5464 モリ工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	483	483	465	465	5,000	465
1986-12-26	483	483	483	483	6,000	483
1986-12-25	485	485	485	485	4,000	485
1986-12-24	480	485	480	485	5,000	485
1986-12-23	487	487	481	481	7,000	481
1986-12-22	490	490	490	490	1,000	490
1986-12-19	490	490	485	490	6,000	490
1986-12-18	495	495	490	490	3,000	490
1986-12-17	495	495	495	495	3,000	495
1986-12-16	517	517	517	517	1,000	517
1986-12-15	494	518	490	518	49,000	518
1986-12-12	494	495	490	495	26,000	495
1986-12-11	491	495	491	495	5,000	495
1986-12-10	481	490	481	490	12,000	490
1986-12-09	516	520	515	517	46,000	483.18
1986-12-08	517	520	515	519	26,000	485.05
1986-12-06	517	518	515	517	30,000	483.18
1986-12-05	517	517	515	515	20,000	481.31
1986-12-04	516	519	511	515	61,000	481.31
1986-12-03	518	520	512	515	62,000	481.31
1986-12-02	520	520	517	519	19,000	485.05
1986-12-01	519	520	511	515	39,000	481.31
1986-11-29	515	515	508	508	11,000	474.77
1986-11-28	517	517	507	508	27,000	474.77
1986-11-27	517	517	505	510	29,000	476.64
1986-11-26	520	520	510	516	43,000	482.24
1986-11-25	520	520	518	520	24,000	485.98
1986-11-22	520	524	520	520	3,000	485.98
1986-11-21	518	524	518	524	10,000	489.72
1986-11-20	518	518	518	518	1,000	484.11
1986-11-19	520	520	520	520	7,000	485.98
1986-11-18	527	527	520	520	11,000	485.98
1986-11-17	519	525	518	525	16,000	490.65
1986-11-14	512	520	512	520	17,000	485.98
1986-11-13	500	500	492	492	41,000	459.81
1986-11-12	505	505	490	490	71,000	457.94
1986-11-11	490	519	486	519	41,000	485.05
1986-11-10	490	490	485	486	10,000	454.21
1986-11-07	483	483	480	480	36,000	448.60
1986-11-06	480	480	480	480	24,000	448.60
1986-11-05	470	484	460	480	68,000	448.60
1986-11-04	475	479	460	465	54,000	434.58
1986-11-01	490	490	480	480	33,000	448.60
1986-10-31	490	490	489	489	14,000	457.01
1986-10-30	476	481	476	480	13,000	448.60
1986-10-29	475	475	475	475	11,000	443.93
1986-10-28	475	475	475	475	6,000	443.93
1986-10-25	475	478	475	478	7,000	446.73
1986-10-24	478	479	475	475	8,000	443.93
1986-10-23	480	480	479	479	14,000	447.66
1986-10-22	485	490	470	490	17,000	457.94
1986-10-21	490	490	485	485	5,000	453.27
1986-10-20	490	490	490	490	2,000	457.94
1986-10-17	495	495	490	490	4,000	457.94
1986-10-16	500	500	500	500	20,000	467.29
1986-10-15	490	500	490	500	44,000	467.29
1986-10-14	485	500	480	500	73,000	467.29
1986-10-13	490	490	490	490	5,000	457.94
1986-10-09	493	494	493	494	10,000	461.68
1986-10-08	490	495	490	494	6,000	461.68
1986-10-06	495	495	490	490	3,000	457.94
1986-10-04	495	495	495	495	9,000	462.62
1986-10-03	471	475	471	475	7,000	443.93
1986-10-02	487	487	480	480	11,000	448.60
1986-10-01	501	501	485	485	30,000	453.27
1986-09-30	495	496	495	496	8,000	463.55
1986-09-29	495	500	495	495	15,000	462.62
1986-09-27	490	495	490	490	28,000	457.94
1986-09-26	505	505	504	504	19,000	471.03
1986-09-25	515	515	505	515	18,000	481.31
