5464 モリ工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 180 | 185 | 180 | 185 | 8,000 | 925 |
| 1997-12-26 | 175 | 185 | 175 | 185 | 25,000 | 925 |
| 1997-12-25 | 157 | 185 | 157 | 185 | 118,000 | 925 |
| 1997-12-24 | 160 | 160 | 155 | 157 | 78,000 | 785 |
| 1997-12-22 | 188 | 188 | 154 | 160 | 101,000 | 800 |
| 1997-12-19 | 200 | 200 | 186 | 188 | 45,000 | 940 |
| 1997-12-18 | 208 | 208 | 200 | 200 | 129,000 | 1,000 |
| 1997-12-17 | 215 | 216 | 205 | 210 | 129,000 | 1,050 |
| 1997-12-16 | 202 | 217 | 200 | 216 | 129,000 | 1,080 |
| 1997-12-15 | 205 | 205 | 202 | 204 | 78,000 | 1,020 |
| 1997-12-12 | 210 | 210 | 202 | 203 | 94,000 | 1,015 |
| 1997-12-11 | 220 | 220 | 211 | 211 | 36,000 | 1,055 |
| 1997-12-10 | 230 | 230 | 220 | 220 | 30,000 | 1,100 |
| 1997-12-09 | 225 | 233 | 224 | 230 | 48,000 | 1,150 |
| 1997-12-08 | 237 | 237 | 230 | 230 | 48,000 | 1,150 |
| 1997-12-05 | 238 | 238 | 236 | 237 | 46,000 | 1,185 |
| 1997-12-04 | 248 | 248 | 240 | 240 | 50,000 | 1,200 |
| 1997-12-03 | 250 | 250 | 248 | 248 | 50,000 | 1,240 |
| 1997-12-02 | 250 | 252 | 249 | 250 | 77,000 | 1,250 |
| 1997-12-01 | 248 | 253 | 248 | 250 | 34,000 | 1,250 |
| 1997-11-28 | 243 | 253 | 240 | 248 | 90,000 | 1,240 |
| 1997-11-27 | 246 | 247 | 243 | 243 | 57,000 | 1,215 |
| 1997-11-26 | 249 | 264 | 246 | 249 | 140,000 | 1,245 |
| 1997-11-25 | 244 | 246 | 244 | 246 | 57,000 | 1,230 |
| 1997-11-21 | 281 | 281 | 279 | 280 | 23,000 | 1,400 |
| 1997-11-20 | 280 | 284 | 279 | 279 | 15,000 | 1,395 |
| 1997-11-19 | 284 | 284 | 280 | 284 | 21,000 | 1,420 |
| 1997-11-18 | 285 | 285 | 280 | 285 | 36,000 | 1,425 |
| 1997-11-17 | 275 | 296 | 275 | 285 | 46,000 | 1,425 |
| 1997-11-14 | 280 | 280 | 275 | 275 | 44,000 | 1,375 |
| 1997-11-13 | 275 | 280 | 273 | 280 | 59,000 | 1,400 |
| 1997-11-12 | 283 | 285 | 276 | 282 | 47,000 | 1,410 |
| 1997-11-11 | 275 | 283 | 275 | 283 | 17,000 | 1,415 |
| 1997-11-10 | 278 | 280 | 265 | 280 | 15,000 | 1,400 |
| 1997-11-07 | 280 | 280 | 266 | 278 | 174,000 | 1,390 |
| 1997-11-06 | 290 | 290 | 280 | 283 | 95,000 | 1,415 |
| 1997-11-05 | 295 | 295 | 295 | 295 | 17,000 | 1,475 |
| 1997-11-04 | 296 | 300 | 290 | 290 | 65,000 | 1,450 |
| 1997-10-31 | 280 | 285 | 280 | 285 | 82,000 | 1,425 |
| 1997-10-30 | 289 | 289 | 280 | 285 | 60,000 | 1,425 |
