5464 モリ工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 784 | 784 | 784 | 784 | 2,000 | 3,920 |
| 1994-12-28 | 787 | 787 | 786 | 786 | 3,000 | 3,930 |
| 1994-12-27 | 789 | 789 | 788 | 788 | 15,000 | 3,940 |
| 1994-12-26 | 795 | 795 | 790 | 790 | 4,000 | 3,950 |
| 1994-12-22 | 756 | 785 | 756 | 785 | 18,000 | 3,925 |
| 1994-12-21 | 777 | 777 | 766 | 766 | 37,000 | 3,830 |
| 1994-12-20 | 788 | 788 | 787 | 787 | 2,000 | 3,935 |
| 1994-12-19 | 791 | 791 | 787 | 787 | 55,000 | 3,935 |
| 1994-12-16 | 778 | 778 | 778 | 778 | 4,000 | 3,890 |
| 1994-12-15 | 789 | 789 | 778 | 778 | 4,000 | 3,890 |
| 1994-12-14 | 790 | 790 | 790 | 790 | 8,000 | 3,950 |
| 1994-12-13 | 792 | 792 | 792 | 792 | 60,000 | 3,960 |
| 1994-12-12 | 790 | 790 | 789 | 789 | 14,000 | 3,945 |
| 1994-12-09 | 791 | 791 | 790 | 790 | 9,000 | 3,950 |
| 1994-12-08 | 793 | 801 | 793 | 801 | 12,000 | 4,005 |
| 1994-12-07 | 798 | 800 | 798 | 800 | 3,000 | 4,000 |
| 1994-12-06 | 791 | 800 | 791 | 800 | 13,000 | 4,000 |
| 1994-12-02 | 801 | 801 | 791 | 791 | 19,000 | 3,955 |
| 1994-12-01 | 800 | 801 | 800 | 801 | 9,000 | 4,005 |
| 1994-11-30 | 801 | 801 | 795 | 795 | 13,000 | 3,975 |
| 1994-11-28 | 801 | 801 | 801 | 801 | 10,000 | 4,005 |
| 1994-11-24 | 810 | 810 | 801 | 802 | 9,000 | 4,010 |
| 1994-11-22 | 801 | 810 | 801 | 810 | 7,000 | 4,050 |
| 1994-11-21 | 819 | 820 | 810 | 815 | 6,000 | 4,075 |
| 1994-11-18 | 820 | 820 | 820 | 820 | 11,000 | 4,100 |
| 1994-11-17 | 820 | 820 | 820 | 820 | 4,000 | 4,100 |
| 1994-11-16 | 820 | 820 | 820 | 820 | 18,000 | 4,100 |
| 1994-11-15 | 825 | 825 | 810 | 810 | 2,000 | 4,050 |
| 1994-11-14 | 805 | 805 | 805 | 805 | 2,000 | 4,025 |
| 1994-11-11 | 825 | 825 | 825 | 825 | 11,000 | 4,125 |
| 1994-11-09 | 818 | 818 | 815 | 815 | 2,000 | 4,075 |
| 1994-11-08 | 819 | 819 | 819 | 819 | 1,000 | 4,095 |
| 1994-11-07 | 818 | 818 | 818 | 818 | 1,000 | 4,090 |
| 1994-11-04 | 820 | 820 | 818 | 818 | 5,000 | 4,090 |
| 1994-11-02 | 824 | 824 | 820 | 820 | 9,000 | 4,100 |
| 1994-11-01 | 825 | 830 | 825 | 830 | 8,000 | 4,150 |
| 1994-10-31 | 826 | 826 | 826 | 826 | 4,000 | 4,130 |
| 1994-10-28 | 820 | 825 | 820 | 825 | 28,000 | 4,125 |
| 1994-10-27 | 825 | 825 | 820 | 820 | 9,000 | 4,100 |
| 1994-10-26 | 820 | 825 | 820 | 825 | 5,000 | 4,125 |
| 1994-10-25 | 820 | 820 | 819 | 820 | 18,000 | 4,100 |
| 1994-10-24 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1994-10-21 | 821 | 821 | 821 | 821 | 1,000 | 4,105 |
| 1994-10-20 | 821 | 821 | 821 | 821 | 1,000 | 4,105 |
| 1994-10-19 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 1994-10-18 | 820 | 820 | 815 | 815 | 3,000 | 4,075 |