1986-09-24	490	515	490	515	35,000	481.31
1986-09-22	500	500	485	500	38,000	467.29
1986-09-19	510	510	488	500	30,000	467.29
1986-09-18	531	532	511	511	34,000	477.57
1986-09-17	532	532	530	530	13,000	495.33
1986-09-16	543	543	530	542	9,000	506.54
1986-09-12	540	543	530	543	26,000	507.48
1986-09-11	551	551	550	550	10,000	514.02
1986-09-10	550	555	550	550	37,000	514.02
1986-09-09	550	550	550	550	39,000	514.02
1986-09-08	551	551	550	550	32,000	514.02
1986-09-06	551	551	551	551	6,000	514.95
1986-09-05	551	552	550	552	52,000	515.89
1986-09-04	551	551	550	551	8,000	514.95
1986-09-03	550	565	550	551	11,000	514.95
1986-09-02	550	560	550	550	23,000	514.02
1986-09-01	560	560	551	551	16,000	514.95
1986-08-30	565	565	560	560	8,000	523.37
1986-08-29	550	559	550	559	56,000	522.43
1986-08-28	551	555	551	551	12,000	514.95
1986-08-27	555	560	550	550	23,000	514.02
1986-08-26	565	570	560	560	11,000	523.37
1986-08-25	570	570	560	560	8,000	523.37
1986-08-23	570	581	570	575	31,000	537.38
1986-08-21	590	598	590	590	44,000	551.40
1986-08-20	601	608	591	600	145,000	560.75
1986-08-19	590	601	590	600	64,000	560.75
1986-08-18	608	610	596	600	48,000	560.75
1986-08-15	599	609	598	609	37,000	569.16
1986-08-14	596	603	596	600	19,000	560.75
1986-08-13	600	609	596	603	42,000	563.55
1986-08-12	603	604	600	600	26,000	560.75
1986-08-11	613	613	604	604	15,000	564.49
1986-08-08	606	615	606	615	66,000	574.77
1986-08-07	605	610	604	605	14,000	565.42
1986-08-06	604	604	604	604	9,000	564.49
1986-08-05	611	614	603	603	5,000	563.55
1986-08-04	605	605	601	601	15,000	561.68
1986-08-02	619	619	618	618	22,000	577.57
1986-08-01	623	623	605	619	21,000	578.51
1986-07-31	622	622	609	613	23,000	572.90
1986-07-30	620	625	610	622	29,000	581.31
1986-07-29	624	624	624	624	18,000	583.18
1986-07-28	645	645	641	644	16,000	601.87
1986-07-26	651	651	645	645	5,000	602.80
1986-07-25	650	659	645	651	15,000	608.41
1986-07-24	642	651	642	651	15,000	608.41
1986-07-23	660	660	640	651	7,000	608.41
1986-07-22	636	660	636	660	14,000	616.82
1986-07-21	652	660	636	636	16,000	594.39
1986-07-19	647	660	647	660	46,000	616.82
1986-07-18	632	645	632	632	29,000	590.65
1986-07-17	650	651	640	640	40,000	598.13
1986-07-16	666	669	650	650	44,000	607.48
1986-07-15	664	668	663	663	27,000	619.63
1986-07-14	670	670	660	660	17,000	616.82
1986-07-11	656	670	655	670	28,000	626.17
1986-07-10	656	657	653	656	32,000	613.08
1986-07-09	661	662	654	654	38,000	611.22
1986-07-08	674	674	660	661	29,000	617.76
1986-07-07	670	679	670	674	21,000	629.91
1986-07-05	677	678	675	677	17,000	632.71
1986-07-04	676	680	675	677	48,000	632.71
1986-07-03	673	675	672	675	20,000	630.84
1986-07-02	673	679	672	672	32,000	628.04
1986-07-01	675	680	672	672	34,000	628.04
1986-06-30	690	690	675	675	23,000	630.84
1986-06-28	680	680	672	680	27,000	635.51
1986-06-27	680	690	680	690	61,000	644.86
