5464 モリ工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
| 1995-12-28 | 577 | 591 | 577 | 590 | 59,000 | 2,950 |
| 1995-12-27 | 580 | 584 | 580 | 581 | 26,000 | 2,905 |
| 1995-12-26 | 576 | 580 | 576 | 576 | 5,000 | 2,880 |
| 1995-12-25 | 576 | 580 | 576 | 576 | 33,000 | 2,880 |
| 1995-12-22 | 576 | 584 | 575 | 580 | 51,000 | 2,900 |
| 1995-12-21 | 580 | 580 | 576 | 580 | 31,000 | 2,900 |
| 1995-12-20 | 576 | 580 | 570 | 571 | 18,000 | 2,855 |
| 1995-12-19 | 580 | 580 | 576 | 580 | 22,000 | 2,900 |
| 1995-12-18 | 585 | 588 | 580 | 588 | 27,000 | 2,940 |
| 1995-12-15 | 584 | 585 | 580 | 580 | 25,000 | 2,900 |
| 1995-12-14 | 577 | 583 | 576 | 576 | 28,000 | 2,880 |
| 1995-12-13 | 578 | 580 | 576 | 576 | 16,000 | 2,880 |
| 1995-12-12 | 584 | 584 | 575 | 575 | 8,000 | 2,875 |
| 1995-12-11 | 576 | 577 | 576 | 577 | 30,000 | 2,885 |
| 1995-12-08 | 585 | 585 | 575 | 575 | 21,000 | 2,875 |
| 1995-12-07 | 574 | 581 | 574 | 580 | 50,000 | 2,900 |
| 1995-12-06 | 565 | 565 | 560 | 565 | 28,000 | 2,825 |
| 1995-12-05 | 571 | 571 | 560 | 570 | 9,000 | 2,850 |
| 1995-12-04 | 589 | 589 | 578 | 579 | 67,000 | 2,895 |
| 1995-12-01 | 556 | 579 | 555 | 579 | 143,000 | 2,895 |
| 1995-11-30 | 551 | 556 | 551 | 555 | 162,000 | 2,775 |
| 1995-11-29 | 542 | 555 | 542 | 550 | 28,000 | 2,750 |
| 1995-11-28 | 555 | 556 | 550 | 552 | 77,000 | 2,760 |
| 1995-11-27 | 555 | 560 | 551 | 556 | 83,000 | 2,780 |
| 1995-11-24 | 545 | 560 | 545 | 560 | 130,000 | 2,800 |
| 1995-11-22 | 545 | 545 | 535 | 535 | 73,000 | 2,675 |
| 1995-11-21 | 536 | 540 | 535 | 535 | 122,000 | 2,675 |
| 1995-11-20 | 520 | 536 | 520 | 530 | 132,000 | 2,650 |
| 1995-11-17 | 515 | 516 | 511 | 515 | 198,000 | 2,575 |
| 1995-11-16 | 520 | 520 | 514 | 515 | 132,000 | 2,575 |
| 1995-11-15 | 527 | 535 | 519 | 519 | 68,000 | 2,595 |
| 1995-11-14 | 530 | 540 | 530 | 537 | 54,000 | 2,685 |
| 1995-11-13 | 545 | 546 | 540 | 540 | 23,000 | 2,700 |
| 1995-11-10 | 550 | 555 | 550 | 550 | 28,000 | 2,750 |
| 1995-11-09 | 560 | 560 | 555 | 555 | 44,000 | 2,775 |
| 1995-11-08 | 570 | 570 | 555 | 560 | 34,000 | 2,800 |
| 1995-11-07 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1995-11-06 | 578 | 590 | 578 | 590 | 5,000 | 2,950 |
| 1995-11-02 | 577 | 577 | 575 | 576 | 9,000 | 2,880 |
| 1995-11-01 | 564 | 577 | 564 | 576 | 60,000 | 2,880 |
