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
1986-12-274834834654655,0002,325
1986-12-264834834834836,0002,415
1986-12-254854854854854,0002,425
1986-12-244804854804855,0002,425
1986-12-234874874814817,0002,405
1986-12-224904904904901,0002,450
1986-12-194904904854906,0002,450
1986-12-184954954904903,0002,450
1986-12-174954954954953,0002,475
1986-12-165175175175171,0002,585
1986-12-1549451849051849,0002,590
1986-12-1249449549049526,0002,475
1986-12-114914954914955,0002,475
1986-12-1048149048149012,0002,450
1986-12-0951652051551746,0002,415.89
1986-12-0851752051551926,0002,425.23
1986-12-0651751851551730,0002,415.89
1986-12-0551751751551520,0002,406.54
1986-12-0451651951151561,0002,406.54
1986-12-0351852051251562,0002,406.54
1986-12-0252052051751919,0002,425.23
1986-12-0151952051151539,0002,406.54
1986-11-2951551550850811,0002,373.83
1986-11-2851751750750827,0002,373.83
1986-11-2751751750551029,0002,383.18
1986-11-2652052051051643,0002,411.21
1986-11-2552052051852024,0002,429.91
1986-11-225205245205203,0002,429.91
1986-11-2151852451852410,0002,448.60
1986-11-205185185185181,0002,420.56
1986-11-195205205205207,0002,429.91
1986-11-1852752752052011,0002,429.91
1986-11-1751952551852516,0002,453.27
1986-11-1451252051252017,0002,429.91
1986-11-1350050049249241,0002,299.07
1986-11-1250550549049071,0002,289.72
1986-11-1149051948651941,0002,425.23
1986-11-1049049048548610,0002,271.03
1986-11-0748348348048036,0002,242.99
1986-11-0648048048048024,0002,242.99
1986-11-0547048446048068,0002,242.99
1986-11-0447547946046554,0002,172.90
1986-11-0149049048048033,0002,242.99
1986-10-3149049048948914,0002,285.05
1986-10-3047648147648013,0002,242.99
1986-10-2947547547547511,0002,219.63
1986-10-284754754754756,0002,219.63
1986-10-254754784754787,0002,233.64
1986-10-244784794754758,0002,219.63
1986-10-2348048047947914,0002,238.32
1986-10-2248549047049017,0002,289.72
1986-10-214904904854855,0002,266.36
1986-10-204904904904902,0002,289.72
1986-10-174954954904904,0002,289.72
1986-10-1650050050050020,0002,336.45
1986-10-1549050049050044,0002,336.45
1986-10-1448550048050073,0002,336.45
1986-10-134904904904905,0002,289.72
1986-10-0949349449349410,0002,308.41
1986-10-084904954904946,0002,308.41
1986-10-064954954904903,0002,289.72
1986-10-044954954954959,0002,313.08
1986-10-034714754714757,0002,219.63
1986-10-0248748748048011,0002,242.99
1986-10-0150150148548530,0002,266.36
1986-09-304954964954968,0002,317.76
1986-09-2949550049549515,0002,313.08
1986-09-2749049549049028,0002,289.72
1986-09-2650550550450419,0002,355.14
1986-09-2551551550551518,0002,406.54
1986-09-2449051549051535,0002,406.54
1986-09-2250050048550038,0002,336.45
1986-09-1951051048850030,0002,336.45
1986-09-1853153251151134,0002,387.85
1986-09-1753253253053013,0002,476.64
1986-09-165435435305429,0002,532.71
1986-09-1254054353054326,0002,537.38
1986-09-1155155155055010,0002,570.09
1986-09-1055055555055037,0002,570.09
1986-09-0955055055055039,0002,570.09
1986-09-0855155155055032,0002,570.09
1986-09-065515515515516,0002,574.77
1986-09-0555155255055252,0002,579.44
1986-09-045515515505518,0002,574.77
1986-09-0355056555055111,0002,574.77
1986-09-0255056055055023,0002,570.09
1986-09-0156056055155116,0002,574.77
1986-08-305655655605608,0002,616.82
1986-08-2955055955055956,0002,612.15
1986-08-2855155555155112,0002,574.77
1986-08-2755556055055023,0002,570.09
1986-08-2656557056056011,0002,616.82
1986-08-255705705605608,0002,616.82
