5464 モリ工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 1998-12-29 | 176 | 180 | 176 | 180 | 11,000 | 900 |
| 1998-12-28 | 180 | 180 | 176 | 176 | 15,000 | 880 |
| 1998-12-25 | 179 | 180 | 179 | 180 | 17,000 | 900 |
| 1998-12-24 | 190 | 190 | 180 | 180 | 47,000 | 900 |
| 1998-12-22 | 188 | 190 | 188 | 190 | 18,000 | 950 |
| 1998-12-21 | 188 | 190 | 188 | 190 | 21,000 | 950 |
| 1998-12-18 | 189 | 189 | 188 | 188 | 31,000 | 940 |
| 1998-12-17 | 192 | 192 | 188 | 189 | 28,000 | 945 |
| 1998-12-16 | 192 | 192 | 192 | 192 | 5,000 | 960 |
| 1998-12-15 | 188 | 190 | 188 | 188 | 17,000 | 940 |
| 1998-12-14 | 191 | 191 | 188 | 188 | 12,000 | 940 |
| 1998-12-11 | 196 | 196 | 191 | 191 | 23,000 | 955 |
| 1998-12-10 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 1998-12-09 | 189 | 190 | 189 | 190 | 14,000 | 950 |
| 1998-12-08 | 189 | 189 | 189 | 189 | 7,000 | 945 |
| 1998-12-07 | 194 | 194 | 188 | 188 | 20,000 | 940 |
| 1998-12-04 | 198 | 198 | 189 | 189 | 130,000 | 945 |
| 1998-12-03 | 211 | 211 | 196 | 199 | 24,000 | 995 |
| 1998-12-02 | 220 | 220 | 210 | 212 | 56,000 | 1,060 |
| 1998-12-01 | 204 | 207 | 203 | 205 | 52,000 | 1,025 |
| 1998-11-30 | 202 | 203 | 199 | 203 | 10,000 | 1,015 |
| 1998-11-27 | 198 | 200 | 197 | 199 | 33,000 | 995 |
| 1998-11-26 | 193 | 197 | 193 | 197 | 35,000 | 985 |
| 1998-11-25 | 194 | 194 | 192 | 193 | 18,000 | 965 |
| 1998-11-24 | 195 | 195 | 194 | 194 | 9,000 | 970 |
| 1998-11-20 | 194 | 194 | 191 | 194 | 17,000 | 970 |
| 1998-11-19 | 195 | 195 | 187 | 191 | 41,000 | 955 |
| 1998-11-18 | 180 | 189 | 180 | 187 | 7,000 | 935 |
| 1998-11-17 | 190 | 190 | 175 | 175 | 11,000 | 875 |
| 1998-11-16 | 200 | 200 | 193 | 193 | 14,000 | 965 |
| 1998-11-13 | 171 | 175 | 171 | 175 | 30,000 | 875 |
| 1998-11-12 | 173 | 173 | 170 | 170 | 26,000 | 850 |
| 1998-11-11 | 171 | 171 | 171 | 171 | 19,000 | 855 |
| 1998-11-10 | 172 | 176 | 172 | 176 | 10,000 | 880 |
| 1998-11-09 | 172 | 173 | 172 | 173 | 3,000 | 865 |
| 1998-11-06 | 174 | 174 | 172 | 172 | 34,000 | 860 |
| 1998-11-05 | 174 | 174 | 172 | 174 | 17,000 | 870 |
| 1998-11-04 | 175 | 175 | 165 | 174 | 71,000 | 870 |
| 1998-11-02 | 163 | 169 | 161 | 161 | 11,000 | 805 |
| 1998-10-30 | 162 | 162 | 160 | 160 | 4,000 | 800 |
| 1998-10-29 | 162 | 162 | 162 | 162 | 3,000 | 810 |
| 1998-10-28 | 170 | 170 | 160 | 161 | 11,000 | 805 |
| 1998-10-27 | 172 | 172 | 170 | 170 | 3,000 | 850 |
| 1998-10-26 | 172 | 172 | 172 | 172 | 3,000 | 860 |
| 1998-10-23 | 174 | 174 | 172 | 172 | 5,000 | 860 |
| 1998-10-22 | 172 | 175 | 172 | 174 | 26,000 | 870 |
| 1998-10-21 | 170 | 170 | 166 | 170 | 44,000 | 850 |
| 1998-10-20 | 169 | 170 | 166 | 170 | 8,000 | 850 |
| 1998-10-19 | 165 | 175 | 165 | 169 | 36,000 | 845 |
