5464 モリ工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 219 | 230 | 219 | 230 | 16,000 | 230 |
| 1999-12-29 | 231 | 231 | 219 | 219 | 24,000 | 219 |
| 1999-12-28 | 235 | 235 | 231 | 231 | 20,000 | 231 |
| 1999-12-27 | 240 | 240 | 230 | 235 | 39,000 | 235 |
| 1999-12-24 | 246 | 246 | 240 | 240 | 25,000 | 240 |
| 1999-12-22 | 247 | 252 | 246 | 246 | 21,000 | 246 |
| 1999-12-21 | 245 | 248 | 245 | 247 | 41,000 | 247 |
| 1999-12-20 | 259 | 259 | 240 | 240 | 26,000 | 240 |
| 1999-12-17 | 236 | 237 | 230 | 234 | 29,000 | 234 |
| 1999-12-16 | 248 | 250 | 235 | 235 | 16,000 | 235 |
| 1999-12-15 | 249 | 250 | 232 | 248 | 22,000 | 248 |
| 1999-12-14 | 265 | 265 | 231 | 249 | 21,000 | 249 |
| 1999-12-13 | 261 | 264 | 261 | 264 | 9,000 | 264 |
| 1999-12-10 | 264 | 265 | 261 | 261 | 37,000 | 261 |
| 1999-12-09 | 260 | 264 | 260 | 264 | 18,000 | 264 |
| 1999-12-08 | 269 | 269 | 260 | 260 | 25,000 | 260 |
| 1999-12-07 | 258 | 269 | 258 | 269 | 24,000 | 269 |
| 1999-12-06 | 251 | 257 | 251 | 255 | 79,000 | 255 |
| 1999-12-03 | 260 | 260 | 251 | 251 | 33,000 | 251 |
| 1999-12-02 | 276 | 276 | 262 | 270 | 28,000 | 270 |
| 1999-12-01 | 275 | 277 | 275 | 276 | 39,000 | 276 |
| 1999-11-30 | 272 | 272 | 270 | 272 | 28,000 | 272 |
| 1999-11-29 | 270 | 272 | 269 | 272 | 45,000 | 272 |
| 1999-11-26 | 271 | 272 | 270 | 270 | 14,000 | 270 |
| 1999-11-25 | 275 | 275 | 270 | 270 | 10,000 | 270 |
| 1999-11-24 | 272 | 272 | 269 | 270 | 42,000 | 270 |
| 1999-11-22 | 270 | 279 | 269 | 279 | 25,000 | 279 |
| 1999-11-19 | 270 | 271 | 270 | 270 | 42,000 | 270 |
| 1999-11-18 | 261 | 265 | 261 | 264 | 14,000 | 264 |
| 1999-11-17 | 240 | 258 | 240 | 258 | 20,000 | 258 |
| 1999-11-16 | 239 | 240 | 224 | 240 | 31,000 | 240 |
| 1999-11-15 | 255 | 255 | 235 | 240 | 33,000 | 240 |
| 1999-11-12 | 265 | 266 | 245 | 245 | 35,000 | 245 |
| 1999-11-11 | 280 | 289 | 270 | 270 | 23,000 | 270 |
| 1999-11-10 | 290 | 290 | 288 | 289 | 10,000 | 289 |
| 1999-11-09 | 290 | 290 | 280 | 290 | 23,000 | 290 |
| 1999-11-08 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1999-11-05 | 291 | 295 | 281 | 295 | 17,000 | 295 |
| 1999-11-04 | 287 | 295 | 287 | 295 | 23,000 | 295 |
| 1999-11-02 | 285 | 290 | 285 | 290 | 4,000 | 290 |
| 1999-11-01 | 285 | 290 | 285 | 290 | 7,000 | 290 |
| 1999-10-29 | 299 | 299 | 285 | 285 | 11,000 | 285 |
| 1999-10-28 | 275 | 300 | 275 | 300 | 11,000 | 300 |
| 1999-10-27 | 286 | 290 | 285 | 290 | 9,000 | 290 |
| 1999-10-26 | 277 | 289 | 275 | 286 | 18,000 | 286 |
| 1999-10-25 | 261 | 272 | 261 | 272 | 16,000 | 272 |
| 1999-10-22 | 260 | 266 | 259 | 260 | 29,000 | 260 |
| 1999-10-21 | 267 | 271 | 266 | 266 | 8,000 | 266 |
| 1999-10-20 | 276 | 286 | 266 | 274 | 36,000 | 274 |
