,2002,550
2022-02-092,5882,5882,5582,5657,6002,565
2022-02-082,5382,5732,5382,5665,7002,566
2022-02-072,5302,5482,5112,5347,2002,534
2022-02-042,5262,5512,5162,5209,7002,520
2022-02-032,5942,5942,5302,5308,1002,530
2022-02-022,5252,6022,5252,59411,4002,594
2022-02-012,6472,6472,5232,52310,3002,523
2022-01-312,5452,6562,5452,60724,0002,607
2022-01-282,5032,5252,4792,5237,7002,523
2022-01-272,5732,5732,4592,47414,9002,474
2022-01-262,5542,5752,5402,5568,7002,556
2022-01-252,6342,6342,5372,56210,1002,562
2022-01-242,5892,6402,5832,6348,6002,634
2022-01-212,5642,5892,5592,5828,6002,582
2022-01-202,5452,6342,5452,61419,5002,614
2022-01-192,6472,6472,5302,53630,7002,536
2022-01-182,7432,7432,6612,67912,4002,679
2022-01-172,7832,7832,7202,74311,8002,743
2022-01-142,7252,7502,6442,73519,2002,735
2022-01-132,7262,7502,6752,72415,1002,724
2022-01-122,8292,8302,7312,7319,8002,731
2022-01-112,7602,8372,7372,83111,7002,831
2022-01-072,7802,8092,7552,78210,4002,782
2022-01-062,7372,7722,7202,73812,2002,738
2022-01-052,7652,8112,7632,7879,9002,787
2022-01-042,7252,7742,7252,74610,1002,746

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