| 1998-10-16 | 177 | 177 | 170 | 170 | 37,000 | 850 |
| 1998-10-15 | 174 | 174 | 170 | 170 | 20,000 | 850 |
| 1998-10-14 | 161 | 170 | 161 | 170 | 7,000 | 850 |
| 1998-10-13 | 170 | 170 | 160 | 160 | 41,000 | 800 |
| 1998-10-12 | 165 | 185 | 160 | 175 | 13,000 | 875 |
| 1998-10-09 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1998-10-08 | 165 | 165 | 160 | 163 | 21,000 | 815 |
| 1998-10-07 | 160 | 168 | 158 | 168 | 102,000 | 840 |
| 1998-10-06 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 1998-10-05 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1998-10-02 | 158 | 160 | 157 | 160 | 8,000 | 800 |
| 1998-10-01 | 176 | 176 | 160 | 160 | 120,000 | 800 |
| 1998-09-30 | 180 | 189 | 176 | 176 | 28,000 | 880 |
| 1998-09-29 | 171 | 174 | 171 | 174 | 31,000 | 870 |
| 1998-09-28 | 169 | 177 | 168 | 171 | 25,000 | 855 |
| 1998-09-25 | 169 | 169 | 168 | 169 | 14,000 | 845 |
| 1998-09-24 | 166 | 171 | 166 | 169 | 103,000 | 845 |
| 1998-09-22 | 162 | 165 | 161 | 165 | 53,000 | 825 |
| 1998-09-21 | 170 | 170 | 165 | 166 | 87,000 | 830 |
| 1998-09-18 | 171 | 173 | 165 | 170 | 138,000 | 850 |
| 1998-09-17 | 187 | 187 | 171 | 171 | 27,000 | 855 |
| 1998-09-16 | 184 | 189 | 184 | 189 | 22,000 | 945 |
| 1998-09-14 | 177 | 177 | 170 | 170 | 73,000 | 850 |
| 1998-09-11 | 180 | 182 | 177 | 177 | 62,000 | 885 |
| 1998-09-10 | 189 | 189 | 181 | 181 | 27,000 | 905 |
| 1998-09-09 | 196 | 196 | 189 | 189 | 29,000 | 945 |
| 1998-09-08 | 199 | 199 | 180 | 180 | 19,000 | 900 |
| 1998-09-07 | 181 | 199 | 180 | 199 | 99,000 | 995 |
| 1998-09-04 | 189 | 189 | 181 | 182 | 29,000 | 910 |
| 1998-09-03 | 191 | 191 | 187 | 187 | 43,000 | 935 |
| 1998-09-02 | 192 | 196 | 191 | 191 | 48,000 | 955 |
| 1998-09-01 | 187 | 192 | 187 | 192 | 6,000 | 960 |
| 1998-08-31 | 191 | 206 | 186 | 204 | 13,000 | 1,020 |
| 1998-08-28 | 195 | 195 | 185 | 185 | 58,000 | 925 |
| 1998-08-27 | 217 | 217 | 190 | 200 | 38,000 | 1,000 |
| 1998-08-26 | 222 | 222 | 221 | 221 | 3,000 | 1,105 |
| 1998-08-25 | 223 | 225 | 223 | 225 | 15,000 | 1,125 |
| 1998-08-24 | 222 | 222 | 222 | 222 | 11,000 | 1,110 |
| 1998-08-21 | 239 | 239 | 222 | 222 | 7,000 | 1,110 |
| 1998-08-20 | 220 | 240 | 215 | 240 | 25,000 | 1,200 |
| 1998-08-19 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1998-08-18 | 220 | 220 | 215 | 215 | 5,000 | 1,075 |
| 1998-08-17 | 235 | 235 | 215 | 215 | 17,000 | 1,075 |
| 1998-08-14 | 217 | 220 | 217 | 220 | 7,000 | 1,100 |
| 1998-08-13 | 214 | 217 | 214 | 217 | 21,000 | 1,085 |
| 1998-08-12 | 222 | 222 | 213 | 213 | 47,000 | 1,065 |
| 1998-08-11 | 235 | 235 | 222 | 222 | 29,000 | 1,110 |
| 1998-08-10 | 241 | 241 | 235 | 235 | 22,000 | 1,175 |
| 1998-08-07 | 240 | 240 | 238 | 238 | 9,000 | 1,190 |
