5464 モリ工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 215 | 215 | 213 | 213 | 5,000 | 1,065 |
| 2000-12-28 | 215 | 216 | 215 | 215 | 6,000 | 1,075 |
| 2000-12-27 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2000-12-26 | 217 | 227 | 215 | 215 | 9,000 | 1,075 |
| 2000-12-25 | 215 | 215 | 215 | 215 | 7,000 | 1,075 |
| 2000-12-22 | 214 | 215 | 214 | 215 | 13,000 | 1,075 |
| 2000-12-21 | 218 | 218 | 214 | 214 | 38,000 | 1,070 |
| 2000-12-20 | 224 | 224 | 220 | 221 | 12,000 | 1,105 |
| 2000-12-19 | 229 | 229 | 220 | 224 | 19,000 | 1,120 |
| 2000-12-18 | 230 | 230 | 228 | 229 | 17,000 | 1,145 |
| 2000-12-15 | 230 | 230 | 225 | 228 | 23,000 | 1,140 |
| 2000-12-14 | 228 | 228 | 225 | 225 | 14,000 | 1,125 |
| 2000-12-13 | 229 | 229 | 228 | 228 | 17,000 | 1,140 |
| 2000-12-12 | 230 | 230 | 227 | 228 | 10,000 | 1,140 |
| 2000-12-11 | 229 | 229 | 218 | 222 | 16,000 | 1,110 |
| 2000-12-08 | 206 | 230 | 206 | 230 | 39,000 | 1,150 |
| 2000-12-07 | 217 | 217 | 216 | 216 | 23,000 | 1,080 |
| 2000-12-06 | 227 | 227 | 216 | 216 | 17,000 | 1,080 |
| 2000-12-05 | 228 | 228 | 225 | 228 | 23,000 | 1,140 |
| 2000-12-04 | 230 | 230 | 228 | 228 | 8,000 | 1,140 |
| 2000-12-01 | 232 | 233 | 227 | 227 | 53,000 | 1,135 |
| 2000-11-30 | 210 | 213 | 210 | 212 | 17,000 | 1,060 |
| 2000-11-29 | 204 | 210 | 204 | 210 | 12,000 | 1,050 |
| 2000-11-28 | 204 | 207 | 204 | 204 | 16,000 | 1,020 |
| 2000-11-27 | 204 | 206 | 204 | 204 | 18,000 | 1,020 |
| 2000-11-24 | 204 | 205 | 204 | 204 | 18,000 | 1,020 |
| 2000-11-22 | 204 | 205 | 203 | 204 | 24,000 | 1,020 |
| 2000-11-21 | 202 | 203 | 201 | 203 | 17,000 | 1,015 |
| 2000-11-20 | 203 | 203 | 201 | 202 | 6,000 | 1,010 |
| 2000-11-17 | 198 | 199 | 196 | 196 | 9,000 | 980 |
| 2000-11-16 | 204 | 204 | 193 | 196 | 34,000 | 980 |
| 2000-11-15 | 202 | 202 | 200 | 200 | 23,000 | 1,000 |
| 2000-11-14 | 205 | 205 | 202 | 205 | 11,000 | 1,025 |
| 2000-11-13 | 205 | 208 | 203 | 208 | 12,000 | 1,040 |
| 2000-11-10 | 200 | 205 | 197 | 205 | 31,000 | 1,025 |
| 2000-11-09 | 201 | 213 | 195 | 213 | 32,000 | 1,065 |
| 2000-11-08 | 200 | 202 | 200 | 202 | 14,000 | 1,010 |
| 2000-11-07 | 215 | 215 | 210 | 210 | 6,000 | 1,050 |
| 2000-11-06 | 196 | 205 | 195 | 205 | 11,000 | 1,025 |
| 2000-11-02 | 196 | 196 | 194 | 195 | 18,000 | 975 |