| 1995-10-31 | 570 | 571 | 570 | 570 | 42,000 | 2,850 |
| 1995-10-30 | 576 | 577 | 571 | 571 | 21,000 | 2,855 |
| 1995-10-27 | 576 | 580 | 576 | 576 | 18,000 | 2,880 |
| 1995-10-26 | 576 | 576 | 576 | 576 | 32,000 | 2,880 |
| 1995-10-25 | 578 | 578 | 562 | 576 | 40,000 | 2,880 |
| 1995-10-24 | 570 | 578 | 570 | 578 | 33,000 | 2,890 |
| 1995-10-23 | 570 | 570 | 565 | 570 | 36,000 | 2,850 |
| 1995-10-20 | 559 | 565 | 559 | 562 | 29,000 | 2,810 |
| 1995-10-19 | 558 | 568 | 558 | 558 | 20,000 | 2,790 |
| 1995-10-18 | 559 | 561 | 557 | 558 | 90,000 | 2,790 |
| 1995-10-17 | 564 | 565 | 564 | 565 | 18,000 | 2,825 |
| 1995-10-16 | 570 | 570 | 564 | 564 | 12,000 | 2,820 |
| 1995-10-13 | 564 | 564 | 564 | 564 | 5,000 | 2,820 |
| 1995-10-12 | 563 | 570 | 563 | 563 | 44,000 | 2,815 |
| 1995-10-11 | 567 | 567 | 563 | 563 | 24,000 | 2,815 |
| 1995-10-09 | 570 | 570 | 567 | 567 | 10,000 | 2,835 |
| 1995-10-06 | 563 | 567 | 563 | 567 | 23,000 | 2,835 |
| 1995-10-05 | 560 | 565 | 560 | 563 | 33,000 | 2,815 |
| 1995-10-04 | 576 | 576 | 575 | 575 | 17,000 | 2,875 |
| 1995-10-03 | 575 | 575 | 575 | 575 | 12,000 | 2,875 |
| 1995-10-02 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 1995-09-29 | 573 | 574 | 573 | 573 | 14,000 | 2,865 |
| 1995-09-28 | 574 | 576 | 573 | 576 | 6,000 | 2,880 |
| 1995-09-27 | 572 | 580 | 572 | 573 | 6,000 | 2,865 |
| 1995-09-26 | 580 | 580 | 570 | 578 | 20,000 | 2,890 |
| 1995-09-25 | 590 | 590 | 585 | 585 | 21,000 | 2,925 |
| 1995-09-22 | 594 | 594 | 585 | 590 | 10,000 | 2,950 |
| 1995-09-21 | 605 | 605 | 600 | 600 | 15,000 | 3,000 |
| 1995-09-20 | 612 | 612 | 600 | 605 | 28,000 | 3,025 |
| 1995-09-19 | 610 | 612 | 600 | 612 | 15,000 | 3,060 |
| 1995-09-18 | 620 | 620 | 613 | 615 | 42,000 | 3,075 |
| 1995-09-14 | 619 | 620 | 613 | 613 | 60,000 | 3,065 |
| 1995-09-13 | 601 | 610 | 600 | 609 | 81,000 | 3,045 |
| 1995-09-12 | 609 | 610 | 600 | 600 | 82,000 | 3,000 |
| 1995-09-11 | 609 | 609 | 600 | 609 | 98,000 | 3,045 |
| 1995-09-08 | 600 | 600 | 587 | 595 | 41,000 | 2,975 |
| 1995-09-07 | 590 | 595 | 580 | 580 | 19,000 | 2,900 |
| 1995-09-06 | 594 | 594 | 592 | 592 | 11,000 | 2,960 |
| 1995-09-05 | 594 | 594 | 590 | 592 | 16,000 | 2,960 |
| 1995-09-04 | 605 | 606 | 596 | 597 | 44,000 | 2,985 |
| 1995-09-01 | 599 | 604 | 598 | 603 | 24,000 | 3,015 |