| 1999-10-19 | 291 | 291 | 275 | 275 | 14,000 | 275 |
| 1999-10-18 | 293 | 294 | 289 | 292 | 43,000 | 292 |
| 1999-10-15 | 295 | 295 | 291 | 293 | 14,000 | 293 |
| 1999-10-14 | 296 | 296 | 295 | 295 | 7,000 | 295 |
| 1999-10-13 | 297 | 297 | 295 | 295 | 7,000 | 295 |
| 1999-10-12 | 290 | 297 | 290 | 297 | 5,000 | 297 |
| 1999-10-08 | 286 | 286 | 280 | 284 | 28,000 | 284 |
| 1999-10-07 | 290 | 299 | 284 | 285 | 38,000 | 285 |
| 1999-10-06 | 292 | 292 | 290 | 290 | 12,000 | 290 |
| 1999-10-05 | 300 | 300 | 291 | 291 | 10,000 | 291 |
| 1999-10-04 | 302 | 305 | 300 | 300 | 21,000 | 300 |
| 1999-10-01 | 308 | 308 | 301 | 305 | 18,000 | 305 |
| 1999-09-30 | 297 | 310 | 297 | 308 | 32,000 | 308 |
| 1999-09-29 | 300 | 300 | 290 | 295 | 24,000 | 295 |
| 1999-09-28 | 300 | 300 | 292 | 299 | 3,000 | 299 |
| 1999-09-27 | 300 | 300 | 290 | 290 | 15,000 | 290 |
| 1999-09-24 | 300 | 300 | 300 | 300 | 13,000 | 300 |
| 1999-09-22 | 310 | 310 | 300 | 300 | 25,000 | 300 |
| 1999-09-21 | 315 | 315 | 310 | 310 | 8,000 | 310 |
| 1999-09-20 | 319 | 319 | 305 | 315 | 12,000 | 315 |
| 1999-09-17 | 310 | 310 | 302 | 304 | 9,000 | 304 |
| 1999-09-16 | 312 | 316 | 300 | 310 | 43,000 | 310 |
| 1999-09-14 | 305 | 307 | 305 | 307 | 3,000 | 307 |
| 1999-09-13 | 303 | 315 | 303 | 315 | 16,000 | 315 |
| 1999-09-10 | 303 | 305 | 300 | 305 | 55,000 | 305 |
| 1999-09-09 | 308 | 314 | 302 | 302 | 21,000 | 302 |
| 1999-09-08 | 310 | 315 | 308 | 315 | 11,000 | 315 |
| 1999-09-07 | 321 | 321 | 310 | 310 | 15,000 | 310 |
| 1999-09-06 | 320 | 324 | 320 | 321 | 41,000 | 321 |
| 1999-09-03 | 305 | 310 | 305 | 310 | 38,000 | 310 |
| 1999-09-02 | 320 | 321 | 312 | 312 | 26,000 | 312 |
| 1999-09-01 | 320 | 325 | 320 | 325 | 15,000 | 325 |
| 1999-08-31 | 321 | 330 | 321 | 325 | 9,000 | 325 |
| 1999-08-30 | 323 | 324 | 321 | 321 | 7,000 | 321 |
| 1999-08-27 | 327 | 330 | 323 | 323 | 15,000 | 323 |
| 1999-08-26 | 326 | 330 | 326 | 327 | 25,000 | 327 |
| 1999-08-25 | 328 | 334 | 328 | 331 | 11,000 | 331 |
| 1999-08-24 | 331 | 333 | 331 | 333 | 25,000 | 333 |
| 1999-08-23 | 330 | 331 | 329 | 331 | 33,000 | 331 |
| 1999-08-20 | 329 | 330 | 329 | 330 | 6,000 | 330 |
| 1999-08-19 | 330 | 334 | 330 | 330 | 10,000 | 330 |
| 1999-08-18 | 335 | 335 | 330 | 330 | 6,000 | 330 |
| 1999-08-17 | 334 | 335 | 331 | 335 | 6,000 | 335 |
| 1999-08-16 | 331 | 335 | 327 | 335 | 20,000 | 335 |
| 1999-08-13 | 330 | 336 | 326 | 336 | 8,000 | 336 |
| 1999-08-12 | 336 | 337 | 321 | 330 | 23,000 | 330 |
| 1999-08-11 | 342 | 342 | 332 | 336 | 31,000 | 336 |
| 1999-08-10 | 346 | 346 | 325 | 327 | 7,000 | 327 |
| 1999-08-09 | 321 | 350 | 318 | 350 | 47,000 | 350 |
| 1999-08-06 | 320 | 324 | 320 | 321 | 19,000 | 321 |
