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
2022-01-182,7432,7432,6612,67912,4002,679
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