5464 モリ工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	535	535	527	527	6,000	2,462.62
1985-12-26	531	531	526	527	17,000	2,462.62
1985-12-25	550	550	530	530	28,000	2,476.64
1985-12-24	540	540	525	530	21,000	2,476.64
1985-12-23	550	555	540	545	16,000	2,546.73
1985-12-20	555	564	550	564	19,000	2,635.51
1985-12-19	576	576	555	555	61,000	2,593.46
1985-12-18	577	577	565	575	182,000	2,686.92
1985-12-17	569	590	569	577	258,000	2,696.26
1985-12-16	559	569	555	569	55,000	2,658.88
1985-12-13	554	560	546	559	72,000	2,612.15
1985-12-12	535	552	535	552	21,000	2,579.44
1985-12-11	545	545	531	544	22,000	2,542.06
1985-12-10	554	554	540	545	46,000	2,546.73
1985-12-09	541	554	539	554	126,000	2,588.79
1985-12-07	551	551	536	540	12,000	2,523.36
1985-12-06	564	564	552	552	20,000	2,579.44
1985-12-05	564	569	555	565	29,000	2,640.19
1985-12-04	580	580	532	534	35,000	2,495.33
1985-12-03	549	588	541	588	126,000	2,747.66
1985-12-02	548	548	548	548	9,000	2,560.75
1985-11-30	544	550	544	546	17,000	2,551.40
1985-11-29	545	545	545	545	2,000	2,546.73
1985-11-28	531	550	525	550	16,000	2,570.09
1985-11-27	529	540	526	540	16,000	2,523.36
1985-11-26	532	538	530	530	27,000	2,476.64
1985-11-25	540	540	530	532	7,000	2,485.98
1985-11-22	540	549	536	540	43,000	2,523.36
1985-11-21	550	550	536	536	29,000	2,504.67
1985-11-20	545	560	545	559	8,000	2,612.15
1985-11-19	549	549	541	542	15,000	2,532.71
1985-11-18	561	562	550	550	28,000	2,570.09
1985-11-16	550	555	550	555	14,000	2,593.46
1985-11-15	552	556	551	555	15,000	2,593.46
1985-11-14	550	550	550	550	15,000	2,570.09
1985-11-13	565	570	565	570	16,000	2,663.55
1985-11-12	589	589	570	570	15,000	2,663.55
1985-11-11	589	600	589	590	48,000	2,757.01
1985-11-08	559	591	559	591	90,000	2,761.68
1985-11-07	550	560	545	557	45,000	2,602.80
1985-11-06	546	548	545	548	11,000	2,560.75
1985-11-05	550	550	545	545	14,000	2,546.73
1985-11-02	540	550	540	550	9,000	2,570.09
1985-11-01	550	550	545	545	20,000	2,546.73
1985-10-31	550	550	545	550	36,000	2,570.09
1985-10-30	545	555	545	552	11,000	2,579.44
1985-10-29	540	551	540	550	47,000	2,570.09
1985-10-28	555	560	550	550	10,000	2,570.09
1985-10-26	550	550	550	550	7,000	2,570.09
1985-10-25	561	569	561	561	10,000	2,621.50
1985-10-24	560	560	560	560	7,000	2,616.82
1985-10-23	580	580	570	570	29,000	2,663.55
1985-10-22	580	599	580	590	27,000	2,757.01
1985-10-21	600	602	595	600	31,000	2,803.74
1985-10-19	587	598	581	598	62,000	2,794.39
1985-10-18	575	585	575	585	49,000	2,733.64
1985-10-17	550	580	542	580	61,000	2,710.28
1985-10-16	560	560	537	545	12,000	2,546.73
1985-10-15	573	574	559	560	23,000	2,616.82
1985-10-14	570	574	565	574	33,000	2,682.24
1985-10-11	570	575	570	575	30,000	2,686.92
1985-10-09	561	565	555	565	74,000	2,640.19
1985-10-08	560	561	560	561	24,000	2,621.50
1985-10-07	560	569	560	569	10,000	2,658.88
1985-10-05	550	567	550	567	10,000	2,649.53
1985-10-04	550	565	550	550	31,000	2,570.09
1985-10-03	571	580	560	580	34,000	2,710.28
1985-10-02	560	574	560	570	37,000	2,663.55