| 2000-11-01 | 198 | 200 | 194 | 194 | 18,000 | 970 |
| 2000-10-31 | 205 | 205 | 195 | 196 | 12,000 | 980 |
| 2000-10-30 | 205 | 208 | 196 | 201 | 23,000 | 1,005 |
| 2000-10-27 | 207 | 208 | 207 | 208 | 2,000 | 1,040 |
| 2000-10-26 | 202 | 207 | 202 | 207 | 6,000 | 1,035 |
| 2000-10-25 | 208 | 208 | 202 | 202 | 12,000 | 1,010 |
| 2000-10-24 | 207 | 209 | 207 | 208 | 7,000 | 1,040 |
| 2000-10-23 | 214 | 220 | 214 | 220 | 6,000 | 1,100 |
| 2000-10-20 | 201 | 212 | 201 | 212 | 46,000 | 1,060 |
| 2000-10-19 | 213 | 214 | 198 | 199 | 36,000 | 995 |
| 2000-10-18 | 217 | 218 | 215 | 215 | 14,000 | 1,075 |
| 2000-10-17 | 218 | 218 | 217 | 217 | 6,000 | 1,085 |
| 2000-10-16 | 229 | 229 | 219 | 220 | 20,000 | 1,100 |
| 2000-10-13 | 213 | 213 | 212 | 212 | 16,000 | 1,060 |
| 2000-10-12 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2000-10-11 | 225 | 225 | 221 | 223 | 11,000 | 1,115 |
| 2000-10-10 | 229 | 229 | 225 | 225 | 4,000 | 1,125 |
| 2000-10-06 | 225 | 231 | 225 | 229 | 6,000 | 1,145 |
| 2000-10-05 | 232 | 232 | 229 | 230 | 6,000 | 1,150 |
| 2000-10-04 | 225 | 225 | 223 | 224 | 15,000 | 1,120 |
| 2000-10-03 | 238 | 238 | 225 | 225 | 4,000 | 1,125 |
| 2000-10-02 | 239 | 239 | 238 | 238 | 4,000 | 1,190 |
| 2000-09-29 | 227 | 240 | 225 | 240 | 26,000 | 1,200 |
| 2000-09-28 | 226 | 227 | 225 | 227 | 10,000 | 1,135 |
| 2000-09-27 | 229 | 229 | 224 | 224 | 5,000 | 1,120 |
| 2000-09-25 | 243 | 246 | 243 | 246 | 8,000 | 1,230 |
| 2000-09-22 | 247 | 247 | 230 | 233 | 8,000 | 1,165 |
| 2000-09-21 | 240 | 248 | 240 | 248 | 12,000 | 1,240 |
| 2000-09-20 | 231 | 250 | 231 | 249 | 21,000 | 1,245 |
| 2000-09-19 | 230 | 230 | 229 | 230 | 8,000 | 1,150 |
| 2000-09-18 | 238 | 238 | 230 | 230 | 14,000 | 1,150 |
| 2000-09-14 | 223 | 223 | 222 | 223 | 18,000 | 1,115 |
| 2000-09-13 | 225 | 228 | 223 | 228 | 7,000 | 1,140 |
| 2000-09-12 | 226 | 228 | 223 | 223 | 15,000 | 1,115 |
| 2000-09-11 | 221 | 226 | 221 | 226 | 14,000 | 1,130 |
| 2000-09-08 | 230 | 235 | 230 | 235 | 21,000 | 1,175 |
| 2000-09-07 | 239 | 239 | 230 | 230 | 11,000 | 1,150 |
| 2000-09-06 | 239 | 239 | 239 | 239 | 9,000 | 1,195 |
| 2000-09-05 | 240 | 240 | 240 | 240 | 17,000 | 1,200 |
| 2000-09-04 | 242 | 242 | 241 | 241 | 6,000 | 1,205 |
| 2000-09-01 | 245 | 245 | 240 | 242 | 12,000 | 1,210 |
| 2000-08-31 | 242 | 242 | 242 | 242 | 12,000 | 1,210 |