| 1999-08-05 | 324 | 329 | 320 | 320 | 78,000 | 320 |
| 1999-08-04 | 331 | 331 | 325 | 329 | 11,000 | 329 |
| 1999-08-03 | 345 | 345 | 330 | 331 | 11,000 | 331 |
| 1999-08-02 | 324 | 341 | 324 | 340 | 30,000 | 340 |
| 1999-07-30 | 339 | 339 | 315 | 323 | 86,000 | 323 |
| 1999-07-29 | 340 | 343 | 340 | 340 | 28,000 | 340 |
| 1999-07-28 | 355 | 355 | 340 | 345 | 51,000 | 345 |
| 1999-07-27 | 359 | 360 | 355 | 356 | 69,000 | 356 |
| 1999-07-26 | 355 | 360 | 344 | 360 | 100,000 | 360 |
| 1999-07-23 | 371 | 371 | 360 | 360 | 123,000 | 360 |
| 1999-07-22 | 365 | 397 | 355 | 368 | 767,000 | 368 |
| 1999-07-21 | 330 | 350 | 330 | 350 | 143,000 | 350 |
| 1999-07-19 | 339 | 339 | 333 | 337 | 34,000 | 337 |
| 1999-07-16 | 340 | 348 | 334 | 334 | 44,000 | 334 |
| 1999-07-15 | 340 | 340 | 330 | 336 | 39,000 | 336 |
| 1999-07-14 | 350 | 354 | 340 | 340 | 287,000 | 340 |
| 1999-07-13 | 310 | 350 | 310 | 350 | 247,000 | 350 |
| 1999-07-12 | 310 | 313 | 308 | 310 | 44,000 | 310 |
| 1999-07-09 | 309 | 314 | 307 | 310 | 27,000 | 310 |
| 1999-07-08 | 305 | 311 | 305 | 308 | 21,000 | 308 |
| 1999-07-07 | 300 | 315 | 300 | 315 | 19,000 | 315 |
| 1999-07-06 | 310 | 310 | 298 | 300 | 79,000 | 300 |
| 1999-07-05 | 317 | 318 | 305 | 310 | 59,000 | 310 |
| 1999-07-02 | 318 | 320 | 311 | 318 | 40,000 | 318 |
| 1999-07-01 | 322 | 323 | 312 | 317 | 119,000 | 317 |
| 1999-06-30 | 320 | 324 | 316 | 321 | 128,000 | 321 |
| 1999-06-29 | 316 | 316 | 310 | 313 | 107,000 | 313 |
| 1999-06-28 | 302 | 310 | 302 | 310 | 50,000 | 310 |
| 1999-06-25 | 307 | 307 | 299 | 299 | 85,000 | 299 |
| 1999-06-24 | 318 | 320 | 310 | 310 | 134,000 | 310 |
| 1999-06-23 | 318 | 320 | 313 | 315 | 92,000 | 315 |
| 1999-06-22 | 324 | 330 | 313 | 320 | 167,000 | 320 |
| 1999-06-21 | 299 | 313 | 295 | 313 | 219,000 | 313 |
| 1999-06-18 | 288 | 294 | 285 | 288 | 148,000 | 288 |
| 1999-06-17 | 281 | 282 | 278 | 278 | 96,000 | 278 |
| 1999-06-16 | 269 | 279 | 265 | 274 | 186,000 | 274 |
| 1999-06-15 | 255 | 265 | 255 | 264 | 61,000 | 264 |
| 1999-06-14 | 252 | 260 | 252 | 255 | 49,000 | 255 |
| 1999-06-11 | 260 | 265 | 252 | 252 | 145,000 | 252 |
| 1999-06-10 | 247 | 257 | 247 | 256 | 68,000 | 256 |
| 1999-06-09 | 246 | 246 | 245 | 245 | 29,000 | 245 |
| 1999-06-08 | 256 | 256 | 245 | 248 | 73,000 | 248 |
| 1999-06-07 | 232 | 260 | 232 | 256 | 161,000 | 256 |
| 1999-06-04 | 235 | 235 | 232 | 232 | 16,000 | 232 |
| 1999-06-03 | 230 | 231 | 230 | 231 | 19,000 | 231 |
| 1999-06-02 | 234 | 234 | 231 | 234 | 12,000 | 234 |
| 1999-06-01 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 1999-05-31 | 230 | 234 | 230 | 234 | 10,000 | 234 |
| 1999-05-28 | 234 | 234 | 230 | 231 | 13,000 | 231 |
