5464 モリ工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 516 | 517 | 511 | 512 | 21,000 | 2,560 |
| 1996-12-27 | 521 | 521 | 517 | 517 | 7,000 | 2,585 |
| 1996-12-26 | 518 | 518 | 516 | 516 | 25,000 | 2,580 |
| 1996-12-25 | 517 | 520 | 516 | 516 | 36,000 | 2,580 |
| 1996-12-24 | 522 | 526 | 516 | 516 | 18,000 | 2,580 |
| 1996-12-20 | 521 | 542 | 521 | 542 | 37,000 | 2,710 |
| 1996-12-19 | 554 | 554 | 511 | 511 | 61,000 | 2,555 |
| 1996-12-18 | 565 | 565 | 551 | 557 | 19,000 | 2,785 |
| 1996-12-17 | 556 | 560 | 551 | 557 | 57,000 | 2,785 |
| 1996-12-16 | 569 | 570 | 560 | 560 | 60,000 | 2,800 |
| 1996-12-13 | 552 | 554 | 542 | 550 | 74,000 | 2,750 |
| 1996-12-12 | 534 | 542 | 532 | 542 | 40,000 | 2,710 |
| 1996-12-11 | 521 | 524 | 521 | 524 | 25,000 | 2,620 |
| 1996-12-10 | 522 | 527 | 518 | 520 | 58,000 | 2,600 |
| 1996-12-09 | 526 | 527 | 511 | 515 | 71,000 | 2,575 |
| 1996-12-06 | 548 | 548 | 531 | 535 | 20,000 | 2,675 |
| 1996-12-05 | 530 | 543 | 530 | 543 | 15,000 | 2,715 |
| 1996-12-04 | 535 | 540 | 530 | 540 | 195,000 | 2,700 |
| 1996-12-03 | 546 | 546 | 540 | 540 | 83,000 | 2,700 |
| 1996-12-02 | 549 | 549 | 541 | 541 | 29,000 | 2,705 |
| 1996-11-29 | 550 | 550 | 545 | 550 | 76,000 | 2,750 |
| 1996-11-28 | 550 | 550 | 545 | 545 | 162,000 | 2,725 |
| 1996-11-27 | 561 | 561 | 541 | 541 | 115,000 | 2,705 |
| 1996-11-26 | 575 | 575 | 561 | 561 | 24,000 | 2,805 |
| 1996-11-25 | 568 | 568 | 565 | 566 | 14,000 | 2,830 |
| 1996-11-22 | 551 | 557 | 551 | 556 | 129,000 | 2,780 |
| 1996-11-21 | 576 | 578 | 571 | 571 | 59,000 | 2,855 |
| 1996-11-20 | 582 | 582 | 575 | 575 | 51,000 | 2,875 |
| 1996-11-19 | 585 | 586 | 579 | 579 | 53,000 | 2,895 |
| 1996-11-18 | 599 | 599 | 586 | 586 | 44,000 | 2,930 |
| 1996-11-15 | 591 | 591 | 590 | 590 | 55,000 | 2,950 |
| 1996-11-14 | 593 | 593 | 580 | 590 | 491,000 | 2,950 |
| 1996-11-13 | 592 | 592 | 586 | 586 | 15,000 | 2,930 |
| 1996-11-12 | 600 | 604 | 600 | 600 | 27,000 | 3,000 |
| 1996-11-11 | 586 | 586 | 580 | 582 | 65,000 | 2,910 |
| 1996-11-08 | 595 | 595 | 578 | 586 | 75,000 | 2,930 |
| 1996-11-07 | 610 | 610 | 593 | 593 | 101,000 | 2,965 |
| 1996-11-06 | 601 | 606 | 601 | 605 | 24,000 | 3,025 |
| 1996-11-05 | 611 | 612 | 602 | 602 | 358,000 | 3,010 |
| 1996-11-01 | 614 | 614 | 611 | 611 | 20,000 | 3,055 |
| 1996-10-31 | 611 | 616 | 611 | 613 | 14,000 | 3,065 |