1986-08-2357058157057531,0002,686.92
1986-08-2159059859059044,0002,757.01
1986-08-20601608591600145,0002,803.74
1986-08-1959060159060064,0002,803.74
1986-08-1860861059660048,0002,803.74
1986-08-1559960959860937,0002,845.79
1986-08-1459660359660019,0002,803.74
1986-08-1360060959660342,0002,817.76
1986-08-1260360460060026,0002,803.74
1986-08-1161361360460415,0002,822.43
1986-08-0860661560661566,0002,873.83
1986-08-0760561060460514,0002,827.10
1986-08-066046046046049,0002,822.43
1986-08-056116146036035,0002,817.76
1986-08-0460560560160115,0002,808.41
1986-08-0261961961861822,0002,887.85
1986-08-0162362360561921,0002,892.52
1986-07-3162262260961323,0002,864.49
1986-07-3062062561062229,0002,906.54
1986-07-2962462462462418,0002,915.89
1986-07-2864564564164416,0003,009.35
1986-07-266516516456455,0003,014.02
1986-07-2565065964565115,0003,042.06
1986-07-2464265164265115,0003,042.06
1986-07-236606606406517,0003,042.06
1986-07-2263666063666014,0003,084.11
1986-07-2165266063663616,0002,971.96
1986-07-1964766064766046,0003,084.11
1986-07-1863264563263229,0002,953.27
1986-07-1765065164064040,0002,990.65
1986-07-1666666965065044,0003,037.38
1986-07-1566466866366327,0003,098.13
1986-07-1467067066066017,0003,084.11
1986-07-1165667065567028,0003,130.84
1986-07-1065665765365632,0003,065.42
1986-07-0966166265465438,0003,056.07
1986-07-0867467466066129,0003,088.79
1986-07-0767067967067421,0003,149.53
1986-07-0567767867567717,0003,163.55
1986-07-0467668067567748,0003,163.55
1986-07-0367367567267520,0003,154.21
1986-07-0267367967267232,0003,140.19
1986-07-0167568067267234,0003,140.19
1986-06-3069069067567523,0003,154.21
1986-06-2868068067268027,0003,177.57
1986-06-2768069068069061,0003,224.30
1986-06-2669869868369034,0003,224.30
1986-06-2569069367269344,0003,238.32
1986-06-2469969968068074,0003,177.57
1986-06-23700714690690228,0003,224.30
1986-06-21690710690701177,0003,275.70
1986-06-20670690669690203,0003,224.30
1986-06-19665670665666100,0003,112.15
1986-06-1866566566066564,0003,107.48
1986-06-17660665655665112,0003,107.48
1986-06-1665666565066584,0003,107.48
1986-06-1364565064064644,0003,018.69
1986-06-12656656610650120,0003,037.38
1986-06-1165466065365660,0003,065.42
1986-06-10651660640651112,0003,042.06
1986-06-0964865664865070,0003,037.38
1986-06-0764965064664652,0003,018.69
1986-06-06655659640649134,0003,032.71
1986-06-0566066465065562,0003,060.75
1986-06-0464565764265767,0003,070.09
1986-06-0366666664164555,0003,014.02
1986-06-02635669625669114,0003,126.17
1986-05-3163563562562520,0002,920.56
1986-05-3063063662563034,0002,943.93
1986-05-2963063062362323,0002,911.21
1986-05-2861163061063058,0002,943.93
1986-05-2763063062262929,0002,939.25
1986-05-2664064062562833,0002,934.58
1986-05-2463964063563841,0002,981.31
1986-05-2362063062062323,0002,911.21
1986-05-2262062061561540,0002,873.83
1986-05-2161561659059081,0002,757.01
1986-05-206146206146206,0002,897.20
1986-05-1961562060561528,0002,873.83
1986-05-1761062561062524,0002,920.56
1986-05-1662863062062017,0002,897.20
1986-05-1563064062563056,0002,943.93
1986-05-1463064063064044,0002,990.65
1986-05-1363163562562555,0002,920.56
1986-05-12635640631631126,0002,948.60
1986-05-0964164363263480,0002,962.62
1986-05-08645645636641163,0002,995.33
1986-05-0765366064564565,0003,014.02
1986-05-0666066064165386,0003,051.40
1986-05-02626670626665315,0003,107.48
1986-05-0162663062062298,0002,906.54
1986-04-3063063061661650,0002,878.50