1986-06-26	698	698	683	690	34,000	644.86
1986-06-25	690	693	672	693	44,000	647.66
1986-06-24	699	699	680	680	74,000	635.51
1986-06-23	700	714	690	690	228,000	644.86
1986-06-21	690	710	690	701	177,000	655.14
1986-06-20	670	690	669	690	203,000	644.86
1986-06-19	665	670	665	666	100,000	622.43
1986-06-18	665	665	660	665	64,000	621.50
1986-06-17	660	665	655	665	112,000	621.50
1986-06-16	656	665	650	665	84,000	621.50
1986-06-13	645	650	640	646	44,000	603.74
1986-06-12	656	656	610	650	120,000	607.48
1986-06-11	654	660	653	656	60,000	613.08
1986-06-10	651	660	640	651	112,000	608.41
1986-06-09	648	656	648	650	70,000	607.48
1986-06-07	649	650	646	646	52,000	603.74
1986-06-06	655	659	640	649	134,000	606.54
1986-06-05	660	664	650	655	62,000	612.15
1986-06-04	645	657	642	657	67,000	614.02
1986-06-03	666	666	641	645	55,000	602.80
1986-06-02	635	669	625	669	114,000	625.23
1986-05-31	635	635	625	625	20,000	584.11
1986-05-30	630	636	625	630	34,000	588.79
1986-05-29	630	630	623	623	23,000	582.24
1986-05-28	611	630	610	630	58,000	588.79
1986-05-27	630	630	622	629	29,000	587.85
1986-05-26	640	640	625	628	33,000	586.92
1986-05-24	639	640	635	638	41,000	596.26
1986-05-23	620	630	620	623	23,000	582.24
1986-05-22	620	620	615	615	40,000	574.77
1986-05-21	615	616	590	590	81,000	551.40
1986-05-20	614	620	614	620	6,000	579.44
1986-05-19	615	620	605	615	28,000	574.77
1986-05-17	610	625	610	625	24,000	584.11
1986-05-16	628	630	620	620	17,000	579.44
1986-05-15	630	640	625	630	56,000	588.79
1986-05-14	630	640	630	640	44,000	598.13
1986-05-13	631	635	625	625	55,000	584.11
1986-05-12	635	640	631	631	126,000	589.72
1986-05-09	641	643	632	634	80,000	592.52
1986-05-08	645	645	636	641	163,000	599.07
1986-05-07	653	660	645	645	65,000	602.80
1986-05-06	660	660	641	653	86,000	610.28
1986-05-02	626	670	626	665	315,000	621.50
1986-05-01	626	630	620	622	98,000	581.31
1986-04-30	630	630	616	616	50,000	575.70
1986-04-28	639	640	610	610	150,000	570.09
1986-04-26	630	636	620	630	246,000	588.79
1986-04-25	615	629	609	620	145,000	579.44
1986-04-24	611	620	610	613	30,000	572.90
1986-04-23	624	625	608	610	143,000	570.09
1986-04-22	600	621	600	621	68,000	580.37
1986-04-21	620	620	606	607	68,000	567.29
1986-04-19	623	626	620	621	67,000	580.37
1986-04-18	620	636	617	620	196,000	579.44
1986-04-17	597	618	597	612	291,000	571.96
1986-04-16	588	595	588	595	103,000	556.08
1986-04-15	585	597	581	590	99,000	551.40
1986-04-14	585	585	580	581	32,000	542.99
1986-04-11	580	585	565	570	45,000	532.71
1986-04-10	580	585	580	582	37,000	543.93
1986-04-09	585	585	580	580	63,000	542.06
1986-04-08	581	585	575	585	50,000	546.73
1986-04-07	590	590	580	580	40,000	542.06
1986-04-05	585	585	580	585	15,000	546.73
1986-04-04	589	589	575	585	31,000	546.73
1986-04-03	586	588	573	588	35,000	549.53
1986-04-02	580	580	571	580	49,000	542.06
1986-04-01	571	571	560	570	61,000	532.71
