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
2023-03-30	3,295	3,385	3,270	3,385	26,900	3,385
2023-03-29	3,430	3,510	3,410	3,420	35,800	3,420
2023-03-28	3,500	3,500	3,420	3,420	18,500	3,420
2023-03-27	3,440	3,500	3,415	3,500	18,000	3,500
2023-03-24	3,450	3,450	3,370	3,420	21,900	3,420
2023-03-23	3,320	3,450	3,315	3,450	28,400	3,450
2023-03-22	3,500	3,515	3,380	3,410	58,900	3,410
2023-03-20	3,445	3,560	3,385	3,495	202,400	3,495
2023-03-17	3,170	3,195	3,040	3,040	33,100	3,040
2023-03-16	3,140	3,165	3,090	3,165	20,100	3,165
2023-03-15	3,165	3,255	3,165	3,210	11,500	3,210
2023-03-14	3,175	3,180	3,100	3,170	24,400	3,170
2023-03-13	3,250	3,290	3,170	3,245	31,200	3,245
2023-03-10	3,350	3,435	3,305	3,335	35,700	3,335
2023-03-09	3,305	3,395	3,305	3,355	17,100	3,355
2023-03-08	3,220	3,300	3,185	3,270	25,000	3,270
2023-03-07	3,255	3,300	3,240	3,255	10,700	3,255
2023-03-06	3,265	3,265	3,220	3,255	18,100	3,255
2023-03-03	3,120	3,265	3,060	3,265	38,900	3,265
2023-03-02	3,180	3,185	3,130	3,135	10,700	3,135
2023-03-01	3,140	3,185	3,120	3,180	8,700	3,180
2023-02-28	3,175	3,185	3,110	3,135	12,700	3,135
2023-02-27	3,060	3,180	3,060	3,145	18,500	3,145
2023-02-24	3,070	3,070	3,040	3,060	11,700	3,060
2023-02-22	3,090	3,090	3,035	3,070	11,200	3,070
2023-02-21	3,030	3,095	3,030	3,095	15,500	3,095
2023-02-20	2,966	3,070	2,946	3,045	19,300	3,045
2023-02-17	2,909	2,969	2,907	2,945	11,900	2,945
2023-02-16	2,934	2,942	2,894	2,925	20,600	2,925
2023-02-15	2,920	2,935	2,905	2,914	13,900	2,914
2023-02-14	2,920	2,932	2,905	2,914	6,800	2,914
2023-02-13	2,941	2,944	2,914	2,915	8,300	2,915
2023-02-10	2,950	2,988	2,934	2,941	12,000	2,941
2023-02-09	2,890	2,958	2,881	2,949	17,500	2,949
2023-02-08	2,916	2,917	2,883	2,886	10,300	2,886
2023-02-07	2,882	2,937	2,863	2,932	12,700	2,932
2023-02-06	2,908	2,910	2,871	2,882	15,400	2,882
2023-02-03	2,902	2,938	2,888	2,908	15,600	2,908
2023-02-02	2,929	2,943	2,896	2,911	13,500	2,911
2023-02-01	2,931	2,935	2,900	2,925	12,900	2,925
2023-01-31	2,924	2,950	2,899	2,929	25,300	2,929
2023-01-30	2,953	2,953	2,900	2,918	39,800	2,918
2023-01-27	2,941	2,941	2,902	2,932	8,300	2,932
2023-01-26	2,943	2,944	2,900	2,920	12,000	2,920
2023-01-25	2,930	2,930	2,899	2,907	10,800	2,907
2023-01-24	2,895	2,942	2,890	2,935	14,200	2,935
2023-01-23	2,955	2,955	2,837	2,881	28,600	2,881
2023-01-20	2,816	2,988	2,816	2,956	43,100	2,956
2023-01-19	2,815	2,853	2,788	2,838	14,800	2,838
2023-01-18	2,751	2,853	2,750	2,848	17,400	2,848
2023-01-17	2,751	2,770	2,741	2,766	10,300	2,766
2023-01-16	2,764	2,764	2,730	2,750	11,800	2,750
2023-01-13	2,715	2,762	2,715	2,753	13,100	2,753
2023-01-12	2,765	2,765	2,725	2,727	17,300	2,727
2023-01-11	2,766	2,784	2,760	2,761	4,200	2,761
2023-01-10	2,765	2,770	2,740	2,756	8,800	2,756
2023-01-06	2,715	2,743	2,715	2,733	7,800	2,733
2023-01-05	2,708	2,736	2,698	2,708	9,800	2,708
2023-01-04	2,759	2,759	2,709	2,718	8,600	2,718

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