| 1998-08-06 | 240 | 241 | 238 | 238 | 27,000 | 1,190 |
| 1998-08-05 | 240 | 240 | 240 | 240 | 11,000 | 1,200 |
| 1998-08-04 | 246 | 246 | 241 | 241 | 4,000 | 1,205 |
| 1998-08-03 | 250 | 250 | 250 | 250 | 7,000 | 1,250 |
| 1998-07-31 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1998-07-30 | 236 | 249 | 236 | 249 | 17,000 | 1,245 |
| 1998-07-29 | 236 | 236 | 236 | 236 | 10,000 | 1,180 |
| 1998-07-28 | 235 | 235 | 235 | 235 | 10,000 | 1,175 |
| 1998-07-27 | 237 | 242 | 235 | 235 | 27,000 | 1,175 |
| 1998-07-24 | 233 | 235 | 233 | 234 | 113,000 | 1,170 |
| 1998-07-23 | 256 | 256 | 248 | 248 | 31,000 | 1,240 |
| 1998-07-22 | 255 | 255 | 255 | 255 | 25,000 | 1,275 |
| 1998-07-21 | 259 | 259 | 256 | 258 | 13,000 | 1,290 |
| 1998-07-17 | 265 | 265 | 260 | 260 | 13,000 | 1,300 |
| 1998-07-16 | 265 | 265 | 260 | 265 | 15,000 | 1,325 |
| 1998-07-15 | 260 | 260 | 255 | 255 | 12,000 | 1,275 |
| 1998-07-14 | 252 | 252 | 252 | 252 | 3,000 | 1,260 |
| 1998-07-13 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 1998-07-10 | 256 | 256 | 252 | 252 | 9,000 | 1,260 |
| 1998-07-09 | 259 | 259 | 254 | 254 | 12,000 | 1,270 |
| 1998-07-08 | 252 | 260 | 252 | 260 | 13,000 | 1,300 |
| 1998-07-07 | 262 | 262 | 255 | 255 | 17,000 | 1,275 |
| 1998-07-06 | 252 | 261 | 252 | 261 | 14,000 | 1,305 |
| 1998-07-03 | 251 | 258 | 246 | 246 | 13,000 | 1,230 |
| 1998-07-02 | 250 | 259 | 245 | 259 | 25,000 | 1,295 |
| 1998-07-01 | 250 | 250 | 239 | 239 | 34,000 | 1,195 |
| 1998-06-30 | 236 | 242 | 235 | 242 | 16,000 | 1,210 |
| 1998-06-29 | 239 | 239 | 235 | 235 | 22,000 | 1,175 |
| 1998-06-26 | 217 | 217 | 216 | 216 | 5,000 | 1,080 |
| 1998-06-23 | 226 | 226 | 216 | 216 | 2,000 | 1,080 |
| 1998-06-22 | 216 | 218 | 216 | 216 | 5,000 | 1,080 |
| 1998-06-19 | 220 | 220 | 211 | 215 | 23,000 | 1,075 |
| 1998-06-18 | 217 | 225 | 210 | 215 | 70,000 | 1,075 |
| 1998-06-17 | 217 | 220 | 210 | 212 | 31,000 | 1,060 |
| 1998-06-16 | 225 | 225 | 216 | 216 | 11,000 | 1,080 |
| 1998-06-15 | 225 | 225 | 220 | 220 | 5,000 | 1,100 |
| 1998-06-12 | 235 | 235 | 225 | 225 | 21,000 | 1,125 |
| 1998-06-11 | 225 | 225 | 220 | 220 | 5,000 | 1,100 |
| 1998-06-10 | 230 | 230 | 225 | 225 | 5,000 | 1,125 |
| 1998-06-09 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1998-06-08 | 240 | 240 | 220 | 220 | 4,000 | 1,100 |
| 1998-06-05 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1998-06-04 | 224 | 224 | 220 | 220 | 107,000 | 1,100 |
| 1998-06-03 | 229 | 229 | 222 | 222 | 5,000 | 1,110 |
| 1998-06-02 | 230 | 231 | 230 | 231 | 13,000 | 1,155 |
| 1998-06-01 | 233 | 233 | 230 | 230 | 11,000 | 1,150 |
| 1998-05-28 | 232 | 233 | 232 | 233 | 4,000 | 1,165 |
| 1998-05-27 | 240 | 240 | 230 | 232 | 9,000 | 1,160 |
