5464 モリ工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1993-12-29 | 680 | 680 | 666 | 666 | 27,000 | 3,330 |
| 1993-12-27 | 684 | 684 | 684 | 684 | 1,000 | 3,420 |
| 1993-12-24 | 733 | 735 | 699 | 700 | 23,000 | 3,500 |
| 1993-12-22 | 721 | 735 | 721 | 735 | 13,000 | 3,675 |
| 1993-12-21 | 720 | 725 | 719 | 725 | 37,000 | 3,625 |
| 1993-12-20 | 710 | 720 | 710 | 720 | 12,000 | 3,600 |
| 1993-12-17 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1993-12-16 | 670 | 672 | 670 | 672 | 3,000 | 3,360 |
| 1993-12-15 | 667 | 670 | 667 | 670 | 3,000 | 3,350 |
| 1993-12-14 | 675 | 675 | 666 | 666 | 8,000 | 3,330 |
| 1993-12-13 | 670 | 670 | 666 | 666 | 19,000 | 3,330 |
| 1993-12-10 | 668 | 670 | 666 | 670 | 13,000 | 3,350 |
| 1993-12-09 | 670 | 670 | 666 | 670 | 26,000 | 3,350 |
| 1993-12-08 | 671 | 671 | 666 | 666 | 53,000 | 3,330 |
| 1993-12-07 | 666 | 667 | 666 | 667 | 57,000 | 3,335 |
| 1993-12-06 | 675 | 675 | 666 | 666 | 15,000 | 3,330 |
| 1993-12-03 | 696 | 696 | 675 | 675 | 12,000 | 3,375 |
| 1993-12-02 | 680 | 717 | 680 | 700 | 23,000 | 3,500 |
| 1993-12-01 | 667 | 667 | 667 | 667 | 2,000 | 3,335 |
| 1993-11-30 | 667 | 667 | 661 | 661 | 34,000 | 3,305 |
| 1993-11-29 | 706 | 706 | 665 | 665 | 55,000 | 3,325 |
| 1993-11-26 | 711 | 711 | 706 | 706 | 24,000 | 3,530 |
| 1993-11-25 | 711 | 712 | 711 | 711 | 21,000 | 3,555 |
| 1993-11-24 | 711 | 711 | 711 | 711 | 16,000 | 3,555 |
| 1993-11-22 | 712 | 712 | 711 | 711 | 21,000 | 3,555 |
| 1993-11-19 | 711 | 728 | 711 | 728 | 13,000 | 3,640 |
| 1993-11-18 | 711 | 728 | 711 | 728 | 4,000 | 3,640 |
| 1993-11-17 | 709 | 709 | 707 | 707 | 4,000 | 3,535 |
| 1993-11-16 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 1993-11-15 | 705 | 706 | 705 | 705 | 8,000 | 3,525 |
| 1993-11-12 | 700 | 705 | 700 | 705 | 19,000 | 3,525 |
| 1993-11-11 | 704 | 705 | 695 | 700 | 10,000 | 3,500 |
| 1993-11-10 | 735 | 735 | 705 | 705 | 11,000 | 3,525 |
| 1993-11-09 | 736 | 736 | 736 | 736 | 17,000 | 3,680 |
| 1993-11-08 | 736 | 736 | 736 | 736 | 25,000 | 3,680 |
| 1993-11-05 | 746 | 746 | 746 | 746 | 28,000 | 3,730 |
| 1993-11-04 | 768 | 768 | 756 | 756 | 10,000 | 3,780 |
| 1993-11-02 | 769 | 769 | 769 | 769 | 1,000 | 3,845 |
| 1993-10-29 | 766 | 766 | 766 | 766 | 2,000 | 3,830 |
| 1993-10-28 | 786 | 786 | 756 | 756 | 6,000 | 3,780 |
| 1993-10-27 | 800 | 800 | 786 | 786 | 23,000 | 3,930 |
| 1993-10-26 | 811 | 815 | 799 | 800 | 83,000 | 4,000 |
| 1993-10-25 | 812 | 820 | 811 | 820 | 13,000 | 4,100 |
| 1993-10-22 | 820 | 820 | 811 | 812 | 30,000 | 4,060 |
| 1993-10-21 | 811 | 820 | 811 | 820 | 7,000 | 4,100 |
| 1993-10-20 | 811 | 830 | 811 | 829 | 30,000 | 4,145 |
| 1993-10-19 | 812 | 812 | 811 | 811 | 27,000 | 4,055 |