| 1997-10-29 | 275 | 293 | 275 | 289 | 94,000 | 1,445 |
| 1997-10-28 | 273 | 273 | 265 | 270 | 44,000 | 1,350 |
| 1997-10-27 | 293 | 293 | 283 | 285 | 37,000 | 1,425 |
| 1997-10-24 | 275 | 296 | 274 | 295 | 152,000 | 1,475 |
| 1997-10-23 | 278 | 280 | 273 | 277 | 144,000 | 1,385 |
| 1997-10-22 | 260 | 273 | 260 | 273 | 178,000 | 1,365 |
| 1997-10-21 | 269 | 269 | 265 | 267 | 26,000 | 1,335 |
| 1997-10-20 | 270 | 270 | 269 | 269 | 40,000 | 1,345 |
| 1997-10-17 | 265 | 270 | 265 | 270 | 9,000 | 1,350 |
| 1997-10-16 | 256 | 270 | 256 | 270 | 30,000 | 1,350 |
| 1997-10-15 | 255 | 257 | 255 | 255 | 64,000 | 1,275 |
| 1997-10-14 | 251 | 255 | 251 | 255 | 36,000 | 1,275 |
| 1997-10-13 | 282 | 284 | 251 | 254 | 143,000 | 1,270 |
| 1997-10-09 | 285 | 286 | 284 | 285 | 8,000 | 1,425 |
| 1997-10-08 | 286 | 290 | 286 | 290 | 6,000 | 1,450 |
| 1997-10-07 | 286 | 290 | 286 | 286 | 9,000 | 1,430 |
| 1997-10-06 | 282 | 283 | 282 | 283 | 8,000 | 1,415 |
| 1997-10-03 | 290 | 290 | 285 | 288 | 20,000 | 1,440 |
| 1997-10-02 | 307 | 307 | 300 | 300 | 13,000 | 1,500 |
| 1997-10-01 | 304 | 305 | 304 | 304 | 6,000 | 1,520 |
| 1997-09-30 | 320 | 320 | 320 | 320 | 8,000 | 1,600 |
| 1997-09-29 | 337 | 337 | 320 | 320 | 52,000 | 1,600 |
| 1997-09-26 | 335 | 357 | 333 | 342 | 83,000 | 1,710 |
| 1997-09-25 | 336 | 336 | 335 | 335 | 12,000 | 1,675 |
| 1997-09-24 | 338 | 338 | 335 | 336 | 6,000 | 1,680 |
| 1997-09-22 | 336 | 336 | 333 | 333 | 204,000 | 1,665 |
| 1997-09-19 | 340 | 340 | 336 | 336 | 9,000 | 1,680 |
| 1997-09-18 | 342 | 343 | 340 | 340 | 11,000 | 1,700 |
| 1997-09-17 | 360 | 360 | 343 | 343 | 27,000 | 1,715 |
| 1997-09-16 | 363 | 363 | 360 | 363 | 14,000 | 1,815 |
| 1997-09-12 | 361 | 365 | 353 | 360 | 26,000 | 1,800 |
| 1997-09-11 | 375 | 375 | 365 | 365 | 35,000 | 1,825 |
| 1997-09-10 | 375 | 375 | 373 | 375 | 7,000 | 1,875 |
| 1997-09-09 | 378 | 378 | 375 | 375 | 24,000 | 1,875 |
| 1997-09-08 | 379 | 379 | 378 | 378 | 13,000 | 1,890 |
| 1997-09-05 | 379 | 379 | 378 | 379 | 9,000 | 1,895 |
| 1997-09-04 | 379 | 385 | 378 | 379 | 111,000 | 1,895 |
| 1997-09-03 | 384 | 384 | 377 | 380 | 52,000 | 1,900 |
| 1997-09-02 | 388 | 390 | 384 | 384 | 16,000 | 1,920 |
| 1997-09-01 | 390 | 390 | 388 | 388 | 9,000 | 1,940 |
| 1997-08-29 | 403 | 403 | 400 | 400 | 3,000 | 2,000 |