| 1995-08-31 | 609 | 609 | 591 | 596 | 67,000 | 2,980 |
| 1995-08-30 | 609 | 609 | 595 | 605 | 113,000 | 3,025 |
| 1995-08-29 | 590 | 607 | 585 | 600 | 36,000 | 3,000 |
| 1995-08-28 | 578 | 588 | 577 | 588 | 25,000 | 2,940 |
| 1995-08-25 | 570 | 570 | 568 | 568 | 22,000 | 2,840 |
| 1995-08-24 | 567 | 570 | 562 | 570 | 27,000 | 2,850 |
| 1995-08-23 | 570 | 582 | 567 | 567 | 42,000 | 2,835 |
| 1995-08-22 | 579 | 579 | 570 | 573 | 185,000 | 2,865 |
| 1995-08-21 | 591 | 591 | 575 | 579 | 37,000 | 2,895 |
| 1995-08-18 | 602 | 602 | 590 | 600 | 30,000 | 3,000 |
| 1995-08-17 | 605 | 608 | 600 | 605 | 42,000 | 3,025 |
| 1995-08-16 | 608 | 609 | 595 | 595 | 57,000 | 2,975 |
| 1995-08-15 | 579 | 600 | 579 | 600 | 31,000 | 3,000 |
| 1995-08-14 | 561 | 572 | 561 | 572 | 30,000 | 2,860 |
| 1995-08-11 | 566 | 566 | 558 | 559 | 19,000 | 2,795 |
| 1995-08-10 | 562 | 562 | 557 | 557 | 11,000 | 2,785 |
| 1995-08-09 | 570 | 570 | 556 | 562 | 10,000 | 2,810 |
| 1995-08-08 | 570 | 572 | 560 | 572 | 24,000 | 2,860 |
| 1995-08-07 | 572 | 573 | 572 | 572 | 14,000 | 2,860 |
| 1995-08-04 | 560 | 572 | 560 | 572 | 17,000 | 2,860 |
| 1995-08-03 | 556 | 561 | 556 | 560 | 26,000 | 2,800 |
| 1995-08-02 | 555 | 560 | 555 | 556 | 21,000 | 2,780 |
| 1995-08-01 | 560 | 560 | 545 | 545 | 37,000 | 2,725 |
| 1995-07-31 | 570 | 570 | 565 | 565 | 3,000 | 2,825 |
| 1995-07-28 | 573 | 573 | 563 | 573 | 12,000 | 2,865 |
| 1995-07-27 | 560 | 566 | 560 | 563 | 22,000 | 2,815 |
| 1995-07-26 | 560 | 585 | 560 | 585 | 20,000 | 2,925 |
| 1995-07-25 | 585 | 585 | 567 | 570 | 27,000 | 2,850 |
| 1995-07-24 | 575 | 575 | 565 | 565 | 26,000 | 2,825 |
| 1995-07-21 | 571 | 580 | 571 | 575 | 17,000 | 2,875 |
| 1995-07-20 | 580 | 580 | 560 | 570 | 15,000 | 2,850 |
| 1995-07-19 | 601 | 601 | 580 | 580 | 31,000 | 2,900 |
| 1995-07-18 | 604 | 628 | 600 | 601 | 82,000 | 3,005 |
| 1995-07-17 | 600 | 606 | 596 | 599 | 56,000 | 2,995 |
| 1995-07-14 | 604 | 605 | 600 | 600 | 62,000 | 3,000 |
| 1995-07-13 | 621 | 625 | 601 | 603 | 130,000 | 3,015 |
| 1995-07-12 | 642 | 642 | 600 | 600 | 208,000 | 3,000 |
| 1995-07-11 | 610 | 648 | 600 | 645 | 830,000 | 3,225 |
| 1995-07-10 | 556 | 625 | 556 | 600 | 689,000 | 3,000 |
| 1995-07-07 | 540 | 549 | 534 | 549 | 131,000 | 2,745 |
| 1995-07-06 | 547 | 547 | 528 | 530 | 115,000 | 2,650 |
| 1995-07-05 | 530 | 549 | 528 | 549 | 65,000 | 2,745 |