| 1993-10-18 | 812 | 812 | 812 | 812 | 15,000 | 4,060 |
| 1993-10-15 | 820 | 830 | 812 | 812 | 10,000 | 4,060 |
| 1993-10-14 | 820 | 830 | 820 | 830 | 19,000 | 4,150 |
| 1993-10-13 | 820 | 830 | 815 | 830 | 41,000 | 4,150 |
| 1993-10-12 | 817 | 830 | 817 | 830 | 13,000 | 4,150 |
| 1993-10-08 | 830 | 830 | 820 | 820 | 2,000 | 4,100 |
| 1993-10-07 | 830 | 830 | 825 | 830 | 16,000 | 4,150 |
| 1993-10-06 | 812 | 830 | 812 | 830 | 21,000 | 4,150 |
| 1993-10-05 | 820 | 828 | 820 | 820 | 17,000 | 4,100 |
| 1993-10-04 | 820 | 820 | 820 | 820 | 7,000 | 4,100 |
| 1993-10-01 | 811 | 820 | 811 | 820 | 7,000 | 4,100 |
| 1993-09-30 | 828 | 828 | 817 | 820 | 26,000 | 4,100 |
| 1993-09-29 | 815 | 825 | 815 | 825 | 43,000 | 4,125 |
| 1993-09-28 | 811 | 815 | 811 | 815 | 7,000 | 4,075 |
| 1993-09-27 | 811 | 812 | 811 | 812 | 10,000 | 4,060 |
| 1993-09-24 | 813 | 813 | 812 | 812 | 6,000 | 4,060 |
| 1993-09-22 | 811 | 815 | 811 | 815 | 29,000 | 4,075 |
| 1993-09-21 | 811 | 815 | 811 | 815 | 101,000 | 4,075 |
| 1993-09-20 | 811 | 811 | 811 | 811 | 2,000 | 4,055 |
| 1993-09-17 | 820 | 844 | 820 | 840 | 75,000 | 4,200 |
| 1993-09-16 | 830 | 830 | 816 | 820 | 21,000 | 4,100 |
| 1993-09-14 | 819 | 820 | 812 | 819 | 11,000 | 4,095 |
| 1993-09-13 | 811 | 820 | 811 | 820 | 5,000 | 4,100 |
| 1993-09-10 | 801 | 820 | 801 | 820 | 35,000 | 4,100 |
| 1993-09-09 | 811 | 811 | 811 | 811 | 1,000 | 4,055 |
| 1993-09-08 | 835 | 835 | 825 | 830 | 6,000 | 4,150 |
| 1993-09-07 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 1993-09-06 | 825 | 825 | 825 | 825 | 10,000 | 4,125 |
| 1993-09-03 | 811 | 830 | 811 | 830 | 30,000 | 4,150 |
| 1993-09-02 | 800 | 810 | 800 | 810 | 12,000 | 4,050 |
| 1993-09-01 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1993-08-31 | 814 | 820 | 814 | 820 | 15,000 | 4,100 |
| 1993-08-30 | 845 | 845 | 840 | 844 | 12,000 | 4,220 |
| 1993-08-27 | 824 | 835 | 820 | 835 | 32,000 | 4,175 |
| 1993-08-26 | 816 | 825 | 810 | 825 | 29,000 | 4,125 |
| 1993-08-25 | 810 | 823 | 805 | 823 | 27,000 | 4,115 |
| 1993-08-23 | 793 | 810 | 792 | 810 | 6,000 | 4,050 |
| 1993-08-20 | 792 | 792 | 792 | 792 | 3,000 | 3,960 |
| 1993-08-19 | 792 | 792 | 792 | 792 | 8,000 | 3,960 |
| 1993-08-18 | 792 | 792 | 792 | 792 | 5,000 | 3,960 |
| 1993-08-17 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 1993-08-16 | 810 | 810 | 810 | 810 | 5,000 | 4,050 |
| 1993-08-13 | 792 | 792 | 792 | 792 | 6,000 | 3,960 |
| 1993-08-12 | 825 | 825 | 815 | 815 | 3,000 | 4,075 |
| 1993-08-11 | 810 | 828 | 810 | 825 | 43,000 | 4,125 |
| 1993-08-10 | 781 | 795 | 781 | 795 | 29,000 | 3,975 |
| 1993-08-09 | 795 | 795 | 780 | 780 | 49,000 | 3,900 |
| 1993-08-06 | 792 | 792 | 780 | 785 | 31,000 | 3,925 |