| 2000-08-30 | 235 | 243 | 235 | 243 | 11,000 | 1,215 |
| 2000-08-29 | 235 | 239 | 235 | 239 | 16,000 | 1,195 |
| 2000-08-28 | 235 | 236 | 235 | 236 | 5,000 | 1,180 |
| 2000-08-25 | 238 | 238 | 235 | 236 | 22,000 | 1,180 |
| 2000-08-24 | 236 | 242 | 236 | 237 | 10,000 | 1,185 |
| 2000-08-23 | 243 | 243 | 239 | 240 | 4,000 | 1,200 |
| 2000-08-22 | 244 | 244 | 243 | 243 | 5,000 | 1,215 |
| 2000-08-21 | 244 | 244 | 240 | 240 | 7,000 | 1,200 |
| 2000-08-18 | 244 | 244 | 244 | 244 | 2,000 | 1,220 |
| 2000-08-17 | 240 | 241 | 240 | 241 | 5,000 | 1,205 |
| 2000-08-16 | 249 | 249 | 244 | 244 | 14,000 | 1,220 |
| 2000-08-15 | 252 | 252 | 245 | 247 | 5,000 | 1,235 |
| 2000-08-14 | 250 | 254 | 250 | 254 | 13,000 | 1,270 |
| 2000-08-11 | 236 | 254 | 235 | 254 | 18,000 | 1,270 |
| 2000-08-10 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2000-08-09 | 237 | 237 | 235 | 236 | 15,000 | 1,180 |
| 2000-08-08 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2000-08-07 | 236 | 239 | 235 | 238 | 12,000 | 1,190 |
| 2000-08-04 | 230 | 237 | 230 | 236 | 16,000 | 1,180 |
| 2000-08-03 | 231 | 231 | 230 | 231 | 60,000 | 1,155 |
| 2000-08-02 | 239 | 239 | 231 | 231 | 4,000 | 1,155 |
| 2000-08-01 | 230 | 235 | 230 | 235 | 5,000 | 1,175 |
| 2000-07-31 | 230 | 236 | 230 | 235 | 20,000 | 1,175 |
| 2000-07-28 | 236 | 237 | 230 | 230 | 23,000 | 1,150 |
| 2000-07-27 | 236 | 239 | 236 | 239 | 12,000 | 1,195 |
| 2000-07-26 | 239 | 239 | 230 | 236 | 29,000 | 1,180 |
| 2000-07-25 | 240 | 240 | 238 | 238 | 26,000 | 1,190 |
| 2000-07-24 | 249 | 249 | 237 | 237 | 43,000 | 1,185 |
| 2000-07-21 | 246 | 253 | 246 | 249 | 38,000 | 1,245 |
| 2000-07-19 | 248 | 254 | 248 | 254 | 28,000 | 1,270 |
| 2000-07-18 | 255 | 255 | 248 | 248 | 16,000 | 1,240 |
| 2000-07-17 | 252 | 254 | 248 | 248 | 30,000 | 1,240 |
| 2000-07-14 | 250 | 251 | 250 | 251 | 55,000 | 1,255 |
| 2000-07-13 | 256 | 256 | 252 | 252 | 19,000 | 1,260 |
| 2000-07-12 | 260 | 260 | 257 | 257 | 58,000 | 1,285 |
| 2000-07-11 | 255 | 261 | 253 | 257 | 66,000 | 1,285 |
| 2000-07-10 | 246 | 252 | 246 | 252 | 51,000 | 1,260 |
| 2000-07-07 | 250 | 250 | 244 | 246 | 79,000 | 1,230 |
| 2000-07-06 | 252 | 252 | 248 | 250 | 202,000 | 1,250 |
| 2000-07-05 | 250 | 251 | 250 | 251 | 21,000 | 1,255 |
| 2000-07-04 | 260 | 260 | 253 | 256 | 40,000 | 1,280 |
