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
1995-12-295805805805804,0002,900
1995-12-2857759157759059,0002,950
1995-12-2758058458058126,0002,905
1995-12-265765805765765,0002,880
1995-12-2557658057657633,0002,880
1995-12-2257658457558051,0002,900
1995-12-2158058057658031,0002,900
1995-12-2057658057057118,0002,855
1995-12-1958058057658022,0002,900
1995-12-1858558858058827,0002,940
1995-12-1558458558058025,0002,900
1995-12-1457758357657628,0002,880
1995-12-1357858057657616,0002,880
1995-12-125845845755758,0002,875
1995-12-1157657757657730,0002,885
1995-12-0858558557557521,0002,875
1995-12-0757458157458050,0002,900
1995-12-0656556556056528,0002,825
1995-12-055715715605709,0002,850
1995-12-0458958957857967,0002,895
1995-12-01556579555579143,0002,895
1995-11-30551556551555162,0002,775
1995-11-2954255554255028,0002,750
1995-11-2855555655055277,0002,760
1995-11-2755556055155683,0002,780
1995-11-24545560545560130,0002,800
1995-11-2254554553553573,0002,675
1995-11-21536540535535122,0002,675
1995-11-20520536520530132,0002,650
1995-11-17515516511515198,0002,575
1995-11-16520520514515132,0002,575
1995-11-1552753551951968,0002,595
1995-11-1453054053053754,0002,685
1995-11-1354554654054023,0002,700
1995-11-1055055555055028,0002,750
1995-11-0956056055555544,0002,775
1995-11-0857057055556034,0002,800
1995-11-075705705705701,0002,850
1995-11-065785905785905,0002,950
1995-11-025775775755769,0002,880
1995-11-0156457756457660,0002,880
1995-10-3157057157057042,0002,850
1995-10-3057657757157121,0002,855
1995-10-2757658057657618,0002,880
1995-10-2657657657657632,0002,880
1995-10-2557857856257640,0002,880
1995-10-2457057857057833,0002,890
1995-10-2357057056557036,0002,850
1995-10-2055956555956229,0002,810
1995-10-1955856855855820,0002,790
1995-10-1855956155755890,0002,790
1995-10-1756456556456518,0002,825
1995-10-1657057056456412,0002,820
1995-10-135645645645645,0002,820
1995-10-1256357056356344,0002,815
1995-10-1156756756356324,0002,815
1995-10-0957057056756710,0002,835
1995-10-0656356756356723,0002,835
1995-10-0556056556056333,0002,815
1995-10-0457657657557517,0002,875
1995-10-0357557557557512,0002,875
1995-10-025755755755752,0002,875
1995-09-2957357457357314,0002,865
1995-09-285745765735766,0002,880
1995-09-275725805725736,0002,865
1995-09-2658058057057820,0002,890
1995-09-2559059058558521,0002,925
1995-09-2259459458559010,0002,950
1995-09-2160560560060015,0003,000
1995-09-2061261260060528,0003,025
1995-09-1961061260061215,0003,060
1995-09-1862062061361542,0003,075
1995-09-1461962061361360,0003,065
1995-09-1360161060060981,0003,045
1995-09-1260961060060082,0003,000
1995-09-1160960960060998,0003,045
1995-09-0860060058759541,0002,975
1995-09-0759059558058019,0002,900
1995-09-0659459459259211,0002,960
1995-09-0559459459059216,0002,960
1995-09-0460560659659744,0002,985
1995-09-0159960459860324,0003,015
1995-08-3160960959159667,0002,980
1995-08-30609609595605113,0003,025
1995-08-2959060758560036,0003,000
1995-08-2857858857758825,0002,940
1995-08-2557057056856822,0002,840
1995-08-2456757056257027,0002,850
1995-08-2357058256756742,0002,835
1995-08-22579579570573185,0002,865
1995-08-2159159157557937,0002,895
1995-08-1860260259060030,0003,000
1995-08-1760560860060542,0003,025
1995-08-1660860959559557,0002,975
1995-08-1557960057960031,0003,000
1995-08-1456157256157230,0002,860
1995-08-1156656655855919,0002,795
1995-08-1056256255755711,0002,785
1995-08-0957057055656210,0002,810
1995-08-0857057256057224,0002,860
1995-08-0757257357257214,0002,860
1995-08-0456057256057217,0002,860
1995-08-0355656155656026,0002,800
1995-08-0255556055555621,0002,780
1995-08-0156056054554537,0002,725
1995-07-315705705655653,0002,825
1995-07-2857357356357312,0002,865
1995-07-2756056656056322,0002,815
1995-07-2656058556058520,0002,925
1995-07-2558558556757027,0002,850
1995-07-2457557556556526,0002,825
1995-07-2157158057157517,0002,875
1995-07-2058058056057015,0002,850
1995-07-1960160158058031,0002,900
1995-07-1860462860060182,0003,005
1995-07-1760060659659956,0002,995
1995-07-1460460560060062,0003,000
1995-07-13621625601603130,0003,015
1995-07-12642642600600208,0003,000
1995-07-11610648600645830,0003,225
1995-07-10556625556600689,0003,000
1995-07-07540549534549131,0002,745
1995-07-06547547528530115,0002,650