1985-10-01	552	560	545	555	55,000	2,593.46
1985-09-30	536	550	536	536	31,000	2,504.67
1985-09-28	531	532	531	532	7,000	2,485.98
1985-09-27	521	530	517	526	65,000	2,457.94
1985-09-26	540	545	525	525	46,000	2,453.27
1985-09-25	542	542	540	540	38,000	2,523.36
1985-09-24	556	556	540	540	68,000	2,523.36
1985-09-21	561	561	555	560	35,000	2,616.82
1985-09-20	579	580	565	565	20,000	2,640.19
1985-09-19	565	580	555	580	45,000	2,710.28
1985-09-18	561	570	561	570	23,000	2,663.55
1985-09-17	591	591	561	561	45,000	2,621.50
1985-09-13	591	591	581	581	23,000	2,714.95
1985-09-12	620	621	601	601	56,000	2,808.41
1985-09-11	640	640	615	620	88,000	2,897.20
1985-09-10	600	630	599	630	137,000	2,943.93
1985-09-09	605	620	583	590	188,000	2,757.01
1985-09-06	567	578	555	578	130,000	2,700.93
1985-09-05	550	570	550	556	49,000	2,598.13
1985-09-04	568	568	549	549	52,000	2,565.42
1985-09-03	575	575	553	570	53,000	2,663.55
1985-09-02	565	565	540	565	88,000	2,640.19
1985-08-31	565	565	553	564	25,000	2,635.51
1985-08-30	580	580	555	560	54,000	2,616.82
1985-08-29	609	609	580	580	36,000	2,710.28
1985-08-28	618	618	592	599	74,000	2,799.07
1985-08-27	615	620	615	615	43,000	2,873.83
1985-08-26	616	624	611	624	55,000	2,915.89
1985-08-24	620	620	610	610	35,000	2,850.47
1985-08-23	650	650	610	610	81,000	2,850.47
1985-08-22	650	650	632	636	105,000	2,971.96
1985-08-21	644	675	640	640	369,000	2,990.65
1985-08-20	615	645	610	645	112,000	3,014.02
1985-08-19	620	622	605	605	85,000	2,827.10
1985-08-17	630	635	615	615	58,000	2,873.83
1985-08-16	620	625	619	625	87,000	2,920.56
1985-08-15	630	638	620	620	81,000	2,897.20
1985-08-14	658	660	633	647	148,000	3,023.36
1985-08-13	613	670	613	648	434,000	3,028.04
1985-08-12	661	667	621	623	292,000	2,911.21
1985-08-09	651	675	640	651	647,000	3,042.06
1985-08-08	700	730	670	670	1,639,001	3,130.84
1985-08-07	558	660	558	660	1,325,001	3,084.11
1985-08-06	560	565	551	560	119,000	2,616.82
1985-08-05	564	564	547	560	111,000	2,616.82
1985-08-03	533	570	532	570	97,000	2,663.55
1985-08-02	521	530	521	530	29,000	2,476.64
1985-08-01	530	531	521	521	21,000	2,434.58
1985-07-31	520	525	520	523	42,000	2,443.93
1985-07-30	518	521	518	520	45,000	2,429.91
1985-07-29	508	520	508	517	22,000	2,415.89
1985-07-27	516	517	511	511	42,000	2,387.85
1985-07-26	515	520	513	516	33,000	2,411.21
1985-07-25	515	515	511	511	17,000	2,387.85
1985-07-24	515	525	515	515	41,000	2,406.54
1985-07-23	515	520	513	520	38,000	2,429.91
1985-07-22	525	526	511	511	19,000	2,387.85
1985-07-20	520	525	516	525	8,000	2,453.27
1985-07-19	503	515	503	510	30,000	2,383.18
1985-07-18	498	503	498	498	14,000	2,327.10
1985-07-17	494	500	494	498	30,000	2,327.10
1985-07-16	503	505	495	495	19,000	2,313.08
1985-07-15	505	506	500	500	35,000	2,336.45
1985-07-12	511	511	501	506	37,000	2,364.49
1985-07-11	516	517	515	515	32,000	2,406.54
1985-07-10	516	516	516	516	5,000	2,411.21
1985-07-09	515	515	515	515	3,000	2,406.54
1985-07-08	520	520	520	520	1,000	2,429.91