| 1994-10-17 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 1994-10-13 | 820 | 820 | 810 | 820 | 4,000 | 4,100 |
| 1994-10-12 | 803 | 820 | 803 | 820 | 27,000 | 4,100 |
| 1994-10-07 | 803 | 803 | 803 | 803 | 5,000 | 4,015 |
| 1994-10-06 | 801 | 803 | 801 | 803 | 6,000 | 4,015 |
| 1994-10-05 | 801 | 801 | 801 | 801 | 7,000 | 4,005 |
| 1994-10-04 | 801 | 801 | 801 | 801 | 4,000 | 4,005 |
| 1994-10-03 | 802 | 802 | 802 | 802 | 2,000 | 4,010 |
| 1994-09-30 | 805 | 805 | 801 | 801 | 10,000 | 4,005 |
| 1994-09-29 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 1994-09-28 | 800 | 805 | 800 | 805 | 12,000 | 4,025 |
| 1994-09-27 | 800 | 802 | 800 | 800 | 12,000 | 4,000 |
| 1994-09-26 | 800 | 800 | 800 | 800 | 52,000 | 4,000 |
| 1994-09-22 | 799 | 801 | 795 | 800 | 61,000 | 4,000 |
| 1994-09-21 | 794 | 799 | 794 | 799 | 9,000 | 3,995 |
| 1994-09-20 | 794 | 794 | 794 | 794 | 58,000 | 3,970 |
| 1994-09-19 | 802 | 802 | 802 | 802 | 1,000 | 4,010 |
| 1994-09-16 | 812 | 812 | 801 | 801 | 14,000 | 4,005 |
| 1994-09-14 | 801 | 801 | 801 | 801 | 1,000 | 4,005 |
| 1994-09-13 | 801 | 801 | 800 | 800 | 2,000 | 4,000 |
| 1994-09-12 | 799 | 799 | 799 | 799 | 4,000 | 3,995 |
| 1994-09-09 | 830 | 830 | 811 | 811 | 16,000 | 4,055 |
| 1994-09-08 | 840 | 840 | 830 | 830 | 6,000 | 4,150 |
| 1994-09-07 | 850 | 850 | 830 | 830 | 8,000 | 4,150 |
| 1994-09-06 | 850 | 850 | 850 | 850 | 6,000 | 4,250 |
| 1994-09-05 | 872 | 875 | 872 | 875 | 5,000 | 4,375 |
| 1994-09-02 | 888 | 890 | 888 | 890 | 13,000 | 4,450 |
| 1994-09-01 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1994-08-31 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
| 1994-08-30 | 890 | 890 | 890 | 890 | 5,000 | 4,450 |
| 1994-08-29 | 890 | 890 | 890 | 890 | 4,000 | 4,450 |
| 1994-08-26 | 890 | 890 | 880 | 890 | 17,000 | 4,450 |
| 1994-08-25 | 878 | 890 | 878 | 890 | 45,000 | 4,450 |
| 1994-08-24 | 867 | 867 | 865 | 867 | 5,000 | 4,335 |
| 1994-08-23 | 876 | 876 | 865 | 867 | 21,000 | 4,335 |
| 1994-08-22 | 866 | 866 | 866 | 866 | 3,000 | 4,330 |
| 1994-08-19 | 866 | 867 | 860 | 860 | 21,000 | 4,300 |
| 1994-08-18 | 871 | 878 | 866 | 866 | 16,000 | 4,330 |
| 1994-08-17 | 861 | 870 | 861 | 865 | 9,000 | 4,325 |
| 1994-08-16 | 874 | 878 | 871 | 871 | 5,000 | 4,355 |
| 1994-08-15 | 870 | 878 | 870 | 878 | 7,000 | 4,390 |
| 1994-08-12 | 866 | 880 | 866 | 880 | 16,000 | 4,400 |
| 1994-08-11 | 870 | 880 | 865 | 880 | 25,000 | 4,400 |
| 1994-08-10 | 865 | 870 | 865 | 865 | 32,000 | 4,325 |
| 1994-08-09 | 861 | 875 | 861 | 875 | 27,000 | 4,375 |
| 1994-08-08 | 836 | 863 | 836 | 856 | 52,000 | 4,280 |
| 1994-08-05 | 836 | 836 | 835 | 836 | 4,000 | 4,180 |