| 2000-07-03 | 248 | 259 | 248 | 259 | 57,000 | 1,295 |
| 2000-06-30 | 245 | 245 | 240 | 240 | 20,000 | 1,200 |
| 2000-06-29 | 241 | 244 | 241 | 244 | 18,000 | 1,220 |
| 2000-06-28 | 245 | 245 | 236 | 240 | 8,000 | 1,200 |
| 2000-06-27 | 235 | 245 | 235 | 245 | 27,000 | 1,225 |
| 2000-06-26 | 235 | 235 | 234 | 235 | 26,000 | 1,175 |
| 2000-06-23 | 237 | 237 | 232 | 236 | 34,000 | 1,180 |
| 2000-06-22 | 243 | 244 | 240 | 240 | 23,000 | 1,200 |
| 2000-06-21 | 238 | 250 | 238 | 243 | 33,000 | 1,215 |
| 2000-06-20 | 245 | 250 | 245 | 250 | 14,000 | 1,250 |
| 2000-06-19 | 247 | 247 | 247 | 247 | 5,000 | 1,235 |
| 2000-06-16 | 248 | 248 | 242 | 247 | 18,000 | 1,235 |
| 2000-06-15 | 242 | 248 | 242 | 248 | 11,000 | 1,240 |
| 2000-06-14 | 250 | 250 | 241 | 241 | 34,000 | 1,205 |
| 2000-06-13 | 244 | 250 | 244 | 250 | 33,000 | 1,250 |
| 2000-06-12 | 240 | 243 | 240 | 243 | 15,000 | 1,215 |
| 2000-06-09 | 239 | 240 | 238 | 240 | 22,000 | 1,200 |
| 2000-06-08 | 241 | 241 | 240 | 240 | 6,000 | 1,200 |
| 2000-06-07 | 238 | 242 | 238 | 242 | 27,000 | 1,210 |
| 2000-06-06 | 239 | 239 | 238 | 238 | 6,000 | 1,190 |
| 2000-06-05 | 238 | 242 | 236 | 242 | 16,000 | 1,210 |
| 2000-06-02 | 243 | 243 | 236 | 236 | 17,000 | 1,180 |
| 2000-06-01 | 238 | 239 | 236 | 239 | 23,000 | 1,195 |
| 2000-05-31 | 237 | 238 | 237 | 238 | 7,000 | 1,190 |
| 2000-05-30 | 239 | 243 | 237 | 237 | 13,000 | 1,185 |
| 2000-05-29 | 244 | 244 | 234 | 234 | 6,000 | 1,170 |
| 2000-05-26 | 231 | 231 | 229 | 229 | 20,000 | 1,145 |
| 2000-05-25 | 231 | 232 | 230 | 231 | 18,000 | 1,155 |
| 2000-05-24 | 235 | 235 | 231 | 232 | 11,000 | 1,160 |
| 2000-05-23 | 231 | 235 | 230 | 235 | 12,000 | 1,175 |
| 2000-05-22 | 235 | 237 | 230 | 230 | 46,000 | 1,150 |
| 2000-05-19 | 230 | 234 | 230 | 231 | 42,000 | 1,155 |
| 2000-05-18 | 235 | 235 | 229 | 229 | 28,000 | 1,145 |
| 2000-05-17 | 235 | 242 | 235 | 235 | 28,000 | 1,175 |
| 2000-05-16 | 237 | 237 | 233 | 233 | 19,000 | 1,165 |
| 2000-05-15 | 231 | 237 | 230 | 237 | 29,000 | 1,185 |
| 2000-05-12 | 235 | 235 | 231 | 231 | 26,000 | 1,155 |
| 2000-05-11 | 236 | 236 | 231 | 231 | 16,000 | 1,155 |
| 2000-05-10 | 235 | 235 | 230 | 235 | 16,000 | 1,175 |
| 2000-05-09 | 236 | 236 | 225 | 230 | 10,000 | 1,150 |
| 2000-05-08 | 230 | 240 | 225 | 240 | 25,000 | 1,200 |