| 1997-08-28 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 1997-08-27 | 387 | 388 | 387 | 388 | 2,000 | 1,940 |
| 1997-08-26 | 381 | 395 | 381 | 385 | 121,000 | 1,925 |
| 1997-08-25 | 384 | 385 | 381 | 385 | 12,000 | 1,925 |
| 1997-08-22 | 401 | 401 | 385 | 385 | 20,000 | 1,925 |
| 1997-08-21 | 396 | 396 | 391 | 391 | 12,000 | 1,955 |
| 1997-08-20 | 399 | 402 | 399 | 402 | 21,000 | 2,010 |
| 1997-08-19 | 408 | 408 | 408 | 408 | 2,000 | 2,040 |
| 1997-08-18 | 393 | 408 | 393 | 408 | 6,000 | 2,040 |
| 1997-08-15 | 386 | 390 | 386 | 388 | 22,000 | 1,940 |
| 1997-08-14 | 383 | 383 | 381 | 383 | 19,000 | 1,915 |
| 1997-08-13 | 400 | 400 | 372 | 380 | 25,000 | 1,900 |
| 1997-08-12 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1997-08-11 | 404 | 404 | 399 | 404 | 6,000 | 2,020 |
| 1997-08-08 | 405 | 405 | 402 | 405 | 142,000 | 2,025 |
| 1997-08-07 | 400 | 405 | 400 | 405 | 72,000 | 2,025 |
| 1997-08-06 | 402 | 410 | 400 | 400 | 31,000 | 2,000 |
| 1997-08-05 | 421 | 421 | 415 | 415 | 16,000 | 2,075 |
| 1997-08-04 | 420 | 421 | 420 | 420 | 59,000 | 2,100 |
| 1997-08-01 | 415 | 425 | 415 | 421 | 115,000 | 2,105 |
| 1997-07-31 | 445 | 445 | 425 | 430 | 15,000 | 2,150 |
| 1997-07-30 | 448 | 448 | 442 | 443 | 29,000 | 2,215 |
| 1997-07-29 | 450 | 450 | 448 | 448 | 15,000 | 2,240 |
| 1997-07-28 | 452 | 452 | 450 | 450 | 17,000 | 2,250 |
| 1997-07-25 | 462 | 462 | 452 | 452 | 14,000 | 2,260 |
| 1997-07-24 | 466 | 466 | 463 | 463 | 8,000 | 2,315 |
| 1997-07-23 | 472 | 472 | 472 | 472 | 4,000 | 2,360 |
| 1997-07-22 | 473 | 473 | 466 | 472 | 38,000 | 2,360 |
| 1997-07-18 | 470 | 470 | 465 | 465 | 14,000 | 2,325 |
| 1997-07-17 | 468 | 473 | 467 | 470 | 14,000 | 2,350 |
| 1997-07-16 | 474 | 474 | 465 | 466 | 38,000 | 2,330 |
| 1997-07-15 | 484 | 484 | 474 | 474 | 16,000 | 2,370 |
| 1997-07-14 | 481 | 481 | 479 | 479 | 7,000 | 2,395 |
| 1997-07-11 | 484 | 484 | 481 | 481 | 10,000 | 2,405 |
| 1997-07-10 | 484 | 484 | 484 | 484 | 10,000 | 2,420 |
| 1997-07-09 | 487 | 487 | 484 | 484 | 10,000 | 2,420 |
| 1997-07-08 | 495 | 495 | 485 | 485 | 21,000 | 2,425 |
| 1997-07-07 | 491 | 491 | 491 | 491 | 4,000 | 2,455 |
| 1997-07-04 | 500 | 500 | 496 | 496 | 5,000 | 2,480 |
| 1997-07-03 | 500 | 510 | 500 | 510 | 5,000 | 2,550 |