1985-07-06	520	520	512	515	12,000	2,406.54
1985-07-05	526	526	526	526	5,000	2,457.94
1985-07-04	550	550	540	540	13,000	2,523.36
1985-07-03	542	555	542	550	47,000	2,570.09
1985-07-02	542	542	542	542	7,000	2,532.71
1985-06-29	502	531	502	512	43,000	2,392.52
1985-06-28	500	500	500	500	1,000	2,336.45
1985-06-27	490	500	490	500	9,000	2,336.45
1985-06-26	522	522	501	510	117,000	2,383.18
1985-06-25	520	521	510	520	30,000	2,429.91
1985-06-24	510	532	510	530	37,000	2,476.64
1985-06-22	520	520	520	520	10,000	2,429.91
1985-06-21	510	510	510	510	24,000	2,383.18
1985-06-20	574	574	550	560	29,000	2,616.82
1985-06-19	551	581	551	570	263,000	2,663.55
1985-06-18	525	550	525	547	75,000	2,556.07
1985-06-17	550	550	531	531	51,000	2,481.31
1985-06-15	571	571	570	570	97,000	2,663.55
1985-06-14	471	510	471	510	245,000	2,383.18
1985-06-13	480	481	470	470	25,000	2,196.26
1985-06-11	469	470	465	465	65,000	2,172.90
1985-06-10	455	470	455	470	10,000	2,196.26
1985-06-07	456	460	454	454	22,000	2,121.50
1985-06-06	453	456	453	453	11,000	2,116.82
1985-06-05	458	458	450	450	15,000	2,102.80
1985-06-04	471	471	459	459	9,000	2,144.86
1985-06-03	465	470	465	470	86,000	2,196.26
1985-06-01	469	469	469	469	4,000	2,191.59
1985-05-31	469	469	469	469	3,000	2,191.59
1985-05-30	470	470	470	470	4,000	2,196.26
1985-05-29	471	471	471	471	5,000	2,200.93
1985-05-28	479	479	471	471	5,000	2,200.93
1985-05-27	479	479	479	479	2,000	2,238.32
1985-05-25	475	480	475	480	4,000	2,242.99
1985-05-24	475	480	475	475	17,000	2,219.63
1985-05-23	476	480	470	470	10,000	2,196.26
1985-05-22	480	480	478	478	10,000	2,233.64
1985-05-21	481	485	480	480	8,000	2,242.99
1985-05-20	478	478	478	478	7,000	2,233.64
1985-05-18	473	473	473	473	8,000	2,210.28
1985-05-17	475	476	475	476	3,000	2,224.30
1985-05-16	473	473	473	473	3,000	2,210.28
1985-05-15	475	475	473	475	13,000	2,219.63
1985-05-14	473	473	473	473	2,000	2,210.28
1985-05-13	490	490	471	471	12,000	2,200.93
1985-05-10	470	480	470	480	9,000	2,242.99
1985-05-09	470	470	470	470	7,000	2,196.26
1985-05-08	472	472	471	471	2,000	2,200.93
1985-05-07	480	481	470	471	13,000	2,200.93
1985-05-04	480	480	480	480	9,000	2,242.99
1985-05-02	479	480	479	480	8,000	2,242.99
1985-05-01	480	480	480	480	14,000	2,242.99
1985-04-30	477	481	477	480	14,000	2,242.99
1985-04-27	462	462	462	462	3,000	2,158.88
1985-04-26	462	462	462	462	1,000	2,158.88
1985-04-25	462	462	462	462	2,000	2,158.88
1985-04-24	461	461	461	461	2,000	2,154.21
1985-04-23	465	465	461	461	3,000	2,154.21
1985-04-20	460	460	460	460	4,000	2,149.53
1985-04-19	465	470	465	470	2,000	2,196.26
1985-04-17	472	472	472	472	3,000	2,205.61
1985-04-16	475	475	475	475	8,000	2,219.63
1985-04-15	476	476	475	475	2,000	2,219.63
1985-04-12	474	474	474	474	1,000	2,214.95
1985-04-11	470	474	470	474	6,000	2,214.95
1985-04-10	471	471	464	464	11,000	2,168.22
1985-04-09	466	466	466	466	1,000	2,177.57
1985-04-08	465	465	462	462	12,000	2,158.88
1985-04-06	460	460	460	460	8,000	2,149.53
1985-04-05	460	460	460	460	3,000	2,149.53