| 2000-05-02 | 221 | 232 | 221 | 232 | 9,000 | 1,160 |
| 2000-05-01 | 222 | 226 | 222 | 226 | 14,000 | 1,130 |
| 2000-04-28 | 226 | 226 | 220 | 220 | 20,000 | 1,100 |
| 2000-04-27 | 230 | 230 | 225 | 225 | 11,000 | 1,125 |
| 2000-04-26 | 235 | 235 | 230 | 230 | 13,000 | 1,150 |
| 2000-04-25 | 235 | 240 | 235 | 235 | 14,000 | 1,175 |
| 2000-04-24 | 240 | 245 | 235 | 235 | 18,000 | 1,175 |
| 2000-04-21 | 236 | 236 | 233 | 236 | 13,000 | 1,180 |
| 2000-04-20 | 233 | 251 | 233 | 235 | 34,000 | 1,175 |
| 2000-04-19 | 253 | 253 | 248 | 248 | 12,000 | 1,240 |
| 2000-04-18 | 258 | 258 | 224 | 233 | 21,000 | 1,165 |
| 2000-04-17 | 254 | 254 | 242 | 243 | 21,000 | 1,215 |
| 2000-04-14 | 252 | 252 | 248 | 249 | 6,000 | 1,245 |
| 2000-04-13 | 250 | 258 | 248 | 250 | 14,000 | 1,250 |
| 2000-04-12 | 250 | 255 | 248 | 255 | 10,000 | 1,275 |
| 2000-04-11 | 259 | 259 | 248 | 258 | 19,000 | 1,290 |
| 2000-04-10 | 250 | 259 | 250 | 259 | 20,000 | 1,295 |
| 2000-04-07 | 256 | 256 | 250 | 250 | 12,000 | 1,250 |
| 2000-04-06 | 245 | 248 | 245 | 245 | 13,000 | 1,225 |
| 2000-04-05 | 246 | 254 | 245 | 254 | 6,000 | 1,270 |
| 2000-04-04 | 241 | 243 | 241 | 243 | 11,000 | 1,215 |
| 2000-03-31 | 245 | 245 | 245 | 245 | 4,000 | 1,225 |
| 2000-03-30 | 254 | 259 | 245 | 245 | 29,000 | 1,225 |
| 2000-03-29 | 245 | 259 | 245 | 259 | 5,000 | 1,295 |
| 2000-03-28 | 240 | 260 | 240 | 260 | 18,000 | 1,300 |
| 2000-03-27 | 245 | 254 | 245 | 254 | 24,000 | 1,270 |
| 2000-03-24 | 251 | 251 | 240 | 240 | 29,000 | 1,200 |
| 2000-03-23 | 251 | 251 | 251 | 251 | 6,000 | 1,255 |
| 2000-03-22 | 250 | 251 | 250 | 251 | 7,000 | 1,255 |
| 2000-03-21 | 260 | 260 | 250 | 250 | 26,000 | 1,250 |
| 2000-03-17 | 260 | 260 | 248 | 250 | 9,000 | 1,250 |
| 2000-03-16 | 250 | 260 | 250 | 260 | 28,000 | 1,300 |
| 2000-03-15 | 260 | 260 | 250 | 258 | 20,000 | 1,290 |
| 2000-03-14 | 250 | 259 | 250 | 255 | 14,000 | 1,275 |
| 2000-03-13 | 246 | 258 | 245 | 258 | 16,000 | 1,290 |
| 2000-03-10 | 260 | 260 | 250 | 250 | 68,000 | 1,250 |
| 2000-03-09 | 242 | 250 | 242 | 250 | 12,000 | 1,250 |
| 2000-03-08 | 249 | 249 | 242 | 242 | 25,000 | 1,210 |
| 2000-03-07 | 240 | 245 | 240 | 243 | 10,000 | 1,215 |
| 2000-03-06 | 234 | 240 | 234 | 240 | 21,000 | 1,200 |
| 2000-03-03 | 235 | 236 | 234 | 234 | 52,000 | 1,170 |
| 2000-03-02 | 234 | 238 | 234 | 236 | 25,000 | 1,180 |
