5464 モリ工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 340 | 344 | 340 | 344 | 15,000 | 1,607.48 |
| 1983-12-24 | 334 | 334 | 334 | 334 | 2,000 | 1,560.75 |
| 1983-12-23 | 340 | 340 | 340 | 340 | 5,000 | 1,588.79 |
| 1983-12-22 | 334 | 335 | 332 | 335 | 17,000 | 1,565.42 |
| 1983-12-21 | 331 | 335 | 331 | 335 | 7,000 | 1,565.42 |
| 1983-12-20 | 331 | 331 | 331 | 331 | 2,000 | 1,546.73 |
| 1983-12-16 | 333 | 335 | 333 | 335 | 5,000 | 1,565.42 |
| 1983-12-14 | 334 | 335 | 333 | 334 | 21,000 | 1,560.75 |
| 1983-12-13 | 333 | 335 | 333 | 335 | 15,000 | 1,565.42 |
| 1983-12-12 | 326 | 330 | 325 | 330 | 5,000 | 1,542.06 |
| 1983-12-09 | 330 | 330 | 325 | 329 | 7,000 | 1,537.38 |
| 1983-12-07 | 330 | 330 | 330 | 330 | 5,000 | 1,542.06 |
| 1983-12-06 | 324 | 330 | 324 | 330 | 10,000 | 1,542.06 |
| 1983-12-05 | 322 | 322 | 322 | 322 | 1,000 | 1,504.67 |
| 1983-12-03 | 323 | 323 | 322 | 322 | 5,000 | 1,504.67 |
| 1983-12-02 | 325 | 325 | 325 | 325 | 4,000 | 1,518.69 |
| 1983-12-01 | 330 | 330 | 325 | 325 | 7,000 | 1,518.69 |
| 1983-11-28 | 327 | 327 | 327 | 327 | 1,000 | 1,528.04 |
| 1983-11-26 | 326 | 329 | 326 | 329 | 5,000 | 1,537.38 |
| 1983-11-25 | 324 | 326 | 324 | 326 | 13,000 | 1,523.36 |
| 1983-11-24 | 329 | 329 | 329 | 329 | 5,000 | 1,537.38 |
| 1983-11-22 | 341 | 341 | 339 | 339 | 8,000 | 1,584.11 |
| 1983-11-21 | 342 | 343 | 339 | 340 | 18,000 | 1,588.79 |
| 1983-11-19 | 358 | 358 | 345 | 345 | 28,000 | 1,612.15 |
| 1983-11-18 | 323 | 360 | 323 | 360 | 73,000 | 1,682.24 |
| 1983-11-17 | 323 | 323 | 323 | 323 | 7,000 | 1,509.35 |
| 1983-11-16 | 323 | 323 | 322 | 322 | 4,000 | 1,504.67 |
| 1983-11-15 | 322 | 322 | 322 | 322 | 5,000 | 1,504.67 |
| 1983-11-14 | 321 | 322 | 320 | 322 | 9,000 | 1,504.67 |
| 1983-11-11 | 320 | 320 | 320 | 320 | 7,000 | 1,495.33 |
| 1983-11-10 | 320 | 320 | 320 | 320 | 7,000 | 1,495.33 |
| 1983-11-09 | 320 | 320 | 320 | 320 | 5,000 | 1,495.33 |
| 1983-11-07 | 320 | 320 | 320 | 320 | 6,000 | 1,495.33 |
| 1983-11-05 | 320 | 320 | 320 | 320 | 2,000 | 1,495.33 |
| 1983-11-04 | 307 | 320 | 307 | 320 | 12,000 | 1,495.33 |
| 1983-11-02 | 306 | 307 | 306 | 307 | 5,000 | 1,434.58 |
| 1983-11-01 | 306 | 307 | 305 | 305 | 7,000 | 1,425.23 |
| 1983-10-31 | 306 | 308 | 306 | 306 | 17,000 | 1,429.91 |
| 1983-10-29 | 306 | 306 | 306 | 306 | 1,000 | 1,429.91 |
| 1983-10-28 | 308 | 308 | 306 | 306 | 4,000 | 1,429.91 |
| 1983-10-27 | 308 | 308 | 308 | 308 | 4,000 | 1,439.25 |