| 1995-07-04 | 530 | 530 | 525 | 530 | 5,000 | 2,650 |
| 1995-07-03 | 512 | 521 | 511 | 521 | 8,000 | 2,605 |
| 1995-06-30 | 540 | 545 | 530 | 530 | 15,000 | 2,650 |
| 1995-06-29 | 529 | 546 | 529 | 530 | 79,000 | 2,650 |
| 1995-06-28 | 529 | 530 | 521 | 521 | 53,000 | 2,605 |
| 1995-06-27 | 521 | 529 | 521 | 529 | 37,000 | 2,645 |
| 1995-06-26 | 529 | 530 | 521 | 521 | 16,000 | 2,605 |
| 1995-06-23 | 529 | 529 | 516 | 519 | 11,000 | 2,595 |
| 1995-06-22 | 530 | 530 | 530 | 530 | 18,000 | 2,650 |
| 1995-06-21 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1995-06-20 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1995-06-16 | 530 | 530 | 516 | 520 | 24,000 | 2,600 |
| 1995-06-15 | 510 | 510 | 510 | 510 | 12,000 | 2,550 |
| 1995-06-14 | 525 | 526 | 515 | 515 | 32,000 | 2,575 |
| 1995-06-13 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1995-06-12 | 535 | 535 | 525 | 525 | 16,000 | 2,625 |
| 1995-06-09 | 545 | 550 | 545 | 545 | 12,000 | 2,725 |
| 1995-06-08 | 560 | 560 | 541 | 545 | 33,000 | 2,725 |
| 1995-06-07 | 561 | 561 | 561 | 561 | 6,000 | 2,805 |
| 1995-06-06 | 550 | 561 | 550 | 561 | 16,000 | 2,805 |
| 1995-06-05 | 565 | 565 | 548 | 548 | 2,000 | 2,740 |
| 1995-06-02 | 555 | 570 | 555 | 569 | 51,000 | 2,845 |
| 1995-06-01 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1995-05-31 | 570 | 570 | 543 | 543 | 123,000 | 2,715 |
| 1995-05-30 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1995-05-29 | 530 | 535 | 530 | 535 | 17,000 | 2,675 |
| 1995-05-26 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1995-05-25 | 530 | 532 | 530 | 532 | 19,000 | 2,660 |
| 1995-05-24 | 530 | 531 | 516 | 530 | 86,000 | 2,650 |
| 1995-05-23 | 530 | 533 | 530 | 530 | 28,000 | 2,650 |
| 1995-05-22 | 543 | 543 | 525 | 531 | 16,000 | 2,655 |
| 1995-05-19 | 548 | 548 | 544 | 544 | 36,000 | 2,720 |
| 1995-05-18 | 550 | 555 | 542 | 543 | 21,000 | 2,715 |
| 1995-05-17 | 560 | 560 | 559 | 560 | 14,000 | 2,800 |
| 1995-05-16 | 562 | 567 | 557 | 567 | 41,000 | 2,835 |
| 1995-05-15 | 571 | 571 | 555 | 562 | 8,000 | 2,810 |
| 1995-05-12 | 572 | 572 | 570 | 571 | 15,000 | 2,855 |
| 1995-05-10 | 581 | 581 | 581 | 581 | 5,000 | 2,905 |
| 1995-05-09 | 581 | 581 | 581 | 581 | 28,000 | 2,905 |
| 1995-05-08 | 585 | 590 | 585 | 585 | 33,000 | 2,925 |