| 1997-07-02 | 508 | 508 | 505 | 506 | 7,000 | 2,530 |
| 1997-07-01 | 517 | 517 | 505 | 505 | 19,000 | 2,525 |
| 1997-06-30 | 505 | 506 | 505 | 506 | 15,000 | 2,530 |
| 1997-06-26 | 511 | 511 | 505 | 508 | 16,000 | 2,540 |
| 1997-06-25 | 511 | 513 | 510 | 513 | 13,000 | 2,565 |
| 1997-06-24 | 515 | 515 | 511 | 511 | 15,000 | 2,555 |
| 1997-06-23 | 510 | 516 | 510 | 512 | 51,000 | 2,560 |
| 1997-06-20 | 501 | 504 | 501 | 504 | 53,000 | 2,520 |
| 1997-06-19 | 494 | 495 | 489 | 490 | 26,000 | 2,450 |
| 1997-06-18 | 503 | 503 | 495 | 495 | 50,000 | 2,475 |
| 1997-06-17 | 502 | 503 | 502 | 503 | 8,000 | 2,515 |
| 1997-06-16 | 510 | 513 | 510 | 512 | 31,000 | 2,560 |
| 1997-06-13 | 516 | 516 | 510 | 510 | 11,000 | 2,550 |
| 1997-06-12 | 496 | 519 | 496 | 517 | 46,000 | 2,585 |
| 1997-06-11 | 495 | 496 | 495 | 496 | 29,000 | 2,480 |
| 1997-06-10 | 496 | 499 | 495 | 495 | 16,000 | 2,475 |
| 1997-06-09 | 499 | 500 | 495 | 495 | 9,000 | 2,475 |
| 1997-06-06 | 502 | 502 | 498 | 498 | 11,000 | 2,490 |
| 1997-06-05 | 504 | 504 | 503 | 503 | 8,000 | 2,515 |
| 1997-06-04 | 491 | 496 | 491 | 492 | 7,000 | 2,460 |
| 1997-06-03 | 488 | 488 | 488 | 488 | 14,000 | 2,440 |
| 1997-06-02 | 484 | 487 | 483 | 487 | 36,000 | 2,435 |
| 1997-05-30 | 487 | 490 | 482 | 482 | 119,000 | 2,410 |
| 1997-05-29 | 505 | 505 | 490 | 490 | 25,000 | 2,450 |
| 1997-05-28 | 490 | 510 | 490 | 510 | 11,000 | 2,550 |
| 1997-05-27 | 486 | 488 | 485 | 487 | 16,000 | 2,435 |
| 1997-05-26 | 495 | 498 | 490 | 490 | 46,000 | 2,450 |
| 1997-05-23 | 497 | 498 | 491 | 491 | 56,000 | 2,455 |
| 1997-05-22 | 502 | 502 | 497 | 497 | 38,000 | 2,485 |
| 1997-05-21 | 501 | 504 | 500 | 500 | 14,000 | 2,500 |
| 1997-05-20 | 506 | 509 | 501 | 502 | 12,000 | 2,510 |
| 1997-05-19 | 500 | 509 | 497 | 505 | 25,000 | 2,525 |
| 1997-05-16 | 500 | 500 | 496 | 500 | 35,000 | 2,500 |
| 1997-05-15 | 504 | 506 | 496 | 496 | 20,000 | 2,480 |
| 1997-05-14 | 508 | 515 | 507 | 508 | 10,000 | 2,540 |
| 1997-05-13 | 508 | 516 | 508 | 511 | 21,000 | 2,555 |
| 1997-05-12 | 508 | 510 | 505 | 505 | 38,000 | 2,525 |
| 1997-05-09 | 516 | 516 | 505 | 505 | 6,000 | 2,525 |
| 1997-05-08 | 511 | 515 | 510 | 515 | 18,000 | 2,575 |
| 1997-05-07 | 520 | 525 | 515 | 515 | 18,000 | 2,575 |
| 1997-05-06 | 520 | 528 | 520 | 527 | 46,000 | 2,635 |