| 1996-10-30 | 619 | 619 | 610 | 611 | 17,000 | 3,055 |
| 1996-10-29 | 610 | 610 | 610 | 610 | 14,000 | 3,050 |
| 1996-10-28 | 610 | 610 | 609 | 610 | 4,000 | 3,050 |
| 1996-10-25 | 609 | 609 | 609 | 609 | 13,000 | 3,045 |
| 1996-10-24 | 618 | 618 | 608 | 618 | 13,000 | 3,090 |
| 1996-10-23 | 624 | 624 | 615 | 615 | 36,000 | 3,075 |
| 1996-10-22 | 620 | 620 | 620 | 620 | 6,000 | 3,100 |
| 1996-10-21 | 622 | 622 | 620 | 620 | 5,000 | 3,100 |
| 1996-10-18 | 640 | 640 | 620 | 620 | 15,000 | 3,100 |
| 1996-10-17 | 620 | 620 | 620 | 620 | 15,000 | 3,100 |
| 1996-10-16 | 625 | 625 | 618 | 618 | 37,000 | 3,090 |
| 1996-10-15 | 617 | 617 | 617 | 617 | 2,000 | 3,085 |
| 1996-10-14 | 616 | 616 | 616 | 616 | 6,000 | 3,080 |
| 1996-10-11 | 629 | 629 | 615 | 615 | 60,000 | 3,075 |
| 1996-10-09 | 629 | 630 | 629 | 629 | 13,000 | 3,145 |
| 1996-10-08 | 643 | 643 | 640 | 640 | 13,000 | 3,200 |
| 1996-10-07 | 646 | 646 | 643 | 643 | 10,000 | 3,215 |
| 1996-10-04 | 645 | 646 | 645 | 646 | 5,000 | 3,230 |
| 1996-10-03 | 650 | 650 | 646 | 646 | 8,000 | 3,230 |
| 1996-10-02 | 660 | 660 | 653 | 653 | 18,000 | 3,265 |
| 1996-10-01 | 660 | 660 | 660 | 660 | 13,000 | 3,300 |
| 1996-09-30 | 655 | 660 | 650 | 660 | 4,000 | 3,300 |
| 1996-09-27 | 650 | 660 | 650 | 650 | 10,000 | 3,250 |
| 1996-09-26 | 650 | 650 | 644 | 644 | 5,000 | 3,220 |
| 1996-09-25 | 660 | 660 | 651 | 651 | 8,000 | 3,255 |
| 1996-09-24 | 662 | 663 | 658 | 658 | 6,000 | 3,290 |
| 1996-09-20 | 664 | 665 | 664 | 665 | 7,000 | 3,325 |
| 1996-09-19 | 653 | 654 | 653 | 654 | 12,000 | 3,270 |
| 1996-09-18 | 656 | 665 | 656 | 660 | 27,000 | 3,300 |
| 1996-09-17 | 658 | 660 | 645 | 657 | 47,000 | 3,285 |
| 1996-09-13 | 649 | 649 | 632 | 635 | 19,000 | 3,175 |
| 1996-09-12 | 650 | 650 | 640 | 650 | 6,000 | 3,250 |
| 1996-09-11 | 640 | 640 | 630 | 640 | 28,000 | 3,200 |
| 1996-09-10 | 630 | 630 | 630 | 630 | 7,000 | 3,150 |
| 1996-09-09 | 628 | 634 | 628 | 629 | 117,000 | 3,145 |
| 1996-09-06 | 635 | 635 | 634 | 634 | 30,000 | 3,170 |
| 1996-09-05 | 623 | 640 | 623 | 640 | 9,000 | 3,200 |
| 1996-09-04 | 618 | 621 | 615 | 621 | 17,000 | 3,105 |
| 1996-09-03 | 618 | 619 | 614 | 619 | 5,000 | 3,095 |
| 1996-09-02 | 619 | 620 | 615 | 619 | 56,000 | 3,095 |
| 1996-08-30 | 633 | 635 | 625 | 625 | 25,000 | 3,125 |