| 1995-05-02 | 599 | 599 | 591 | 597 | 14,000 | 2,985 |
| 1995-05-01 | 590 | 600 | 590 | 600 | 14,000 | 3,000 |
| 1995-04-28 | 599 | 599 | 595 | 595 | 3,000 | 2,975 |
| 1995-04-27 | 599 | 600 | 599 | 600 | 13,000 | 3,000 |
| 1995-04-26 | 590 | 599 | 590 | 599 | 2,000 | 2,995 |
| 1995-04-25 | 600 | 601 | 595 | 600 | 42,000 | 3,000 |
| 1995-04-24 | 612 | 612 | 602 | 610 | 14,000 | 3,050 |
| 1995-04-21 | 595 | 595 | 591 | 592 | 29,000 | 2,960 |
| 1995-04-20 | 580 | 594 | 580 | 580 | 18,000 | 2,900 |
| 1995-04-19 | 580 | 581 | 580 | 581 | 13,000 | 2,905 |
| 1995-04-18 | 599 | 599 | 581 | 581 | 12,000 | 2,905 |
| 1995-04-17 | 603 | 603 | 590 | 591 | 25,000 | 2,955 |
| 1995-04-14 | 574 | 594 | 574 | 594 | 60,000 | 2,970 |
| 1995-04-13 | 580 | 580 | 570 | 570 | 7,000 | 2,850 |
| 1995-04-12 | 580 | 580 | 570 | 570 | 11,000 | 2,850 |
| 1995-04-11 | 580 | 580 | 575 | 575 | 15,000 | 2,875 |
| 1995-04-10 | 560 | 560 | 560 | 560 | 6,000 | 2,800 |
| 1995-04-07 | 549 | 560 | 549 | 560 | 9,000 | 2,800 |
| 1995-04-06 | 546 | 549 | 546 | 549 | 6,000 | 2,745 |
| 1995-04-05 | 547 | 547 | 546 | 546 | 17,000 | 2,730 |
| 1995-04-04 | 553 | 554 | 546 | 547 | 41,000 | 2,735 |
| 1995-04-03 | 590 | 590 | 552 | 553 | 22,000 | 2,765 |
| 1995-03-31 | 598 | 600 | 598 | 600 | 6,000 | 3,000 |
| 1995-03-30 | 598 | 598 | 598 | 598 | 4,000 | 2,990 |
| 1995-03-29 | 600 | 600 | 599 | 600 | 4,000 | 3,000 |
| 1995-03-28 | 586 | 600 | 586 | 599 | 11,000 | 2,995 |
| 1995-03-27 | 581 | 591 | 581 | 591 | 6,000 | 2,955 |
| 1995-03-24 | 572 | 572 | 557 | 569 | 22,000 | 2,845 |
| 1995-03-23 | 595 | 595 | 572 | 572 | 11,000 | 2,860 |
| 1995-03-22 | 600 | 601 | 596 | 596 | 31,000 | 2,980 |
| 1995-03-20 | 600 | 600 | 595 | 600 | 6,000 | 3,000 |
| 1995-03-17 | 605 | 605 | 600 | 600 | 12,000 | 3,000 |
| 1995-03-16 | 605 | 605 | 595 | 595 | 29,000 | 2,975 |
| 1995-03-15 | 605 | 608 | 595 | 595 | 28,000 | 2,975 |
| 1995-03-14 | 618 | 618 | 605 | 612 | 13,000 | 3,060 |
| 1995-03-13 | 624 | 624 | 620 | 620 | 5,000 | 3,100 |
| 1995-03-10 | 627 | 628 | 627 | 628 | 12,000 | 3,140 |
| 1995-03-09 | 631 | 631 | 629 | 629 | 3,000 | 3,145 |
| 1995-03-08 | 630 | 632 | 620 | 632 | 39,000 | 3,160 |
| 1995-03-07 | 640 | 640 | 630 | 634 | 11,000 | 3,170 |
| 1995-03-06 | 630 | 640 | 630 | 640 | 14,000 | 3,200 |
| 1995-03-03 | 630 | 630 | 622 | 630 | 6,000 | 3,150 |