| 1993-08-05 | 792 | 792 | 792 | 792 | 9,000 | 3,960 |
| 1993-08-04 | 795 | 805 | 795 | 805 | 3,000 | 4,025 |
| 1993-08-03 | 792 | 805 | 792 | 805 | 9,000 | 4,025 |
| 1993-08-02 | 809 | 809 | 792 | 792 | 9,000 | 3,960 |
| 1993-07-30 | 810 | 810 | 809 | 810 | 5,000 | 4,050 |
| 1993-07-29 | 783 | 810 | 782 | 810 | 17,000 | 4,050 |
| 1993-07-28 | 782 | 782 | 780 | 780 | 27,000 | 3,900 |
| 1993-07-27 | 782 | 782 | 782 | 782 | 2,000 | 3,910 |
| 1993-07-26 | 782 | 782 | 782 | 782 | 2,000 | 3,910 |
| 1993-07-23 | 782 | 782 | 782 | 782 | 8,000 | 3,910 |
| 1993-07-22 | 792 | 798 | 792 | 795 | 7,000 | 3,975 |
| 1993-07-21 | 792 | 792 | 792 | 792 | 6,000 | 3,960 |
| 1993-07-20 | 792 | 792 | 782 | 792 | 31,000 | 3,960 |
| 1993-07-19 | 798 | 798 | 792 | 792 | 17,000 | 3,960 |
| 1993-07-16 | 800 | 800 | 790 | 798 | 41,000 | 3,990 |
| 1993-07-15 | 800 | 810 | 790 | 790 | 18,000 | 3,950 |
| 1993-07-14 | 789 | 789 | 770 | 770 | 7,000 | 3,850 |
| 1993-07-13 | 779 | 789 | 779 | 789 | 4,000 | 3,945 |
| 1993-07-12 | 779 | 779 | 779 | 779 | 2,000 | 3,895 |
| 1993-07-09 | 761 | 779 | 761 | 779 | 14,000 | 3,895 |
| 1993-07-08 | 763 | 763 | 763 | 763 | 4,000 | 3,815 |
| 1993-07-07 | 773 | 773 | 773 | 773 | 4,000 | 3,865 |
| 1993-07-05 | 811 | 813 | 810 | 813 | 30,000 | 4,065 |
| 1993-07-02 | 801 | 801 | 800 | 801 | 15,000 | 4,005 |
| 1993-07-01 | 795 | 799 | 795 | 799 | 16,000 | 3,995 |
| 1993-06-30 | 761 | 779 | 761 | 779 | 4,000 | 3,895 |
| 1993-06-29 | 754 | 761 | 754 | 760 | 17,000 | 3,800 |
| 1993-06-28 | 779 | 779 | 753 | 753 | 66,000 | 3,765 |
| 1993-06-25 | 760 | 761 | 745 | 750 | 102,000 | 3,750 |
| 1993-06-24 | 750 | 750 | 740 | 740 | 32,000 | 3,700 |
| 1993-06-23 | 750 | 751 | 741 | 751 | 38,000 | 3,755 |
| 1993-06-22 | 754 | 754 | 750 | 750 | 23,000 | 3,750 |
| 1993-06-21 | 779 | 779 | 767 | 767 | 45,000 | 3,835 |
| 1993-06-18 | 790 | 790 | 781 | 782 | 6,000 | 3,910 |
| 1993-06-17 | 790 | 790 | 780 | 780 | 19,000 | 3,900 |
| 1993-06-16 | 826 | 826 | 815 | 816 | 45,000 | 4,080 |
| 1993-06-15 | 850 | 850 | 830 | 846 | 91,000 | 4,230 |
| 1993-06-14 | 846 | 860 | 846 | 851 | 73,000 | 4,255 |
| 1993-06-11 | 846 | 870 | 846 | 846 | 275,000 | 4,230 |
| 1993-06-10 | 846 | 849 | 836 | 846 | 70,000 | 4,230 |
| 1993-06-08 | 838 | 845 | 838 | 838 | 18,000 | 4,190 |
| 1993-06-07 | 836 | 838 | 836 | 838 | 8,000 | 4,190 |
| 1993-06-04 | 845 | 846 | 831 | 831 | 94,000 | 4,155 |
| 1993-06-03 | 831 | 845 | 831 | 845 | 14,000 | 4,225 |
| 1993-06-02 | 836 | 837 | 834 | 837 | 19,000 | 4,185 |
| 1993-06-01 | 831 | 835 | 831 | 835 | 15,000 | 4,175 |
| 1993-05-31 | 850 | 851 | 831 | 831 | 45,000 | 4,155 |
| 1993-05-28 | 831 | 850 | 831 | 850 | 63,000 | 4,250 |