| 1983-10-26 | 308 | 308 | 308 | 308 | 6,000 | 1,439.25 |
| 1983-10-24 | 308 | 308 | 308 | 308 | 3,000 | 1,439.25 |
| 1983-10-21 | 307 | 308 | 307 | 308 | 3,000 | 1,439.25 |
| 1983-10-17 | 309 | 309 | 309 | 309 | 1,000 | 1,443.93 |
| 1983-10-15 | 310 | 310 | 309 | 309 | 5,000 | 1,443.93 |
| 1983-10-14 | 308 | 309 | 308 | 309 | 2,000 | 1,443.93 |
| 1983-10-13 | 308 | 308 | 308 | 308 | 5,000 | 1,439.25 |
| 1983-10-11 | 315 | 315 | 315 | 315 | 5,000 | 1,471.96 |
| 1983-10-07 | 317 | 317 | 316 | 316 | 3,000 | 1,476.64 |
| 1983-10-06 | 316 | 316 | 316 | 316 | 4,000 | 1,476.64 |
| 1983-10-05 | 320 | 320 | 316 | 316 | 4,000 | 1,476.64 |
| 1983-10-04 | 320 | 320 | 320 | 320 | 3,000 | 1,495.33 |
| 1983-09-30 | 320 | 320 | 316 | 316 | 5,000 | 1,476.64 |
| 1983-09-28 | 320 | 320 | 320 | 320 | 6,000 | 1,495.33 |
| 1983-09-27 | 320 | 320 | 320 | 320 | 3,000 | 1,495.33 |
| 1983-09-26 | 321 | 321 | 320 | 320 | 2,000 | 1,495.33 |
| 1983-09-24 | 322 | 322 | 322 | 322 | 2,000 | 1,504.67 |
| 1983-09-22 | 320 | 320 | 320 | 320 | 5,000 | 1,495.33 |
| 1983-09-21 | 320 | 320 | 320 | 320 | 2,000 | 1,495.33 |
| 1983-09-20 | 325 | 325 | 325 | 325 | 4,000 | 1,518.69 |
| 1983-09-19 | 325 | 325 | 325 | 325 | 1,000 | 1,518.69 |
| 1983-09-16 | 332 | 332 | 332 | 332 | 2,000 | 1,551.40 |
| 1983-09-13 | 327 | 327 | 327 | 327 | 3,000 | 1,528.04 |
| 1983-09-12 | 330 | 330 | 330 | 330 | 2,000 | 1,542.06 |
| 1983-09-08 | 325 | 325 | 325 | 325 | 1,000 | 1,518.69 |
| 1983-09-06 | 326 | 326 | 326 | 326 | 2,000 | 1,523.36 |
| 1983-09-05 | 326 | 326 | 326 | 326 | 5,000 | 1,523.36 |
| 1983-09-02 | 326 | 326 | 326 | 326 | 4,000 | 1,523.36 |
| 1983-09-01 | 326 | 326 | 326 | 326 | 7,000 | 1,523.36 |
| 1983-08-31 | 325 | 325 | 325 | 325 | 4,000 | 1,518.69 |
| 1983-08-30 | 325 | 325 | 325 | 325 | 1,000 | 1,518.69 |
| 1983-08-29 | 325 | 325 | 325 | 325 | 2,000 | 1,518.69 |
| 1983-08-22 | 325 | 325 | 325 | 325 | 5,000 | 1,518.69 |
| 1983-08-20 | 325 | 325 | 325 | 325 | 4,000 | 1,518.69 |
| 1983-08-19 | 326 | 326 | 325 | 325 | 7,000 | 1,518.69 |
| 1983-08-18 | 327 | 327 | 326 | 326 | 3,000 | 1,523.36 |
| 1983-08-17 | 328 | 328 | 327 | 327 | 4,000 | 1,528.04 |
| 1983-08-16 | 326 | 326 | 326 | 326 | 3,000 | 1,523.36 |
| 1983-08-15 | 325 | 325 | 325 | 325 | 1,000 | 1,518.69 |
| 1983-08-11 | 325 | 325 | 324 | 324 | 5,000 | 1,514.02 |
| 1983-08-06 | 330 | 330 | 330 | 330 | 3,000 | 1,542.06 |
| 1983-08-05 | 331 | 331 | 329 | 329 | 4,000 | 1,537.38 |