| 1994-08-04 | 836 | 836 | 832 | 835 | 5,000 | 4,175 |
| 1994-08-03 | 835 | 850 | 835 | 850 | 12,000 | 4,250 |
| 1994-08-02 | 812 | 820 | 812 | 820 | 5,000 | 4,100 |
| 1994-08-01 | 809 | 809 | 809 | 809 | 24,000 | 4,045 |
| 1994-07-29 | 839 | 839 | 839 | 839 | 2,000 | 4,195 |
| 1994-07-28 | 819 | 819 | 799 | 799 | 7,000 | 3,995 |
| 1994-07-27 | 820 | 820 | 820 | 820 | 19,000 | 4,100 |
| 1994-07-26 | 830 | 830 | 830 | 830 | 28,000 | 4,150 |
| 1994-07-25 | 840 | 840 | 829 | 830 | 11,000 | 4,150 |
| 1994-07-22 | 870 | 871 | 851 | 852 | 35,000 | 4,260 |
| 1994-07-21 | 881 | 881 | 881 | 881 | 18,000 | 4,405 |
| 1994-07-20 | 906 | 907 | 900 | 900 | 18,000 | 4,500 |
| 1994-07-19 | 907 | 907 | 906 | 906 | 6,000 | 4,530 |
| 1994-07-18 | 906 | 910 | 906 | 906 | 14,000 | 4,530 |
| 1994-07-15 | 906 | 910 | 906 | 910 | 2,000 | 4,550 |
| 1994-07-14 | 905 | 905 | 900 | 905 | 22,000 | 4,525 |
| 1994-07-13 | 905 | 906 | 900 | 905 | 6,000 | 4,525 |
| 1994-07-12 | 933 | 933 | 933 | 933 | 16,000 | 4,665 |
| 1994-07-11 | 940 | 940 | 930 | 933 | 20,000 | 4,665 |
| 1994-07-08 | 954 | 954 | 920 | 931 | 42,000 | 4,655 |
| 1994-07-07 | 950 | 960 | 945 | 950 | 234,000 | 4,750 |
| 1994-07-06 | 930 | 940 | 929 | 940 | 97,000 | 4,700 |
| 1994-07-05 | 940 | 943 | 930 | 930 | 15,000 | 4,650 |
| 1994-07-04 | 930 | 960 | 930 | 944 | 53,000 | 4,720 |
| 1994-07-01 | 930 | 930 | 920 | 930 | 60,000 | 4,650 |
| 1994-06-30 | 900 | 920 | 899 | 920 | 55,000 | 4,600 |
| 1994-06-29 | 880 | 900 | 875 | 900 | 49,000 | 4,500 |
| 1994-06-28 | 880 | 883 | 879 | 883 | 33,000 | 4,415 |
| 1994-06-27 | 867 | 880 | 866 | 880 | 44,000 | 4,400 |
| 1994-06-24 | 863 | 875 | 863 | 875 | 85,000 | 4,375 |
| 1994-06-23 | 832 | 865 | 832 | 865 | 87,000 | 4,325 |
| 1994-06-22 | 825 | 832 | 825 | 832 | 21,000 | 4,160 |
| 1994-06-21 | 815 | 834 | 815 | 830 | 20,000 | 4,150 |
| 1994-06-20 | 823 | 824 | 822 | 824 | 6,000 | 4,120 |
| 1994-06-17 | 817 | 822 | 817 | 822 | 5,000 | 4,110 |
| 1994-06-16 | 821 | 821 | 817 | 817 | 3,000 | 4,085 |
| 1994-06-15 | 807 | 821 | 807 | 821 | 48,000 | 4,105 |
| 1994-06-14 | 819 | 829 | 811 | 817 | 60,000 | 4,085 |
| 1994-06-13 | 830 | 855 | 830 | 849 | 43,000 | 4,245 |
| 1994-06-10 | 801 | 829 | 801 | 821 | 16,000 | 4,105 |
| 1994-06-09 | 830 | 830 | 820 | 820 | 3,000 | 4,100 |
| 1994-06-08 | 828 | 838 | 828 | 828 | 5,000 | 4,140 |
| 1994-06-07 | 810 | 828 | 810 | 828 | 14,000 | 4,140 |
| 1994-06-06 | 797 | 800 | 797 | 800 | 4,000 | 4,000 |
| 1994-06-03 | 845 | 845 | 840 | 840 | 8,000 | 4,200 |
| 1994-06-02 | 838 | 842 | 838 | 840 | 38,000 | 4,200 |
| 1994-06-01 | 830 | 839 | 830 | 839 | 7,000 | 4,195 |