| 1996-08-29 | 633 | 633 | 633 | 633 | 9,000 | 3,165 |
| 1996-08-28 | 640 | 640 | 638 | 638 | 24,000 | 3,190 |
| 1996-08-27 | 646 | 646 | 641 | 641 | 18,000 | 3,205 |
| 1996-08-26 | 646 | 646 | 646 | 646 | 30,000 | 3,230 |
| 1996-08-23 | 665 | 665 | 651 | 652 | 17,000 | 3,260 |
| 1996-08-22 | 648 | 658 | 648 | 658 | 164,000 | 3,290 |
| 1996-08-21 | 642 | 642 | 640 | 640 | 81,000 | 3,200 |
| 1996-08-20 | 645 | 645 | 640 | 640 | 40,000 | 3,200 |
| 1996-08-19 | 640 | 645 | 640 | 640 | 38,000 | 3,200 |
| 1996-08-16 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1996-08-15 | 640 | 640 | 640 | 640 | 31,000 | 3,200 |
| 1996-08-14 | 635 | 638 | 635 | 638 | 13,000 | 3,190 |
| 1996-08-13 | 639 | 639 | 635 | 635 | 17,000 | 3,175 |
| 1996-08-12 | 642 | 642 | 640 | 640 | 12,000 | 3,200 |
| 1996-08-09 | 639 | 641 | 638 | 640 | 29,000 | 3,200 |
| 1996-08-08 | 641 | 644 | 641 | 642 | 43,000 | 3,210 |
| 1996-08-07 | 641 | 641 | 641 | 641 | 42,000 | 3,205 |
| 1996-08-06 | 643 | 643 | 636 | 640 | 83,000 | 3,200 |
| 1996-08-05 | 635 | 650 | 635 | 635 | 61,000 | 3,175 |
| 1996-08-02 | 622 | 627 | 620 | 627 | 63,000 | 3,135 |
| 1996-08-01 | 616 | 625 | 605 | 612 | 173,000 | 3,060 |
| 1996-07-31 | 630 | 630 | 616 | 617 | 88,000 | 3,085 |
| 1996-07-30 | 645 | 645 | 625 | 625 | 79,000 | 3,125 |
| 1996-07-29 | 649 | 657 | 648 | 648 | 43,000 | 3,240 |
| 1996-07-26 | 655 | 658 | 653 | 658 | 22,000 | 3,290 |
| 1996-07-25 | 671 | 671 | 651 | 651 | 13,000 | 3,255 |
| 1996-07-24 | 688 | 688 | 662 | 672 | 39,000 | 3,360 |
| 1996-07-23 | 691 | 691 | 681 | 691 | 13,000 | 3,455 |
| 1996-07-22 | 700 | 700 | 690 | 690 | 33,000 | 3,450 |
| 1996-07-19 | 706 | 706 | 702 | 702 | 12,000 | 3,510 |
| 1996-07-18 | 697 | 706 | 697 | 706 | 55,000 | 3,530 |
| 1996-07-17 | 690 | 700 | 690 | 699 | 152,000 | 3,495 |
| 1996-07-16 | 700 | 700 | 697 | 697 | 21,000 | 3,485 |
| 1996-07-15 | 712 | 713 | 711 | 711 | 22,000 | 3,555 |
| 1996-07-12 | 697 | 700 | 697 | 697 | 35,000 | 3,485 |
| 1996-07-11 | 704 | 705 | 695 | 697 | 59,000 | 3,485 |
| 1996-07-10 | 715 | 720 | 709 | 709 | 42,000 | 3,545 |
| 1996-07-09 | 720 | 720 | 701 | 715 | 31,000 | 3,575 |
| 1996-07-08 | 719 | 719 | 701 | 717 | 55,000 | 3,585 |
| 1996-07-05 | 726 | 729 | 720 | 720 | 64,000 | 3,600 |
| 1996-07-04 | 721 | 730 | 720 | 725 | 32,000 | 3,625 |
| 1996-07-03 | 730 | 730 | 719 | 720 | 25,000 | 3,600 |