1995-07-0553054952854965,0002,745
1995-07-045305305255305,0002,650
1995-07-035125215115218,0002,605
1995-06-3054054553053015,0002,650
1995-06-2952954652953079,0002,650
1995-06-2852953052152153,0002,605
1995-06-2752152952152937,0002,645
1995-06-2652953052152116,0002,605
1995-06-2352952951651911,0002,595
1995-06-2253053053053018,0002,650
1995-06-215305305305301,0002,650
1995-06-205205205205201,0002,600
1995-06-1653053051652024,0002,600
1995-06-1551051051051012,0002,550
1995-06-1452552651551532,0002,575
1995-06-135255255255251,0002,625
1995-06-1253553552552516,0002,625
1995-06-0954555054554512,0002,725
1995-06-0856056054154533,0002,725
1995-06-075615615615616,0002,805
1995-06-0655056155056116,0002,805
1995-06-055655655485482,0002,740
1995-06-0255557055556951,0002,845
1995-06-015455455455451,0002,725
1995-05-31570570543543123,0002,715
1995-05-305405405405401,0002,700
1995-05-2953053553053517,0002,675
1995-05-265305305305302,0002,650
1995-05-2553053253053219,0002,660
1995-05-2453053151653086,0002,650
1995-05-2353053353053028,0002,650
1995-05-2254354352553116,0002,655
1995-05-1954854854454436,0002,720
1995-05-1855055554254321,0002,715
1995-05-1756056055956014,0002,800
1995-05-1656256755756741,0002,835
1995-05-155715715555628,0002,810
1995-05-1257257257057115,0002,855
1995-05-105815815815815,0002,905
1995-05-0958158158158128,0002,905
1995-05-0858559058558533,0002,925
1995-05-0259959959159714,0002,985
1995-05-0159060059060014,0003,000
1995-04-285995995955953,0002,975
1995-04-2759960059960013,0003,000
1995-04-265905995905992,0002,995
1995-04-2560060159560042,0003,000
1995-04-2461261260261014,0003,050
1995-04-2159559559159229,0002,960
1995-04-2058059458058018,0002,900
1995-04-1958058158058113,0002,905
1995-04-1859959958158112,0002,905
1995-04-1760360359059125,0002,955
1995-04-1457459457459460,0002,970
1995-04-135805805705707,0002,850
1995-04-1258058057057011,0002,850
1995-04-1158058057557515,0002,875
1995-04-105605605605606,0002,800
1995-04-075495605495609,0002,800
1995-04-065465495465496,0002,745
1995-04-0554754754654617,0002,730
1995-04-0455355454654741,0002,735
1995-04-0359059055255322,0002,765
1995-03-315986005986006,0003,000
1995-03-305985985985984,0002,990
1995-03-296006005996004,0003,000
1995-03-2858660058659911,0002,995
1995-03-275815915815916,0002,955
1995-03-2457257255756922,0002,845
1995-03-2359559557257211,0002,860
1995-03-2260060159659631,0002,980
1995-03-206006005956006,0003,000
1995-03-1760560560060012,0003,000
1995-03-1660560559559529,0002,975
1995-03-1560560859559528,0002,975
1995-03-1461861860561213,0003,060
1995-03-136246246206205,0003,100
1995-03-1062762862762812,0003,140
1995-03-096316316296293,0003,145
1995-03-0863063262063239,0003,160
1995-03-0764064063063411,0003,170
1995-03-0663064063064014,0003,200
1995-03-036306306226306,0003,150
1995-03-026306306306304,0003,150
1995-03-016206206106103,0003,050
1995-02-286406406406404,0003,200
1995-02-2764064061763015,0003,150
1995-02-2464164564064047,0003,200
1995-02-2365065064064130,0003,205
1995-02-2266567065065044,0003,250
1995-02-2167067066066021,0003,300
1995-02-206856856756756,0003,375
1995-02-1768568568068514,0003,425
1995-02-166856856856859,0003,425
1995-02-156906906856856,0003,425
1995-02-146956956906902,0003,450
1995-02-1370270269069916,0003,495
1995-02-1070272070170120,0003,505
1995-02-097027027027021,0003,510
1995-02-087017027017018,0003,505
1995-02-0771071070570543,0003,525
1995-02-067027087027028,0003,510
1995-02-0371071070170111,0003,505
1995-02-0271071071071011,0003,550
1995-02-0172972971071020,0003,550
1995-01-3170971970971913,0003,595
1995-01-3071073071071915,0003,595
1995-01-2773173173073021,0003,650
1995-01-267217317217313,0003,655
1995-01-2570273170273114,0003,655
1995-01-2470170270170212,0003,510
1995-01-237197197117115,0003,555
1995-01-207117297117299,0003,645
1995-01-197317317317314,0003,655
1995-01-187457567317313,0003,655
1995-01-177567567457457,0003,725
1995-01-137567567567566,0003,780
1995-01-1276676676676612,0003,830
1995-01-1174577074577013,0003,850
1995-01-107457457457455,0003,725
1995-01-0974574574474511,0003,725
1995-01-067457457457457,0003,725
1995-01-057657657657657,0003,825
1995-01-047747747657655,0003,825

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