| 1997-05-02 | 523 | 523 | 520 | 520 | 24,000 | 2,600 |
| 1997-05-01 | 519 | 520 | 519 | 519 | 10,000 | 2,595 |
| 1997-04-30 | 518 | 519 | 518 | 518 | 9,000 | 2,590 |
| 1997-04-28 | 518 | 519 | 515 | 519 | 8,000 | 2,595 |
| 1997-04-25 | 517 | 518 | 514 | 514 | 16,000 | 2,570 |
| 1997-04-24 | 518 | 519 | 518 | 519 | 11,000 | 2,595 |
| 1997-04-23 | 506 | 520 | 506 | 515 | 25,000 | 2,575 |
| 1997-04-22 | 515 | 519 | 515 | 515 | 43,000 | 2,575 |
| 1997-04-21 | 489 | 500 | 489 | 500 | 45,000 | 2,500 |
| 1997-04-18 | 480 | 485 | 475 | 485 | 28,000 | 2,425 |
| 1997-04-17 | 466 | 475 | 466 | 475 | 5,000 | 2,375 |
| 1997-04-16 | 471 | 471 | 469 | 470 | 22,000 | 2,350 |
| 1997-04-15 | 460 | 465 | 460 | 465 | 4,000 | 2,325 |
| 1997-04-14 | 460 | 460 | 450 | 460 | 11,000 | 2,300 |
| 1997-04-11 | 440 | 455 | 440 | 455 | 28,000 | 2,275 |
| 1997-04-10 | 480 | 480 | 465 | 465 | 68,000 | 2,325 |
| 1997-04-09 | 492 | 492 | 485 | 485 | 10,000 | 2,425 |
| 1997-04-08 | 501 | 501 | 491 | 491 | 3,000 | 2,455 |
| 1997-04-07 | 506 | 509 | 501 | 501 | 32,000 | 2,505 |
| 1997-04-04 | 512 | 512 | 511 | 511 | 7,000 | 2,555 |
| 1997-04-03 | 516 | 516 | 510 | 515 | 39,000 | 2,575 |
| 1997-04-02 | 525 | 525 | 516 | 516 | 11,000 | 2,580 |
| 1997-04-01 | 536 | 536 | 525 | 525 | 43,000 | 2,625 |
| 1997-03-31 | 536 | 540 | 532 | 540 | 28,000 | 2,700 |
| 1997-03-28 | 530 | 536 | 530 | 536 | 22,000 | 2,680 |
| 1997-03-27 | 539 | 539 | 528 | 536 | 120,000 | 2,680 |
| 1997-03-26 | 531 | 533 | 529 | 529 | 25,000 | 2,645 |
| 1997-03-25 | 527 | 533 | 527 | 533 | 11,000 | 2,665 |
| 1997-03-24 | 534 | 534 | 530 | 533 | 15,000 | 2,665 |
| 1997-03-21 | 523 | 523 | 521 | 522 | 8,000 | 2,610 |
| 1997-03-19 | 526 | 526 | 520 | 524 | 65,000 | 2,620 |
| 1997-03-18 | 522 | 531 | 520 | 528 | 52,000 | 2,640 |
| 1997-03-17 | 500 | 500 | 498 | 498 | 25,000 | 2,490 |
| 1997-03-14 | 498 | 498 | 492 | 492 | 35,000 | 2,460 |
| 1997-03-13 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1997-03-12 | 501 | 501 | 496 | 496 | 12,000 | 2,480 |
| 1997-03-11 | 502 | 502 | 500 | 500 | 5,000 | 2,500 |
| 1997-03-10 | 494 | 494 | 492 | 492 | 13,000 | 2,460 |
| 1997-03-07 | 501 | 501 | 493 | 494 | 13,000 | 2,470 |
| 1997-03-06 | 503 | 503 | 503 | 503 | 6,000 | 2,515 |
| 1997-03-05 | 507 | 511 | 507 | 507 | 29,000 | 2,535 |