| 1993-05-27 | 800 | 835 | 795 | 830 | 102,000 | 4,150 |
| 1993-05-26 | 800 | 800 | 769 | 789 | 76,000 | 3,945 |
| 1993-05-25 | 792 | 810 | 792 | 800 | 19,000 | 4,000 |
| 1993-05-24 | 792 | 799 | 790 | 790 | 21,000 | 3,950 |
| 1993-05-21 | 750 | 772 | 750 | 772 | 18,000 | 3,860 |
| 1993-05-20 | 770 | 770 | 750 | 750 | 7,000 | 3,750 |
| 1993-05-19 | 785 | 785 | 750 | 750 | 20,000 | 3,750 |
| 1993-05-17 | 809 | 809 | 795 | 795 | 6,000 | 3,975 |
| 1993-05-14 | 820 | 820 | 810 | 810 | 35,000 | 4,050 |
| 1993-05-13 | 808 | 830 | 808 | 820 | 173,000 | 4,100 |
| 1993-05-12 | 803 | 810 | 803 | 810 | 129,000 | 4,050 |
| 1993-05-11 | 794 | 800 | 787 | 800 | 163,000 | 4,000 |
| 1993-05-10 | 770 | 790 | 770 | 784 | 66,000 | 3,920 |
| 1993-05-07 | 769 | 770 | 760 | 770 | 115,000 | 3,850 |
| 1993-05-06 | 759 | 760 | 754 | 760 | 39,000 | 3,800 |
| 1993-04-30 | 750 | 750 | 742 | 750 | 103,000 | 3,750 |
| 1993-04-28 | 740 | 743 | 739 | 742 | 92,000 | 3,710 |
| 1993-04-27 | 717 | 735 | 717 | 730 | 95,000 | 3,650 |
| 1993-04-26 | 716 | 716 | 713 | 716 | 32,000 | 3,580 |
| 1993-04-23 | 737 | 737 | 729 | 729 | 44,000 | 3,645 |
| 1993-04-22 | 720 | 740 | 715 | 730 | 218,000 | 3,650 |
| 1993-04-21 | 719 | 720 | 700 | 720 | 44,000 | 3,600 |
| 1993-04-20 | 704 | 726 | 694 | 723 | 88,000 | 3,615 |
| 1993-04-19 | 698 | 704 | 690 | 704 | 55,000 | 3,520 |
| 1993-04-16 | 720 | 728 | 715 | 718 | 175,000 | 3,590 |
| 1993-04-15 | 715 | 715 | 710 | 714 | 96,000 | 3,570 |
| 1993-04-14 | 675 | 711 | 675 | 710 | 149,000 | 3,550 |
| 1993-04-13 | 673 | 674 | 668 | 674 | 48,000 | 3,370 |
| 1993-04-12 | 665 | 674 | 665 | 674 | 64,000 | 3,370 |
| 1993-04-09 | 665 | 669 | 665 | 665 | 13,000 | 3,325 |
| 1993-04-08 | 660 | 665 | 650 | 665 | 85,000 | 3,325 |
| 1993-04-07 | 655 | 665 | 655 | 665 | 27,000 | 3,325 |
| 1993-04-06 | 665 | 666 | 651 | 651 | 25,000 | 3,255 |
| 1993-04-05 | 670 | 670 | 650 | 670 | 73,000 | 3,350 |
| 1993-04-02 | 626 | 652 | 625 | 650 | 34,000 | 3,250 |
| 1993-04-01 | 632 | 632 | 620 | 621 | 16,000 | 3,105 |
| 1993-03-31 | 659 | 659 | 630 | 630 | 18,000 | 3,150 |
| 1993-03-30 | 655 | 670 | 655 | 662 | 35,000 | 3,310 |
| 1993-03-29 | 639 | 645 | 637 | 645 | 68,000 | 3,225 |
| 1993-03-26 | 613 | 620 | 613 | 620 | 17,000 | 3,100 |
| 1993-03-25 | 629 | 631 | 608 | 608 | 46,000 | 3,040 |
| 1993-03-24 | 630 | 630 | 622 | 622 | 9,000 | 3,110 |
| 1993-03-23 | 630 | 630 | 630 | 630 | 12,000 | 3,150 |
| 1993-03-22 | 626 | 627 | 620 | 621 | 13,000 | 3,105 |
| 1993-03-19 | 631 | 633 | 626 | 626 | 26,000 | 3,130 |
| 1993-03-18 | 611 | 630 | 611 | 630 | 60,000 | 3,150 |
| 1993-03-17 | 607 | 610 | 606 | 610 | 22,000 | 3,050 |
| 1993-03-16 | 606 | 606 | 606 | 606 | 6,000 | 3,030 |