1985-04-03	459	460	459	460	7,000	2,149.53
1985-04-02	460	460	459	459	9,000	2,144.86
1985-04-01	460	461	450	460	7,000	2,149.53
1985-03-30	460	460	460	460	5,000	2,149.53
1985-03-29	460	460	460	460	1,000	2,149.53
1985-03-28	462	462	462	462	1,000	2,158.88
1985-03-27	461	461	461	461	1,000	2,154.21
1985-03-26	460	460	460	460	6,000	2,149.53
1985-03-25	460	462	460	460	6,000	2,149.53
1985-03-23	462	465	462	465	4,000	2,172.90
1985-03-22	462	462	462	462	1,000	2,158.88
1985-03-20	465	465	465	465	2,000	2,172.90
1985-03-19	470	470	470	470	14,000	2,196.26
1985-03-18	475	475	471	471	8,000	2,200.93
1985-03-16	471	475	471	475	3,000	2,219.63
1985-03-15	473	473	470	473	11,000	2,210.28
1985-03-14	475	475	475	475	5,000	2,219.63
1985-03-13	475	475	475	475	2,000	2,219.63
1985-03-12	474	474	474	474	1,000	2,214.95
1985-03-11	474	474	474	474	1,000	2,214.95
1985-03-07	475	475	475	475	2,000	2,219.63
1985-03-06	475	475	475	475	6,000	2,219.63
1985-03-04	472	472	472	472	5,000	2,205.61
1985-03-02	471	471	471	471	2,000	2,200.93
1985-03-01	480	480	475	475	4,000	2,219.63
1985-02-28	480	480	480	480	1,000	2,242.99
1985-02-27	480	480	480	480	1,000	2,242.99
1985-02-26	480	480	480	480	3,000	2,242.99
1985-02-25	488	488	488	488	3,000	2,280.37
1985-02-23	490	490	490	490	4,000	2,289.72
1985-02-22	497	497	492	492	4,000	2,299.07
1985-02-21	500	500	498	498	7,000	2,327.10
1985-02-20	497	498	497	497	7,000	2,322.43
1985-02-19	489	495	489	495	11,000	2,313.08
1985-02-18	484	484	484	484	5,000	2,261.68
1985-02-16	479	479	479	479	2,000	2,238.32
1985-02-15	480	480	480	480	7,000	2,242.99
1985-02-14	480	480	480	480	3,000	2,242.99
1985-02-13	480	480	480	480	2,000	2,242.99
1985-02-12	480	480	480	480	4,000	2,242.99
1985-02-08	483	483	483	483	1,000	2,257.01
1985-02-07	481	481	481	481	3,000	2,247.66
1985-02-06	481	481	481	481	1,000	2,247.66
1985-02-05	480	480	480	480	5,000	2,242.99
1985-02-04	480	480	480	480	2,000	2,242.99
1985-02-02	480	480	480	480	4,000	2,242.99
1985-02-01	480	480	480	480	5,000	2,242.99
1985-01-31	476	476	476	476	1,000	2,224.30
1985-01-30	475	475	475	475	2,000	2,219.63
1985-01-29	480	480	480	480	1,000	2,242.99
1985-01-28	489	489	480	480	5,000	2,242.99
1985-01-26	499	499	495	495	4,000	2,313.08
1985-01-25	500	500	499	499	3,000	2,331.78
1985-01-24	497	497	496	496	52,000	2,317.76
1985-01-23	497	497	497	497	1,000	2,322.43
1985-01-22	500	502	500	500	8,000	2,336.45
1985-01-21	500	501	500	500	5,000	2,336.45
1985-01-19	500	500	496	496	11,000	2,317.76
1985-01-18	500	501	499	500	11,000	2,336.45
1985-01-17	501	501	500	500	4,000	2,336.45
1985-01-16	496	500	496	500	4,000	2,336.45
1985-01-14	494	496	494	495	12,000	2,313.08
1985-01-11	495	495	495	495	9,000	2,313.08
1985-01-10	477	480	477	480	3,000	2,242.99
1985-01-09	476	476	476	476	3,000	2,224.30
1985-01-08	471	471	471	471	1,000	2,200.93
1985-01-07	480	480	470	470	5,000	2,196.26
1985-01-05	485	485	482	482	3,000	2,252.34
1985-01-04	490	490	490	490	2,000	2,289.72

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