| 1998-05-26 | 246 | 259 | 245 | 245 | 29,000 | 1,225 |
| 1998-05-25 | 245 | 245 | 245 | 245 | 4,000 | 1,225 |
| 1998-05-22 | 246 | 249 | 245 | 249 | 13,000 | 1,245 |
| 1998-05-21 | 231 | 245 | 231 | 245 | 11,000 | 1,225 |
| 1998-05-20 | 230 | 235 | 230 | 235 | 3,000 | 1,175 |
| 1998-05-19 | 235 | 235 | 232 | 235 | 26,000 | 1,175 |
| 1998-05-18 | 244 | 244 | 230 | 230 | 9,000 | 1,150 |
| 1998-05-15 | 236 | 236 | 230 | 230 | 7,000 | 1,150 |
| 1998-05-14 | 232 | 232 | 232 | 232 | 13,000 | 1,160 |
| 1998-05-13 | 230 | 233 | 230 | 232 | 16,000 | 1,160 |
| 1998-05-12 | 231 | 232 | 231 | 232 | 14,000 | 1,160 |
| 1998-05-11 | 231 | 232 | 230 | 232 | 5,000 | 1,160 |
| 1998-05-08 | 231 | 231 | 230 | 230 | 5,000 | 1,150 |
| 1998-05-07 | 230 | 231 | 230 | 230 | 21,000 | 1,150 |
| 1998-05-06 | 246 | 246 | 231 | 232 | 32,000 | 1,160 |
| 1998-05-01 | 231 | 232 | 231 | 232 | 5,000 | 1,160 |
| 1998-04-30 | 236 | 242 | 230 | 242 | 12,000 | 1,210 |
| 1998-04-28 | 231 | 236 | 230 | 236 | 8,000 | 1,180 |
| 1998-04-27 | 231 | 246 | 231 | 241 | 5,000 | 1,205 |
| 1998-04-23 | 230 | 231 | 230 | 231 | 30,000 | 1,155 |
| 1998-04-22 | 233 | 233 | 230 | 231 | 36,000 | 1,155 |
| 1998-04-21 | 241 | 241 | 235 | 235 | 20,000 | 1,175 |
| 1998-04-20 | 235 | 245 | 235 | 241 | 14,000 | 1,205 |
| 1998-04-17 | 250 | 250 | 233 | 233 | 20,000 | 1,165 |
| 1998-04-16 | 260 | 260 | 255 | 255 | 13,000 | 1,275 |
| 1998-04-15 | 256 | 256 | 256 | 256 | 8,000 | 1,280 |
| 1998-04-14 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1998-04-13 | 265 | 265 | 257 | 257 | 18,000 | 1,285 |
| 1998-04-10 | 260 | 265 | 260 | 265 | 14,000 | 1,325 |
| 1998-04-09 | 257 | 257 | 257 | 257 | 3,000 | 1,285 |
| 1998-04-08 | 244 | 262 | 244 | 262 | 15,000 | 1,310 |
| 1998-04-07 | 230 | 249 | 230 | 249 | 37,000 | 1,245 |
| 1998-04-06 | 230 | 230 | 225 | 230 | 40,000 | 1,150 |
| 1998-04-03 | 219 | 235 | 219 | 232 | 11,000 | 1,160 |
| 1998-04-02 | 259 | 260 | 208 | 214 | 39,000 | 1,070 |
| 1998-04-01 | 265 | 266 | 260 | 260 | 23,000 | 1,300 |
| 1998-03-31 | 275 | 275 | 265 | 265 | 22,000 | 1,325 |
| 1998-03-30 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1998-03-27 | 295 | 295 | 285 | 285 | 6,000 | 1,425 |
| 1998-03-26 | 299 | 299 | 297 | 297 | 8,000 | 1,485 |
| 1998-03-25 | 283 | 300 | 283 | 300 | 181,000 | 1,500 |
| 1998-03-24 | 285 | 300 | 280 | 285 | 31,000 | 1,425 |
| 1998-03-23 | 291 | 300 | 291 | 300 | 5,000 | 1,500 |
| 1998-03-20 | 280 | 296 | 275 | 296 | 20,000 | 1,480 |
| 1998-03-19 | 285 | 290 | 285 | 290 | 9,000 | 1,450 |
| 1998-03-18 | 305 | 305 | 285 | 285 | 31,000 | 1,425 |
| 1998-03-17 | 296 | 305 | 285 | 305 | 109,000 | 1,525 |
| 1998-03-16 | 300 | 300 | 295 | 295 | 13,000 | 1,475 |