| 1994-05-31 | 830 | 839 | 830 | 839 | 47,000 | 4,195 |
| 1994-05-30 | 830 | 833 | 830 | 830 | 20,000 | 4,150 |
| 1994-05-27 | 828 | 835 | 828 | 830 | 52,000 | 4,150 |
| 1994-05-26 | 824 | 828 | 819 | 828 | 68,000 | 4,140 |
| 1994-05-25 | 805 | 825 | 805 | 819 | 60,000 | 4,095 |
| 1994-05-24 | 796 | 807 | 791 | 805 | 50,000 | 4,025 |
| 1994-05-23 | 791 | 791 | 791 | 791 | 13,000 | 3,955 |
| 1994-05-20 | 791 | 791 | 791 | 791 | 5,000 | 3,955 |
| 1994-05-19 | 787 | 800 | 786 | 800 | 38,000 | 4,000 |
| 1994-05-18 | 785 | 786 | 785 | 786 | 7,000 | 3,930 |
| 1994-05-17 | 791 | 791 | 791 | 791 | 14,000 | 3,955 |
| 1994-05-16 | 794 | 799 | 794 | 799 | 36,000 | 3,995 |
| 1994-05-13 | 770 | 795 | 770 | 794 | 18,000 | 3,970 |
| 1994-05-12 | 770 | 775 | 760 | 775 | 15,000 | 3,875 |
| 1994-05-11 | 760 | 770 | 760 | 769 | 15,000 | 3,845 |
| 1994-05-10 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 1994-05-09 | 760 | 760 | 760 | 760 | 6,000 | 3,800 |
| 1994-05-06 | 760 | 780 | 760 | 780 | 15,000 | 3,900 |
| 1994-04-28 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1994-04-27 | 753 | 770 | 753 | 770 | 15,000 | 3,850 |
| 1994-04-26 | 769 | 769 | 763 | 763 | 5,000 | 3,815 |
| 1994-04-25 | 759 | 770 | 759 | 770 | 35,000 | 3,850 |
| 1994-04-22 | 770 | 770 | 760 | 760 | 50,000 | 3,800 |
| 1994-04-21 | 773 | 773 | 770 | 770 | 3,000 | 3,850 |
| 1994-04-20 | 791 | 791 | 773 | 773 | 4,000 | 3,865 |
| 1994-04-19 | 799 | 799 | 796 | 796 | 16,000 | 3,980 |
| 1994-04-18 | 770 | 800 | 770 | 799 | 17,000 | 3,995 |
| 1994-04-15 | 756 | 770 | 756 | 770 | 11,000 | 3,850 |
| 1994-04-14 | 765 | 765 | 755 | 755 | 4,000 | 3,775 |
| 1994-04-13 | 760 | 765 | 755 | 765 | 13,000 | 3,825 |
| 1994-04-11 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1994-04-08 | 745 | 759 | 745 | 750 | 7,000 | 3,750 |
| 1994-04-06 | 726 | 726 | 726 | 726 | 2,000 | 3,630 |
| 1994-04-05 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1994-04-04 | 725 | 725 | 725 | 725 | 9,000 | 3,625 |
| 1994-04-01 | 711 | 721 | 711 | 721 | 14,000 | 3,605 |
| 1994-03-31 | 725 | 725 | 711 | 711 | 4,000 | 3,555 |
| 1994-03-30 | 752 | 752 | 750 | 750 | 10,000 | 3,750 |
| 1994-03-29 | 725 | 736 | 720 | 736 | 9,000 | 3,680 |
| 1994-03-28 | 745 | 745 | 721 | 725 | 5,000 | 3,625 |
| 1994-03-25 | 735 | 750 | 734 | 750 | 61,000 | 3,750 |
| 1994-03-24 | 730 | 750 | 730 | 745 | 13,000 | 3,725 |
| 1994-03-22 | 765 | 766 | 755 | 760 | 19,000 | 3,800 |
| 1994-03-18 | 780 | 785 | 780 | 785 | 5,000 | 3,925 |
| 1994-03-16 | 790 | 790 | 790 | 790 | 5,000 | 3,950 |
| 1994-03-15 | 770 | 790 | 751 | 790 | 9,000 | 3,950 |