| 2000-03-01 | 235 | 239 | 233 | 236 | 20,000 | 1,180 |
| 2000-02-29 | 238 | 239 | 238 | 238 | 20,000 | 1,190 |
| 2000-02-28 | 256 | 256 | 238 | 238 | 25,000 | 1,190 |
| 2000-02-25 | 220 | 243 | 219 | 236 | 12,000 | 1,180 |
| 2000-02-24 | 221 | 231 | 220 | 220 | 28,000 | 1,100 |
| 2000-02-23 | 220 | 239 | 219 | 220 | 14,000 | 1,100 |
| 2000-02-22 | 229 | 229 | 218 | 218 | 13,000 | 1,090 |
| 2000-02-21 | 243 | 243 | 241 | 241 | 10,000 | 1,205 |
| 2000-02-18 | 245 | 245 | 243 | 244 | 18,000 | 1,220 |
| 2000-02-17 | 245 | 249 | 245 | 245 | 36,000 | 1,225 |
| 2000-02-16 | 261 | 261 | 244 | 245 | 28,000 | 1,225 |
| 2000-02-15 | 261 | 261 | 250 | 257 | 34,000 | 1,285 |
| 2000-02-14 | 250 | 265 | 246 | 262 | 25,000 | 1,310 |
| 2000-02-10 | 242 | 260 | 242 | 250 | 17,000 | 1,250 |
| 2000-02-09 | 247 | 267 | 246 | 267 | 34,000 | 1,335 |
| 2000-02-08 | 245 | 250 | 245 | 246 | 13,000 | 1,230 |
| 2000-02-07 | 253 | 253 | 245 | 245 | 24,000 | 1,225 |
| 2000-02-04 | 241 | 245 | 240 | 245 | 37,000 | 1,225 |
| 2000-02-03 | 238 | 240 | 238 | 240 | 12,000 | 1,200 |
| 2000-02-02 | 235 | 238 | 233 | 238 | 20,000 | 1,190 |
| 2000-02-01 | 229 | 237 | 229 | 233 | 10,000 | 1,165 |
| 2000-01-31 | 239 | 240 | 225 | 225 | 23,000 | 1,125 |
| 2000-01-28 | 240 | 240 | 237 | 239 | 22,000 | 1,195 |
| 2000-01-27 | 240 | 240 | 238 | 238 | 17,000 | 1,190 |
| 2000-01-26 | 236 | 237 | 236 | 236 | 25,000 | 1,180 |
| 2000-01-25 | 244 | 244 | 236 | 236 | 121,000 | 1,180 |
| 2000-01-24 | 242 | 245 | 242 | 242 | 27,000 | 1,210 |
| 2000-01-21 | 241 | 243 | 241 | 242 | 60,000 | 1,210 |
| 2000-01-20 | 241 | 243 | 241 | 241 | 35,000 | 1,205 |
| 2000-01-19 | 241 | 245 | 241 | 241 | 46,000 | 1,205 |
| 2000-01-18 | 240 | 245 | 233 | 245 | 29,000 | 1,225 |
| 2000-01-17 | 224 | 233 | 224 | 230 | 40,000 | 1,150 |
| 2000-01-14 | 227 | 229 | 222 | 225 | 43,000 | 1,125 |
| 2000-01-13 | 230 | 230 | 222 | 222 | 49,000 | 1,110 |
| 2000-01-12 | 216 | 222 | 212 | 222 | 23,000 | 1,110 |
| 2000-01-11 | 228 | 228 | 210 | 211 | 42,000 | 1,055 |
| 2000-01-07 | 215 | 215 | 206 | 210 | 36,000 | 1,050 |
| 2000-01-06 | 220 | 224 | 215 | 215 | 48,000 | 1,075 |
| 2000-01-05 | 201 | 229 | 201 | 220 | 40,000 | 1,100 |
| 2000-01-04 | 215 | 215 | 195 | 197 | 18,000 | 985 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株