1986-03-31	570	570	570	570	18,000	532.71
1986-03-29	545	550	545	546	5,000	510.28
1986-03-28	546	550	545	545	20,000	509.35
1986-03-27	541	541	530	535	58,000	500
1986-03-26	551	551	540	540	24,000	504.67
1986-03-25	552	552	550	550	7,000	514.02
1986-03-24	560	568	551	552	41,000	515.89
1986-03-22	561	561	560	560	19,000	523.37
1986-03-20	561	570	560	560	39,000	523.37
1986-03-19	561	561	560	561	40,000	524.30
1986-03-18	570	575	560	560	43,000	523.37
1986-03-17	576	578	570	570	43,000	532.71
1986-03-15	579	580	566	566	29,000	528.97
1986-03-14	570	580	564	580	54,000	542.06
1986-03-13	563	569	561	562	43,000	525.23
1986-03-12	570	570	565	569	33,000	531.78
1986-03-11	570	570	562	570	59,000	532.71
1986-03-10	565	570	561	570	35,000	532.71
1986-03-07	560	570	560	565	80,000	528.04
1986-03-06	570	570	560	560	27,000	523.37
1986-03-05	570	570	560	560	18,000	523.37
1986-03-04	571	572	560	560	40,000	523.37
1986-03-03	557	572	557	568	14,000	530.84
1986-03-01	575	575	555	555	19,000	518.69
1986-02-28	562	570	562	570	27,000	532.71
1986-02-27	560	560	556	557	10,000	520.56
1986-02-26	563	563	555	556	25,000	519.63
1986-02-25	564	564	560	560	20,000	523.37
1986-02-24	565	570	565	565	14,000	528.04
1986-02-22	572	578	565	565	10,000	528.04
1986-02-21	557	570	557	570	12,000	532.71
1986-02-20	560	560	555	557	31,000	520.56
1986-02-19	560	561	560	560	20,000	523.37
1986-02-18	571	573	550	550	43,000	514.02
1986-02-17	575	580	570	570	34,000	532.71
1986-02-15	571	571	565	570	11,000	532.71
1986-02-14	585	585	570	570	71,000	532.71
1986-02-13	597	600	580	585	61,000	546.73
1986-02-12	599	599	590	595	39,000	556.08
1986-02-10	591	591	585	585	17,000	546.73
1986-02-07	581	595	579	586	59,000	547.66
1986-02-06	570	594	570	575	31,000	537.38
1986-02-05	590	600	590	590	60,000	551.40
1986-02-04	615	615	580	590	58,000	551.40
1986-02-03	590	620	590	607	361,000	567.29
1986-02-01	590	597	590	597	50,000	557.94
1986-01-31	570	588	568	588	61,000	549.53
1986-01-30	580	585	570	573	55,000	535.51
1986-01-29	575	590	570	570	72,000	532.71
1986-01-28	580	580	572	580	41,000	542.06
1986-01-27	576	580	571	580	17,000	542.06
1986-01-25	596	596	580	580	46,000	542.06
1986-01-24	600	604	585	586	182,000	547.66
1986-01-23	581	600	573	597	127,000	557.94
1986-01-22	575	580	570	571	57,000	533.65
1986-01-21	585	585	569	571	57,000	533.65
1986-01-20	596	596	586	589	106,000	550.47
1986-01-18	610	610	585	586	175,000	547.66
1986-01-17	584	608	580	608	438,000	568.22
1986-01-16	574	589	573	578	155,000	540.19
1986-01-14	576	579	569	572	197,000	534.58
1986-01-13	530	589	530	580	271,000	542.06
1986-01-10	530	530	526	529	42,000	494.39
1986-01-09	527	530	526	530	13,000	495.33
1986-01-08	530	530	526	526	23,000	491.59
1986-01-07	527	527	526	526	20,000	491.59
1986-01-06	550	550	535	535	22,000	500

分割・併合履歴： [2025-03-28]1株→5株 [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31