| 1999-05-27 | 235 | 240 | 235 | 240 | 16,000 | 240 |
| 1999-05-26 | 233 | 235 | 233 | 235 | 18,000 | 235 |
| 1999-05-25 | 238 | 239 | 233 | 233 | 18,000 | 233 |
| 1999-05-24 | 239 | 239 | 235 | 238 | 23,000 | 238 |
| 1999-05-21 | 227 | 234 | 227 | 234 | 14,000 | 234 |
| 1999-05-20 | 226 | 230 | 226 | 226 | 13,000 | 226 |
| 1999-05-19 | 231 | 235 | 227 | 230 | 43,000 | 230 |
| 1999-05-18 | 240 | 240 | 235 | 235 | 23,000 | 235 |
| 1999-05-17 | 250 | 254 | 240 | 240 | 39,000 | 240 |
| 1999-05-14 | 255 | 255 | 245 | 250 | 14,000 | 250 |
| 1999-05-13 | 256 | 256 | 250 | 250 | 46,000 | 250 |
| 1999-05-12 | 259 | 260 | 255 | 260 | 42,000 | 260 |
| 1999-05-11 | 248 | 258 | 248 | 258 | 104,000 | 258 |
| 1999-05-10 | 240 | 248 | 240 | 248 | 14,000 | 248 |
| 1999-05-07 | 240 | 240 | 237 | 239 | 51,000 | 239 |
| 1999-05-06 | 231 | 240 | 231 | 239 | 39,000 | 239 |
| 1999-04-30 | 232 | 235 | 232 | 232 | 13,000 | 232 |
| 1999-04-28 | 236 | 236 | 231 | 232 | 12,000 | 232 |
| 1999-04-27 | 238 | 239 | 227 | 239 | 8,000 | 239 |
| 1999-04-26 | 222 | 232 | 222 | 228 | 14,000 | 228 |
| 1999-04-23 | 239 | 240 | 236 | 237 | 14,000 | 237 |
| 1999-04-22 | 239 | 240 | 237 | 240 | 23,000 | 240 |
| 1999-04-21 | 245 | 250 | 237 | 237 | 35,000 | 237 |
| 1999-04-20 | 238 | 250 | 238 | 245 | 38,000 | 245 |
| 1999-04-19 | 239 | 240 | 236 | 237 | 80,000 | 237 |
| 1999-04-16 | 237 | 238 | 235 | 236 | 26,000 | 236 |
| 1999-04-15 | 231 | 235 | 230 | 235 | 14,000 | 235 |
| 1999-04-14 | 237 | 237 | 230 | 230 | 12,000 | 230 |
| 1999-04-13 | 240 | 240 | 235 | 237 | 41,000 | 237 |
| 1999-04-12 | 225 | 238 | 225 | 238 | 44,000 | 238 |
| 1999-04-09 | 231 | 233 | 220 | 230 | 57,000 | 230 |
| 1999-04-08 | 221 | 229 | 221 | 229 | 27,000 | 229 |
| 1999-04-07 | 220 | 225 | 220 | 221 | 13,000 | 221 |
| 1999-04-06 | 234 | 234 | 225 | 225 | 44,000 | 225 |
| 1999-04-05 | 218 | 230 | 218 | 229 | 75,000 | 229 |
| 1999-04-02 | 229 | 229 | 219 | 220 | 61,000 | 220 |
| 1999-04-01 | 206 | 221 | 205 | 217 | 138,000 | 217 |
| 1999-03-31 | 202 | 210 | 201 | 205 | 41,000 | 205 |
| 1999-03-30 | 204 | 205 | 203 | 203 | 22,000 | 203 |
| 1999-03-29 | 200 | 205 | 200 | 204 | 17,000 | 204 |
| 1999-03-26 | 200 | 201 | 195 | 200 | 47,000 | 200 |
| 1999-03-25 | 197 | 200 | 196 | 199 | 35,000 | 199 |
| 1999-03-24 | 197 | 200 | 197 | 197 | 20,000 | 197 |
| 1999-03-23 | 195 | 197 | 195 | 197 | 76,000 | 197 |
| 1999-03-19 | 197 | 197 | 193 | 193 | 21,000 | 193 |
| 1999-03-18 | 197 | 197 | 192 | 192 | 50,000 | 192 |
| 1999-03-17 | 200 | 200 | 195 | 197 | 49,000 | 197 |
| 1999-03-16 | 196 | 199 | 194 | 199 | 51,000 | 199 |
| 1999-03-15 | 186 | 194 | 186 | 190 | 18,000 | 190 |