1986-04-28639640610610150,0002,850.47
1986-04-26630636620630246,0002,943.93
1986-04-25615629609620145,0002,897.20
1986-04-2461162061061330,0002,864.49
1986-04-23624625608610143,0002,850.47
1986-04-2260062160062168,0002,901.87
1986-04-2162062060660768,0002,836.45
1986-04-1962362662062167,0002,901.87
1986-04-18620636617620196,0002,897.20
1986-04-17597618597612291,0002,859.81
1986-04-16588595588595103,0002,780.37
1986-04-1558559758159099,0002,757.01
1986-04-1458558558058132,0002,714.95
1986-04-1158058556557045,0002,663.55
1986-04-1058058558058237,0002,719.63
1986-04-0958558558058063,0002,710.28
1986-04-0858158557558550,0002,733.64
1986-04-0759059058058040,0002,710.28
1986-04-0558558558058515,0002,733.64
1986-04-0458958957558531,0002,733.64
1986-04-0358658857358835,0002,747.66
1986-04-0258058057158049,0002,710.28
1986-04-0157157156057061,0002,663.55
1986-03-3157057057057018,0002,663.55
1986-03-295455505455465,0002,551.40
1986-03-2854655054554520,0002,546.73
1986-03-2754154153053558,0002,500
1986-03-2655155154054024,0002,523.36
1986-03-255525525505507,0002,570.09
1986-03-2456056855155241,0002,579.44
1986-03-2256156156056019,0002,616.82
1986-03-2056157056056039,0002,616.82
1986-03-1956156156056140,0002,621.50
1986-03-1857057556056043,0002,616.82
1986-03-1757657857057043,0002,663.55
1986-03-1557958056656629,0002,644.86
1986-03-1457058056458054,0002,710.28
1986-03-1356356956156243,0002,626.17
1986-03-1257057056556933,0002,658.88
1986-03-1157057056257059,0002,663.55
1986-03-1056557056157035,0002,663.55
1986-03-0756057056056580,0002,640.19
1986-03-0657057056056027,0002,616.82
1986-03-0557057056056018,0002,616.82
1986-03-0457157256056040,0002,616.82
1986-03-0355757255756814,0002,654.21
1986-03-0157557555555519,0002,593.46
1986-02-2856257056257027,0002,663.55
1986-02-2756056055655710,0002,602.80
1986-02-2656356355555625,0002,598.13
1986-02-2556456456056020,0002,616.82
1986-02-2456557056556514,0002,640.19
1986-02-2257257856556510,0002,640.19
1986-02-2155757055757012,0002,663.55
1986-02-2056056055555731,0002,602.80
1986-02-1956056156056020,0002,616.82
1986-02-1857157355055043,0002,570.09
1986-02-1757558057057034,0002,663.55
1986-02-1557157156557011,0002,663.55
1986-02-1458558557057071,0002,663.55
1986-02-1359760058058561,0002,733.64
1986-02-1259959959059539,0002,780.37
1986-02-1059159158558517,0002,733.64
1986-02-0758159557958659,0002,738.32
1986-02-0657059457057531,0002,686.92
1986-02-0559060059059060,0002,757.01
1986-02-0461561558059058,0002,757.01
1986-02-03590620590607361,0002,836.45
1986-02-0159059759059750,0002,789.72
1986-01-3157058856858861,0002,747.66
1986-01-3058058557057355,0002,677.57
1986-01-2957559057057072,0002,663.55
1986-01-2858058057258041,0002,710.28
1986-01-2757658057158017,0002,710.28
1986-01-2559659658058046,0002,710.28
1986-01-24600604585586182,0002,738.32
1986-01-23581600573597127,0002,789.72
1986-01-2257558057057157,0002,668.22
1986-01-2158558556957157,0002,668.22
1986-01-20596596586589106,0002,752.34
1986-01-18610610585586175,0002,738.32
1986-01-17584608580608438,0002,841.12
1986-01-16574589573578155,0002,700.93
1986-01-14576579569572197,0002,672.90
1986-01-13530589530580271,0002,710.28
1986-01-1053053052652942,0002,471.96
1986-01-0952753052653013,0002,476.64
1986-01-0853053052652623,0002,457.94
1986-01-0752752752652620,0002,457.94
1986-01-0655055053553522,0002,500

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