| 1994-03-14 | 770 | 770 | 766 | 766 | 6,000 | 3,830 |
| 1994-03-11 | 790 | 790 | 780 | 780 | 19,000 | 3,900 |
| 1994-03-10 | 779 | 780 | 779 | 780 | 5,000 | 3,900 |
| 1994-03-09 | 760 | 779 | 760 | 779 | 10,000 | 3,895 |
| 1994-03-08 | 783 | 790 | 780 | 780 | 22,000 | 3,900 |
| 1994-03-07 | 780 | 780 | 775 | 780 | 45,000 | 3,900 |
| 1994-03-04 | 760 | 780 | 760 | 780 | 6,000 | 3,900 |
| 1994-03-03 | 760 | 760 | 760 | 760 | 13,000 | 3,800 |
| 1994-03-02 | 760 | 760 | 760 | 760 | 7,000 | 3,800 |
| 1994-03-01 | 750 | 760 | 750 | 760 | 17,000 | 3,800 |
| 1994-02-28 | 749 | 749 | 748 | 749 | 11,000 | 3,745 |
| 1994-02-25 | 750 | 750 | 750 | 750 | 10,000 | 3,750 |
| 1994-02-24 | 730 | 750 | 730 | 750 | 18,000 | 3,750 |
| 1994-02-23 | 730 | 730 | 730 | 730 | 6,000 | 3,650 |
| 1994-02-22 | 726 | 728 | 726 | 728 | 7,000 | 3,640 |
| 1994-02-18 | 726 | 726 | 726 | 726 | 1,000 | 3,630 |
| 1994-02-17 | 725 | 726 | 725 | 726 | 8,000 | 3,630 |
| 1994-02-16 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1994-02-15 | 730 | 730 | 711 | 714 | 21,000 | 3,570 |
| 1994-02-14 | 721 | 722 | 721 | 721 | 25,000 | 3,605 |
| 1994-02-10 | 721 | 730 | 721 | 721 | 18,000 | 3,605 |
| 1994-02-09 | 740 | 740 | 740 | 740 | 5,000 | 3,700 |
| 1994-02-08 | 750 | 750 | 735 | 735 | 4,000 | 3,675 |
| 1994-02-07 | 743 | 743 | 733 | 733 | 9,000 | 3,665 |
| 1994-02-04 | 750 | 750 | 745 | 745 | 12,000 | 3,725 |
| 1994-02-03 | 745 | 750 | 745 | 745 | 11,000 | 3,725 |
| 1994-02-02 | 760 | 760 | 750 | 750 | 14,000 | 3,750 |
| 1994-02-01 | 750 | 760 | 750 | 759 | 10,000 | 3,795 |
| 1994-01-31 | 745 | 745 | 745 | 745 | 6,000 | 3,725 |
| 1994-01-28 | 733 | 733 | 730 | 730 | 7,000 | 3,650 |
| 1994-01-27 | 752 | 752 | 733 | 733 | 12,000 | 3,665 |
| 1994-01-26 | 755 | 755 | 744 | 753 | 20,000 | 3,765 |
| 1994-01-25 | 727 | 727 | 727 | 727 | 12,000 | 3,635 |
| 1994-01-24 | 727 | 727 | 727 | 727 | 33,000 | 3,635 |
| 1994-01-21 | 727 | 745 | 727 | 745 | 28,000 | 3,725 |
| 1994-01-20 | 727 | 727 | 727 | 727 | 8,000 | 3,635 |
| 1994-01-19 | 707 | 727 | 707 | 727 | 5,000 | 3,635 |
| 1994-01-18 | 709 | 709 | 709 | 709 | 3,000 | 3,545 |
| 1994-01-17 | 729 | 729 | 729 | 729 | 10,000 | 3,645 |
| 1994-01-14 | 706 | 718 | 706 | 710 | 7,000 | 3,550 |
| 1994-01-13 | 724 | 724 | 724 | 724 | 13,000 | 3,620 |
| 1994-01-12 | 702 | 704 | 701 | 701 | 29,000 | 3,505 |
| 1994-01-11 | 700 | 705 | 700 | 701 | 52,000 | 3,505 |
| 1994-01-10 | 700 | 700 | 700 | 700 | 7,000 | 3,500 |
| 1994-01-06 | 700 | 700 | 699 | 700 | 13,000 | 3,500 |
| 1994-01-05 | 690 | 692 | 690 | 692 | 2,000 | 3,460 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株