| 1995-03-02 | 630 | 630 | 630 | 630 | 4,000 | 3,150 |
| 1995-03-01 | 620 | 620 | 610 | 610 | 3,000 | 3,050 |
| 1995-02-28 | 640 | 640 | 640 | 640 | 4,000 | 3,200 |
| 1995-02-27 | 640 | 640 | 617 | 630 | 15,000 | 3,150 |
| 1995-02-24 | 641 | 645 | 640 | 640 | 47,000 | 3,200 |
| 1995-02-23 | 650 | 650 | 640 | 641 | 30,000 | 3,205 |
| 1995-02-22 | 665 | 670 | 650 | 650 | 44,000 | 3,250 |
| 1995-02-21 | 670 | 670 | 660 | 660 | 21,000 | 3,300 |
| 1995-02-20 | 685 | 685 | 675 | 675 | 6,000 | 3,375 |
| 1995-02-17 | 685 | 685 | 680 | 685 | 14,000 | 3,425 |
| 1995-02-16 | 685 | 685 | 685 | 685 | 9,000 | 3,425 |
| 1995-02-15 | 690 | 690 | 685 | 685 | 6,000 | 3,425 |
| 1995-02-14 | 695 | 695 | 690 | 690 | 2,000 | 3,450 |
| 1995-02-13 | 702 | 702 | 690 | 699 | 16,000 | 3,495 |
| 1995-02-10 | 702 | 720 | 701 | 701 | 20,000 | 3,505 |
| 1995-02-09 | 702 | 702 | 702 | 702 | 1,000 | 3,510 |
| 1995-02-08 | 701 | 702 | 701 | 701 | 8,000 | 3,505 |
| 1995-02-07 | 710 | 710 | 705 | 705 | 43,000 | 3,525 |
| 1995-02-06 | 702 | 708 | 702 | 702 | 8,000 | 3,510 |
| 1995-02-03 | 710 | 710 | 701 | 701 | 11,000 | 3,505 |
| 1995-02-02 | 710 | 710 | 710 | 710 | 11,000 | 3,550 |
| 1995-02-01 | 729 | 729 | 710 | 710 | 20,000 | 3,550 |
| 1995-01-31 | 709 | 719 | 709 | 719 | 13,000 | 3,595 |
| 1995-01-30 | 710 | 730 | 710 | 719 | 15,000 | 3,595 |
| 1995-01-27 | 731 | 731 | 730 | 730 | 21,000 | 3,650 |
| 1995-01-26 | 721 | 731 | 721 | 731 | 3,000 | 3,655 |
| 1995-01-25 | 702 | 731 | 702 | 731 | 14,000 | 3,655 |
| 1995-01-24 | 701 | 702 | 701 | 702 | 12,000 | 3,510 |
| 1995-01-23 | 719 | 719 | 711 | 711 | 5,000 | 3,555 |
| 1995-01-20 | 711 | 729 | 711 | 729 | 9,000 | 3,645 |
| 1995-01-19 | 731 | 731 | 731 | 731 | 4,000 | 3,655 |
| 1995-01-18 | 745 | 756 | 731 | 731 | 3,000 | 3,655 |
| 1995-01-17 | 756 | 756 | 745 | 745 | 7,000 | 3,725 |
| 1995-01-13 | 756 | 756 | 756 | 756 | 6,000 | 3,780 |
| 1995-01-12 | 766 | 766 | 766 | 766 | 12,000 | 3,830 |
| 1995-01-11 | 745 | 770 | 745 | 770 | 13,000 | 3,850 |
| 1995-01-10 | 745 | 745 | 745 | 745 | 5,000 | 3,725 |
| 1995-01-09 | 745 | 745 | 744 | 745 | 11,000 | 3,725 |
| 1995-01-06 | 745 | 745 | 745 | 745 | 7,000 | 3,725 |
| 1995-01-05 | 765 | 765 | 765 | 765 | 7,000 | 3,825 |
| 1995-01-04 | 774 | 774 | 765 | 765 | 5,000 | 3,825 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株