| 1997-03-04 | 520 | 520 | 512 | 512 | 31,000 | 2,560 |
| 1997-03-03 | 521 | 521 | 520 | 520 | 7,000 | 2,600 |
| 1997-02-28 | 525 | 525 | 519 | 519 | 6,000 | 2,595 |
| 1997-02-27 | 528 | 528 | 525 | 525 | 11,000 | 2,625 |
| 1997-02-26 | 528 | 530 | 528 | 528 | 15,000 | 2,640 |
| 1997-02-25 | 534 | 550 | 531 | 531 | 62,000 | 2,655 |
| 1997-02-24 | 520 | 539 | 520 | 539 | 35,000 | 2,695 |
| 1997-02-21 | 517 | 520 | 516 | 516 | 44,000 | 2,580 |
| 1997-02-20 | 511 | 520 | 510 | 519 | 108,000 | 2,595 |
| 1997-02-19 | 515 | 515 | 511 | 511 | 7,000 | 2,555 |
| 1997-02-18 | 520 | 520 | 515 | 515 | 7,000 | 2,575 |
| 1997-02-17 | 506 | 520 | 506 | 520 | 125,000 | 2,600 |
| 1997-02-14 | 506 | 506 | 505 | 506 | 4,000 | 2,530 |
| 1997-02-13 | 497 | 505 | 497 | 505 | 24,000 | 2,525 |
| 1997-02-12 | 491 | 505 | 491 | 497 | 18,000 | 2,485 |
| 1997-02-10 | 500 | 511 | 500 | 511 | 14,000 | 2,555 |
| 1997-02-07 | 495 | 499 | 495 | 495 | 15,000 | 2,475 |
| 1997-02-06 | 495 | 495 | 490 | 491 | 34,000 | 2,455 |
| 1997-02-05 | 492 | 500 | 490 | 495 | 59,000 | 2,475 |
| 1997-02-04 | 492 | 495 | 492 | 495 | 20,000 | 2,475 |
| 1997-02-03 | 490 | 492 | 490 | 491 | 9,000 | 2,455 |
| 1997-01-31 | 495 | 495 | 490 | 490 | 42,000 | 2,450 |
| 1997-01-30 | 496 | 500 | 496 | 496 | 19,000 | 2,480 |
| 1997-01-29 | 493 | 500 | 493 | 500 | 11,000 | 2,500 |
| 1997-01-28 | 498 | 498 | 498 | 498 | 9,000 | 2,490 |
| 1997-01-27 | 500 | 500 | 498 | 498 | 5,000 | 2,490 |
| 1997-01-24 | 516 | 516 | 508 | 510 | 12,000 | 2,550 |
| 1997-01-23 | 510 | 516 | 509 | 516 | 14,000 | 2,580 |
| 1997-01-22 | 510 | 520 | 510 | 519 | 13,000 | 2,595 |
| 1997-01-21 | 510 | 510 | 509 | 509 | 7,000 | 2,545 |
| 1997-01-20 | 524 | 524 | 500 | 510 | 10,000 | 2,550 |
| 1997-01-17 | 514 | 520 | 514 | 514 | 24,000 | 2,570 |
| 1997-01-16 | 530 | 530 | 515 | 516 | 88,000 | 2,580 |
| 1997-01-14 | 518 | 530 | 509 | 530 | 12,000 | 2,650 |
| 1997-01-13 | 500 | 511 | 500 | 511 | 36,000 | 2,555 |
| 1997-01-10 | 510 | 515 | 509 | 510 | 36,000 | 2,550 |
| 1997-01-09 | 514 | 515 | 509 | 510 | 34,000 | 2,550 |
| 1997-01-08 | 519 | 519 | 515 | 515 | 21,000 | 2,575 |
| 1997-01-07 | 512 | 521 | 512 | 512 | 25,000 | 2,560 |
| 1997-01-06 | 513 | 513 | 510 | 512 | 16,000 | 2,560 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株