| 1996-07-02 | 733 | 733 | 725 | 730 | 118,000 | 3,650 |
| 1996-07-01 | 733 | 733 | 717 | 717 | 25,000 | 3,585 |
| 1996-06-28 | 717 | 730 | 717 | 730 | 104,000 | 3,650 |
| 1996-06-27 | 730 | 730 | 715 | 718 | 41,000 | 3,590 |
| 1996-06-26 | 730 | 733 | 720 | 733 | 67,000 | 3,665 |
| 1996-06-25 | 716 | 729 | 716 | 729 | 45,000 | 3,645 |
| 1996-06-24 | 725 | 725 | 715 | 717 | 18,000 | 3,585 |
| 1996-06-21 | 729 | 729 | 712 | 712 | 44,000 | 3,560 |
| 1996-06-20 | 725 | 728 | 710 | 722 | 47,000 | 3,610 |
| 1996-06-19 | 725 | 730 | 720 | 729 | 85,000 | 3,645 |
| 1996-06-18 | 721 | 730 | 718 | 725 | 73,000 | 3,625 |
| 1996-06-17 | 727 | 727 | 721 | 721 | 46,000 | 3,605 |
| 1996-06-14 | 715 | 734 | 715 | 730 | 131,000 | 3,650 |
| 1996-06-13 | 725 | 730 | 715 | 725 | 31,000 | 3,625 |
| 1996-06-12 | 705 | 715 | 697 | 715 | 247,000 | 3,575 |
| 1996-06-11 | 702 | 705 | 700 | 700 | 38,000 | 3,500 |
| 1996-06-10 | 700 | 709 | 699 | 699 | 33,000 | 3,495 |
| 1996-06-07 | 716 | 716 | 710 | 710 | 47,000 | 3,550 |
| 1996-06-06 | 729 | 730 | 718 | 718 | 177,000 | 3,590 |
| 1996-06-05 | 709 | 716 | 709 | 709 | 44,000 | 3,545 |
| 1996-06-04 | 701 | 710 | 701 | 710 | 55,000 | 3,550 |
| 1996-06-03 | 720 | 720 | 705 | 705 | 152,000 | 3,525 |
| 1996-05-31 | 734 | 734 | 720 | 720 | 46,000 | 3,600 |
| 1996-05-30 | 743 | 743 | 726 | 726 | 54,000 | 3,630 |
| 1996-05-29 | 722 | 743 | 721 | 740 | 201,000 | 3,700 |
| 1996-05-28 | 725 | 730 | 720 | 721 | 73,000 | 3,605 |
| 1996-05-27 | 724 | 730 | 715 | 718 | 169,000 | 3,590 |
| 1996-05-24 | 721 | 730 | 705 | 705 | 199,000 | 3,525 |
| 1996-05-23 | 728 | 757 | 727 | 731 | 563,000 | 3,655 |
| 1996-05-22 | 738 | 738 | 720 | 728 | 192,000 | 3,640 |
| 1996-05-21 | 735 | 745 | 732 | 737 | 331,000 | 3,685 |
| 1996-05-20 | 730 | 740 | 725 | 735 | 320,000 | 3,675 |
| 1996-05-17 | 705 | 720 | 701 | 720 | 266,000 | 3,600 |
| 1996-05-16 | 700 | 712 | 695 | 705 | 145,000 | 3,525 |
| 1996-05-15 | 691 | 699 | 690 | 690 | 119,000 | 3,450 |
| 1996-05-14 | 715 | 717 | 681 | 690 | 261,000 | 3,450 |
| 1996-05-13 | 697 | 721 | 696 | 708 | 417,000 | 3,540 |
| 1996-05-10 | 694 | 697 | 689 | 695 | 67,000 | 3,475 |
| 1996-05-09 | 690 | 699 | 683 | 693 | 139,000 | 3,465 |
| 1996-05-08 | 697 | 697 | 680 | 680 | 122,000 | 3,400 |
| 1996-05-07 | 670 | 685 | 668 | 677 | 330,000 | 3,385 |