| 1999-03-12 | 194 | 194 | 187 | 187 | 24,000 | 187 |
| 1999-03-11 | 190 | 190 | 187 | 189 | 21,000 | 189 |
| 1999-03-10 | 190 | 190 | 185 | 190 | 42,000 | 190 |
| 1999-03-09 | 196 | 196 | 184 | 185 | 59,000 | 185 |
| 1999-03-08 | 200 | 200 | 199 | 199 | 46,000 | 199 |
| 1999-03-05 | 195 | 199 | 195 | 199 | 48,000 | 199 |
| 1999-03-04 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1999-03-03 | 181 | 184 | 181 | 184 | 7,000 | 184 |
| 1999-03-02 | 194 | 194 | 184 | 184 | 11,000 | 184 |
| 1999-03-01 | 185 | 187 | 185 | 187 | 9,000 | 187 |
| 1999-02-26 | 186 | 186 | 186 | 186 | 9,000 | 186 |
| 1999-02-25 | 190 | 190 | 183 | 183 | 5,000 | 183 |
| 1999-02-24 | 185 | 190 | 185 | 190 | 7,000 | 190 |
| 1999-02-23 | 195 | 195 | 185 | 185 | 7,000 | 185 |
| 1999-02-22 | 183 | 195 | 183 | 195 | 6,000 | 195 |
| 1999-02-19 | 181 | 182 | 181 | 182 | 7,000 | 182 |
| 1999-02-18 | 190 | 190 | 180 | 180 | 6,000 | 180 |
| 1999-02-17 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 1999-02-16 | 190 | 190 | 189 | 189 | 13,000 | 189 |
| 1999-02-15 | 191 | 191 | 185 | 185 | 18,000 | 185 |
| 1999-02-12 | 190 | 191 | 190 | 191 | 10,000 | 191 |
| 1999-02-10 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1999-02-09 | 199 | 199 | 195 | 195 | 16,000 | 195 |
| 1999-02-08 | 199 | 199 | 195 | 199 | 14,000 | 199 |
| 1999-02-05 | 199 | 199 | 198 | 199 | 31,000 | 199 |
| 1999-02-04 | 199 | 200 | 199 | 200 | 24,000 | 200 |
| 1999-02-03 | 199 | 199 | 198 | 199 | 29,000 | 199 |
| 1999-02-02 | 200 | 200 | 199 | 199 | 32,000 | 199 |
| 1999-02-01 | 199 | 199 | 199 | 199 | 12,000 | 199 |
| 1999-01-29 | 197 | 200 | 197 | 199 | 41,000 | 199 |
| 1999-01-28 | 196 | 197 | 196 | 197 | 7,000 | 197 |
| 1999-01-27 | 200 | 200 | 195 | 198 | 12,000 | 198 |
| 1999-01-26 | 191 | 200 | 191 | 200 | 15,000 | 200 |
| 1999-01-25 | 195 | 197 | 195 | 197 | 3,000 | 197 |
| 1999-01-22 | 193 | 196 | 193 | 193 | 61,000 | 193 |
| 1999-01-21 | 195 | 200 | 193 | 193 | 16,000 | 193 |
| 1999-01-20 | 197 | 197 | 185 | 185 | 11,000 | 185 |
| 1999-01-19 | 184 | 199 | 184 | 199 | 15,000 | 199 |
| 1999-01-18 | 210 | 210 | 183 | 183 | 14,000 | 183 |
| 1999-01-14 | 175 | 180 | 175 | 180 | 15,000 | 180 |
| 1999-01-13 | 175 | 175 | 175 | 175 | 11,000 | 175 |
| 1999-01-12 | 176 | 176 | 176 | 176 | 5,000 | 176 |
| 1999-01-11 | 185 | 185 | 178 | 178 | 7,000 | 178 |
| 1999-01-08 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 1999-01-07 | 172 | 175 | 172 | 175 | 7,000 | 175 |
| 1999-01-06 | 173 | 173 | 172 | 172 | 3,000 | 172 |
| 1999-01-05 | 182 | 182 | 172 | 172 | 21,000 | 172 |
| 1999-01-04 | 180 | 181 | 180 | 181 | 4,000 | 181 |
分割・併合履歴 ： [2025-03-28]1株→5株 [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株