| 1983-08-03 | 329 | 329 | 329 | 329 | 2,000 | 1,537.38 |
| 1983-08-02 | 327 | 327 | 327 | 327 | 1,000 | 1,528.04 |
| 1983-08-01 | 325 | 325 | 325 | 325 | 6,000 | 1,518.69 |
| 1983-07-28 | 324 | 325 | 324 | 325 | 7,000 | 1,518.69 |
| 1983-07-27 | 323 | 324 | 323 | 324 | 5,000 | 1,514.02 |
| 1983-07-26 | 323 | 323 | 323 | 323 | 1,000 | 1,509.35 |
| 1983-07-25 | 325 | 325 | 325 | 325 | 2,000 | 1,518.69 |
| 1983-07-22 | 325 | 325 | 325 | 325 | 2,000 | 1,518.69 |
| 1983-07-21 | 326 | 326 | 326 | 326 | 1,000 | 1,523.36 |
| 1983-07-20 | 326 | 326 | 326 | 326 | 1,000 | 1,523.36 |
| 1983-07-19 | 326 | 326 | 326 | 326 | 3,000 | 1,523.36 |
| 1983-07-15 | 341 | 341 | 341 | 341 | 1,000 | 1,593.46 |
| 1983-07-14 | 344 | 344 | 344 | 344 | 1,000 | 1,607.48 |
| 1983-07-12 | 350 | 350 | 350 | 350 | 3,000 | 1,635.51 |
| 1983-07-11 | 350 | 350 | 350 | 350 | 3,000 | 1,635.51 |
| 1983-07-08 | 324 | 324 | 324 | 324 | 2,000 | 1,514.02 |
| 1983-07-07 | 321 | 321 | 321 | 321 | 3,000 | 1,500 |
| 1983-07-06 | 322 | 322 | 322 | 322 | 2,000 | 1,504.67 |
| 1983-07-05 | 323 | 323 | 320 | 320 | 2,000 | 1,495.33 |
| 1983-07-04 | 320 | 320 | 320 | 320 | 6,000 | 1,495.33 |
| 1983-07-02 | 320 | 320 | 320 | 320 | 2,000 | 1,495.33 |
| 1983-07-01 | 320 | 320 | 320 | 320 | 2,000 | 1,495.33 |
| 1983-06-30 | 320 | 320 | 320 | 320 | 2,000 | 1,495.33 |
| 1983-06-29 | 320 | 320 | 320 | 320 | 1,000 | 1,495.33 |
| 1983-06-28 | 320 | 320 | 320 | 320 | 2,000 | 1,495.33 |
| 1983-06-27 | 315 | 315 | 315 | 315 | 1,000 | 1,471.96 |
| 1983-06-25 | 320 | 320 | 320 | 320 | 1,000 | 1,495.33 |
| 1983-06-24 | 320 | 320 | 320 | 320 | 6,000 | 1,495.33 |
| 1983-06-23 | 320 | 320 | 320 | 320 | 2,000 | 1,495.33 |
| 1983-06-22 | 320 | 320 | 320 | 320 | 2,000 | 1,495.33 |
| 1983-06-04 | 340 | 340 | 340 | 340 | 1,000 | 1,588.79 |
| 1983-06-03 | 346 | 346 | 346 | 346 | 3,000 | 1,616.82 |
| 1983-06-02 | 346 | 346 | 346 | 346 | 3,000 | 1,616.82 |
| 1983-06-01 | 338 | 338 | 338 | 338 | 1,000 | 1,579.44 |
| 1983-05-27 | 355 | 355 | 350 | 350 | 6,000 | 1,635.51 |
| 1983-05-26 | 360 | 360 | 360 | 360 | 1,000 | 1,682.24 |
| 1983-05-25 | 355 | 365 | 355 | 365 | 2,000 | 1,705.61 |
| 1983-05-23 | 343 | 350 | 343 | 350 | 7,000 | 1,635.51 |
| 1983-05-20 | 340 | 340 | 340 | 340 | 2,000 | 1,588.79 |
| 1983-05-19 | 336 | 337 | 336 | 337 | 3,000 | 1,574.77 |
| 1983-05-18 | 335 | 335 | 335 | 335 | 1,000 | 1,565.42 |
| 1983-05-17 | 328 | 330 | 328 | 330 | 3,000 | 1,542.06 |