| 1993-03-15 | 606 | 610 | 605 | 605 | 16,000 | 3,025 |
| 1993-03-12 | 610 | 610 | 605 | 605 | 22,000 | 3,025 |
| 1993-03-11 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1993-03-10 | 610 | 610 | 600 | 609 | 12,000 | 3,045 |
| 1993-03-09 | 603 | 605 | 600 | 605 | 26,000 | 3,025 |
| 1993-03-08 | 575 | 598 | 570 | 590 | 33,000 | 2,950 |
| 1993-03-05 | 573 | 575 | 570 | 575 | 12,000 | 2,875 |
| 1993-03-04 | 585 | 585 | 575 | 575 | 6,000 | 2,875 |
| 1993-03-03 | 591 | 591 | 575 | 585 | 22,000 | 2,925 |
| 1993-03-02 | 591 | 591 | 590 | 591 | 9,000 | 2,955 |
| 1993-03-01 | 591 | 592 | 590 | 590 | 12,000 | 2,950 |
| 1993-02-26 | 601 | 601 | 590 | 590 | 14,000 | 2,950 |
| 1993-02-25 | 600 | 601 | 600 | 601 | 7,000 | 3,005 |
| 1993-02-24 | 600 | 610 | 600 | 610 | 3,000 | 3,050 |
| 1993-02-23 | 620 | 620 | 610 | 610 | 12,000 | 3,050 |
| 1993-02-19 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 1993-02-18 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1993-02-17 | 625 | 625 | 625 | 625 | 10,000 | 3,125 |
| 1993-02-16 | 627 | 630 | 627 | 630 | 15,000 | 3,150 |
| 1993-02-15 | 633 | 635 | 630 | 630 | 9,000 | 3,150 |
| 1993-02-12 | 634 | 634 | 634 | 634 | 1,000 | 3,170 |
| 1993-02-10 | 635 | 635 | 630 | 635 | 10,000 | 3,175 |
| 1993-02-09 | 635 | 635 | 635 | 635 | 5,000 | 3,175 |
| 1993-02-08 | 635 | 635 | 635 | 635 | 7,000 | 3,175 |
| 1993-02-05 | 633 | 635 | 633 | 635 | 25,000 | 3,175 |
| 1993-02-04 | 633 | 635 | 633 | 633 | 32,000 | 3,165 |
| 1993-02-03 | 635 | 635 | 630 | 633 | 5,000 | 3,165 |
| 1993-02-02 | 617 | 635 | 617 | 635 | 12,000 | 3,175 |
| 1993-02-01 | 615 | 617 | 615 | 617 | 13,000 | 3,085 |
| 1993-01-29 | 618 | 618 | 615 | 615 | 4,000 | 3,075 |
| 1993-01-28 | 607 | 607 | 607 | 607 | 4,000 | 3,035 |
| 1993-01-27 | 610 | 610 | 607 | 607 | 8,000 | 3,035 |
| 1993-01-26 | 612 | 612 | 612 | 612 | 1,000 | 3,060 |
| 1993-01-25 | 607 | 607 | 607 | 607 | 6,000 | 3,035 |
| 1993-01-22 | 607 | 607 | 607 | 607 | 41,000 | 3,035 |
| 1993-01-21 | 607 | 610 | 607 | 607 | 18,000 | 3,035 |
| 1993-01-20 | 608 | 615 | 608 | 615 | 8,000 | 3,075 |
| 1993-01-19 | 609 | 615 | 609 | 609 | 7,000 | 3,045 |
| 1993-01-18 | 625 | 625 | 607 | 607 | 31,000 | 3,035 |
| 1993-01-14 | 614 | 615 | 614 | 615 | 14,000 | 3,075 |
| 1993-01-13 | 615 | 617 | 615 | 616 | 20,000 | 3,080 |
| 1993-01-12 | 614 | 615 | 614 | 615 | 7,000 | 3,075 |
| 1993-01-11 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1993-01-08 | 614 | 614 | 614 | 614 | 13,000 | 3,070 |
| 1993-01-07 | 621 | 621 | 621 | 621 | 3,000 | 3,105 |
| 1993-01-05 | 622 | 622 | 622 | 622 | 1,000 | 3,110 |
| 1993-01-04 | 621 | 621 | 621 | 621 | 2,000 | 3,105 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株