| 1996-05-02 | 661 | 670 | 660 | 668 | 36,000 | 3,340 |
| 1996-05-01 | 666 | 680 | 660 | 660 | 55,000 | 3,300 |
| 1996-04-30 | 678 | 678 | 666 | 666 | 27,000 | 3,330 |
| 1996-04-26 | 679 | 679 | 670 | 678 | 28,000 | 3,390 |
| 1996-04-25 | 682 | 685 | 672 | 672 | 96,000 | 3,360 |
| 1996-04-24 | 667 | 685 | 667 | 672 | 63,000 | 3,360 |
| 1996-04-23 | 677 | 677 | 666 | 666 | 52,000 | 3,330 |
| 1996-04-22 | 689 | 689 | 671 | 671 | 26,000 | 3,355 |
| 1996-04-19 | 672 | 675 | 670 | 670 | 80,000 | 3,350 |
| 1996-04-18 | 675 | 683 | 670 | 675 | 100,000 | 3,375 |
| 1996-04-17 | 675 | 680 | 675 | 675 | 46,000 | 3,375 |
| 1996-04-16 | 678 | 690 | 675 | 680 | 115,000 | 3,400 |
| 1996-04-15 | 655 | 670 | 655 | 670 | 130,000 | 3,350 |
| 1996-04-12 | 641 | 652 | 641 | 649 | 393,000 | 3,245 |
| 1996-04-11 | 655 | 669 | 651 | 651 | 22,000 | 3,255 |
| 1996-04-10 | 651 | 666 | 651 | 651 | 48,000 | 3,255 |
| 1996-04-09 | 658 | 658 | 640 | 641 | 44,000 | 3,205 |
| 1996-04-08 | 670 | 670 | 660 | 660 | 19,000 | 3,300 |
| 1996-04-05 | 667 | 667 | 658 | 665 | 32,000 | 3,325 |
| 1996-04-04 | 659 | 670 | 656 | 657 | 36,000 | 3,285 |
| 1996-04-03 | 675 | 675 | 665 | 669 | 27,000 | 3,345 |
| 1996-04-02 | 675 | 676 | 654 | 664 | 48,000 | 3,320 |
| 1996-04-01 | 655 | 695 | 655 | 683 | 149,000 | 3,415 |
| 1996-03-29 | 631 | 640 | 631 | 640 | 16,000 | 3,200 |
| 1996-03-28 | 621 | 630 | 620 | 630 | 20,000 | 3,150 |
| 1996-03-27 | 630 | 630 | 617 | 620 | 13,000 | 3,100 |
| 1996-03-26 | 622 | 624 | 617 | 620 | 22,000 | 3,100 |
| 1996-03-25 | 613 | 615 | 613 | 615 | 5,000 | 3,075 |
| 1996-03-22 | 612 | 613 | 611 | 613 | 12,000 | 3,065 |
| 1996-03-21 | 611 | 627 | 610 | 627 | 5,000 | 3,135 |
| 1996-03-19 | 610 | 611 | 606 | 610 | 42,000 | 3,050 |
| 1996-03-18 | 605 | 605 | 605 | 605 | 13,000 | 3,025 |
| 1996-03-15 | 591 | 605 | 590 | 605 | 15,000 | 3,025 |
| 1996-03-14 | 586 | 592 | 586 | 590 | 40,000 | 2,950 |
| 1996-03-13 | 618 | 618 | 585 | 585 | 44,000 | 2,925 |
| 1996-03-12 | 617 | 620 | 608 | 608 | 40,000 | 3,040 |
| 1996-03-11 | 610 | 620 | 610 | 611 | 37,000 | 3,055 |
| 1996-03-08 | 632 | 632 | 619 | 620 | 46,000 | 3,100 |
| 1996-03-07 | 630 | 635 | 618 | 618 | 51,000 | 3,090 |
| 1996-03-06 | 625 | 626 | 616 | 620 | 69,000 | 3,100 |
| 1996-03-05 | 640 | 641 | 625 | 625 | 17,000 | 3,125 |
| 1996-03-04 | 640 | 644 | 640 | 644 | 15,000 | 3,220 |