| 1983-05-16 | 322 | 322 | 322 | 322 | 1,000 | 1,504.67 |
| 1983-05-13 | 328 | 328 | 328 | 328 | 1,000 | 1,532.71 |
| 1983-05-12 | 330 | 330 | 328 | 328 | 3,000 | 1,532.71 |
| 1983-05-10 | 330 | 334 | 330 | 330 | 8,000 | 1,542.06 |
| 1983-05-06 | 334 | 334 | 334 | 334 | 1,000 | 1,560.75 |
| 1983-05-04 | 330 | 330 | 330 | 330 | 2,000 | 1,542.06 |
| 1983-04-20 | 325 | 325 | 320 | 320 | 5,000 | 1,495.33 |
| 1983-04-19 | 318 | 320 | 318 | 320 | 6,000 | 1,495.33 |
| 1983-04-15 | 320 | 320 | 320 | 320 | 1,000 | 1,495.33 |
| 1983-04-11 | 335 | 335 | 335 | 335 | 1,000 | 1,565.42 |
| 1983-04-09 | 335 | 335 | 335 | 335 | 2,000 | 1,565.42 |
| 1983-04-08 | 336 | 336 | 336 | 336 | 1,000 | 1,570.09 |
| 1983-04-06 | 335 | 335 | 335 | 335 | 2,000 | 1,565.42 |
| 1983-04-05 | 335 | 335 | 335 | 335 | 3,000 | 1,565.42 |
| 1983-03-28 | 301 | 301 | 301 | 301 | 1,000 | 1,406.54 |
| 1983-03-26 | 300 | 300 | 300 | 300 | 1,000 | 1,401.87 |
| 1983-03-25 | 300 | 300 | 300 | 300 | 1,000 | 1,401.87 |
| 1983-03-23 | 295 | 295 | 295 | 295 | 1,000 | 1,378.50 |
| 1983-03-18 | 296 | 296 | 296 | 296 | 1,000 | 1,383.18 |
| 1983-03-16 | 292 | 292 | 292 | 292 | 1,000 | 1,364.49 |
| 1983-03-10 | 290 | 290 | 290 | 290 | 2,000 | 1,355.14 |
| 1983-03-08 | 285 | 290 | 285 | 290 | 2,000 | 1,355.14 |
| 1983-03-04 | 290 | 290 | 290 | 290 | 5,000 | 1,355.14 |
| 1983-03-02 | 285 | 290 | 285 | 290 | 2,000 | 1,355.14 |
| 1983-03-01 | 289 | 289 | 289 | 289 | 3,000 | 1,350.47 |
| 1983-02-25 | 283 | 283 | 280 | 280 | 3,000 | 1,308.41 |
| 1983-02-24 | 288 | 288 | 288 | 288 | 4,000 | 1,345.79 |
| 1983-02-23 | 290 | 290 | 290 | 290 | 1,000 | 1,355.14 |
| 1983-02-22 | 290 | 290 | 290 | 290 | 1,000 | 1,355.14 |
| 1983-02-18 | 290 | 290 | 290 | 290 | 1,000 | 1,355.14 |
| 1983-02-14 | 281 | 281 | 281 | 281 | 1,000 | 1,313.08 |
| 1983-02-09 | 280 | 280 | 280 | 280 | 1,000 | 1,308.41 |
| 1983-02-07 | 279 | 279 | 279 | 279 | 1,000 | 1,303.74 |
| 1983-02-04 | 279 | 279 | 278 | 278 | 3,000 | 1,299.07 |
| 1983-02-03 | 278 | 278 | 278 | 278 | 3,000 | 1,299.07 |
| 1983-02-02 | 278 | 278 | 278 | 278 | 2,000 | 1,299.07 |
| 1983-02-01 | 277 | 277 | 277 | 277 | 1,000 | 1,294.39 |
| 1983-01-27 | 275 | 275 | 275 | 275 | 1,000 | 1,285.05 |
| 1983-01-20 | 271 | 271 | 271 | 271 | 1,000 | 1,266.36 |
| 1983-01-19 | 280 | 280 | 280 | 280 | 3,000 | 1,308.41 |
| 1983-01-04 | 300 | 300 | 300 | 300 | 3,000 | 1,401.87 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株