| 1998-03-13 | 275 | 295 | 275 | 295 | 20,000 | 1,475 |
| 1998-03-12 | 286 | 290 | 286 | 290 | 25,000 | 1,450 |
| 1998-03-11 | 290 | 290 | 289 | 289 | 12,000 | 1,445 |
| 1998-03-10 | 290 | 290 | 290 | 290 | 8,000 | 1,450 |
| 1998-03-09 | 307 | 307 | 288 | 288 | 31,000 | 1,440 |
| 1998-03-06 | 296 | 299 | 294 | 299 | 33,000 | 1,495 |
| 1998-03-05 | 295 | 300 | 295 | 297 | 48,000 | 1,485 |
| 1998-03-04 | 288 | 295 | 283 | 295 | 69,000 | 1,475 |
| 1998-03-03 | 293 | 293 | 288 | 288 | 49,000 | 1,440 |
| 1998-03-02 | 289 | 297 | 283 | 283 | 32,000 | 1,415 |
| 1998-02-27 | 271 | 297 | 271 | 288 | 21,000 | 1,440 |
| 1998-02-26 | 268 | 268 | 260 | 265 | 8,000 | 1,325 |
| 1998-02-25 | 260 | 260 | 254 | 260 | 20,000 | 1,300 |
| 1998-02-24 | 280 | 280 | 270 | 270 | 8,000 | 1,350 |
| 1998-02-23 | 276 | 285 | 276 | 280 | 18,000 | 1,400 |
| 1998-02-20 | 261 | 261 | 261 | 261 | 8,000 | 1,305 |
| 1998-02-19 | 268 | 270 | 267 | 270 | 23,000 | 1,350 |
| 1998-02-18 | 269 | 273 | 269 | 270 | 26,000 | 1,350 |
| 1998-02-17 | 270 | 270 | 255 | 260 | 28,000 | 1,300 |
| 1998-02-16 | 281 | 281 | 274 | 275 | 71,000 | 1,375 |
| 1998-02-13 | 296 | 296 | 280 | 280 | 35,000 | 1,400 |
| 1998-02-12 | 300 | 304 | 297 | 299 | 123,000 | 1,495 |
| 1998-02-10 | 285 | 295 | 285 | 295 | 75,000 | 1,475 |
| 1998-02-09 | 281 | 286 | 281 | 285 | 42,000 | 1,425 |
| 1998-02-06 | 265 | 290 | 265 | 277 | 48,000 | 1,385 |
| 1998-02-05 | 251 | 260 | 250 | 260 | 12,000 | 1,300 |
| 1998-02-04 | 262 | 262 | 246 | 250 | 8,000 | 1,250 |
| 1998-02-03 | 262 | 265 | 262 | 262 | 20,000 | 1,310 |
| 1998-02-02 | 249 | 252 | 248 | 252 | 24,000 | 1,260 |
| 1998-01-30 | 256 | 259 | 250 | 250 | 32,000 | 1,250 |
| 1998-01-29 | 286 | 288 | 255 | 261 | 53,000 | 1,305 |
| 1998-01-28 | 280 | 295 | 278 | 284 | 145,000 | 1,420 |
| 1998-01-27 | 270 | 279 | 270 | 275 | 120,000 | 1,375 |
| 1998-01-26 | 241 | 280 | 241 | 265 | 103,000 | 1,325 |
| 1998-01-23 | 228 | 232 | 228 | 229 | 38,000 | 1,145 |
| 1998-01-22 | 223 | 232 | 223 | 229 | 57,000 | 1,145 |
| 1998-01-21 | 205 | 225 | 205 | 225 | 39,000 | 1,125 |
| 1998-01-20 | 194 | 204 | 194 | 204 | 24,000 | 1,020 |
| 1998-01-19 | 190 | 198 | 190 | 196 | 38,000 | 980 |
| 1998-01-16 | 185 | 185 | 177 | 185 | 48,000 | 925 |
| 1998-01-14 | 177 | 180 | 177 | 177 | 43,000 | 885 |
| 1998-01-13 | 174 | 175 | 174 | 175 | 17,000 | 875 |
| 1998-01-12 | 177 | 177 | 175 | 175 | 6,000 | 875 |
| 1998-01-09 | 181 | 185 | 175 | 178 | 44,000 | 890 |
| 1998-01-08 | 181 | 186 | 180 | 185 | 26,000 | 925 |
| 1998-01-07 | 180 | 190 | 180 | 185 | 8,000 | 925 |
| 1998-01-06 | 170 | 180 | 170 | 180 | 27,000 | 900 |
| 1998-01-05 | 190 | 190 | 175 | 175 | 10,000 | 875 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株