| 1996-03-01 | 620 | 660 | 620 | 660 | 87,000 | 3,300 |
| 1996-02-29 | 625 | 630 | 624 | 624 | 24,000 | 3,120 |
| 1996-02-28 | 621 | 626 | 620 | 620 | 51,000 | 3,100 |
| 1996-02-27 | 625 | 626 | 621 | 621 | 47,000 | 3,105 |
| 1996-02-26 | 630 | 630 | 623 | 623 | 33,000 | 3,115 |
| 1996-02-23 | 632 | 640 | 624 | 628 | 17,000 | 3,140 |
| 1996-02-22 | 636 | 639 | 632 | 632 | 21,000 | 3,160 |
| 1996-02-21 | 650 | 650 | 634 | 635 | 8,000 | 3,175 |
| 1996-02-20 | 634 | 665 | 620 | 665 | 46,000 | 3,325 |
| 1996-02-19 | 639 | 640 | 635 | 635 | 24,000 | 3,175 |
| 1996-02-16 | 663 | 664 | 649 | 649 | 110,000 | 3,245 |
| 1996-02-15 | 666 | 670 | 663 | 663 | 58,000 | 3,315 |
| 1996-02-14 | 670 | 670 | 655 | 663 | 74,000 | 3,315 |
| 1996-02-13 | 687 | 700 | 679 | 679 | 40,000 | 3,395 |
| 1996-02-09 | 700 | 708 | 687 | 697 | 75,000 | 3,485 |
| 1996-02-08 | 717 | 730 | 705 | 707 | 94,000 | 3,535 |
| 1996-02-07 | 740 | 744 | 717 | 727 | 157,000 | 3,635 |
| 1996-02-06 | 725 | 761 | 720 | 730 | 827,000 | 3,650 |
| 1996-02-05 | 729 | 730 | 707 | 725 | 298,000 | 3,625 |
| 1996-02-02 | 736 | 749 | 716 | 721 | 656,000 | 3,605 |
| 1996-02-01 | 690 | 740 | 690 | 706 | 1,944,000 | 3,530 |
| 1996-01-31 | 684 | 705 | 665 | 690 | 1,450,000 | 3,450 |
| 1996-01-30 | 630 | 710 | 630 | 685 | 1,345,000 | 3,425 |
| 1996-01-29 | 614 | 630 | 614 | 630 | 63,000 | 3,150 |
| 1996-01-26 | 611 | 612 | 611 | 612 | 8,000 | 3,060 |
| 1996-01-25 | 611 | 611 | 610 | 611 | 5,000 | 3,055 |
| 1996-01-24 | 611 | 613 | 610 | 610 | 78,000 | 3,050 |
| 1996-01-23 | 610 | 614 | 610 | 611 | 45,000 | 3,055 |
| 1996-01-22 | 616 | 616 | 610 | 611 | 25,000 | 3,055 |
| 1996-01-19 | 619 | 619 | 615 | 616 | 30,000 | 3,080 |
| 1996-01-18 | 621 | 630 | 610 | 629 | 99,000 | 3,145 |
| 1996-01-17 | 625 | 629 | 611 | 611 | 130,000 | 3,055 |
| 1996-01-16 | 631 | 631 | 620 | 625 | 83,000 | 3,125 |
| 1996-01-12 | 620 | 634 | 620 | 633 | 71,000 | 3,165 |
| 1996-01-11 | 628 | 630 | 620 | 624 | 109,000 | 3,120 |
| 1996-01-10 | 630 | 640 | 620 | 638 | 314,000 | 3,190 |
| 1996-01-09 | 605 | 635 | 601 | 626 | 300,000 | 3,130 |
| 1996-01-08 | 595 | 600 | 585 | 600 | 81,000 | 3,000 |
| 1996-01-05 | 586 | 590 | 580 | 590 | 59,000 | 2,950 |
| 1996-01-04 | 580 | 589 | 580 | 588 | 23,000 | 2,940 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株