5464 モリ工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 159 | 163 | 159 | 163 | 56,000 | 815 |
| 2001-12-27 | 151 | 155 | 151 | 155 | 7,000 | 775 |
| 2001-12-26 | 149 | 151 | 149 | 151 | 13,000 | 755 |
| 2001-12-25 | 145 | 146 | 135 | 137 | 201,000 | 685 |
| 2001-12-21 | 145 | 145 | 139 | 139 | 21,000 | 695 |
| 2001-12-20 | 135 | 139 | 135 | 137 | 39,000 | 685 |
| 2001-12-19 | 140 | 145 | 125 | 135 | 28,000 | 675 |
| 2001-12-18 | 159 | 159 | 149 | 149 | 47,000 | 745 |
| 2001-12-17 | 174 | 174 | 165 | 168 | 21,000 | 840 |
| 2001-12-14 | 172 | 172 | 169 | 169 | 60,000 | 845 |
| 2001-12-13 | 173 | 174 | 172 | 173 | 10,000 | 865 |
| 2001-12-12 | 172 | 176 | 172 | 173 | 8,000 | 865 |
| 2001-12-11 | 175 | 176 | 171 | 171 | 15,000 | 855 |
| 2001-12-10 | 175 | 175 | 172 | 175 | 7,000 | 875 |
| 2001-12-07 | 181 | 181 | 179 | 181 | 11,000 | 905 |
| 2001-12-06 | 183 | 183 | 181 | 181 | 3,000 | 905 |
| 2001-12-05 | 181 | 183 | 181 | 183 | 5,000 | 915 |
| 2001-12-04 | 185 | 186 | 175 | 178 | 39,000 | 890 |
| 2001-12-03 | 170 | 170 | 169 | 170 | 27,000 | 850 |
| 2001-11-30 | 173 | 173 | 170 | 170 | 16,000 | 850 |
| 2001-11-29 | 176 | 176 | 173 | 173 | 7,000 | 865 |
| 2001-11-28 | 182 | 182 | 177 | 177 | 8,000 | 885 |
| 2001-11-27 | 180 | 184 | 177 | 182 | 40,000 | 910 |
| 2001-11-26 | 176 | 183 | 176 | 183 | 11,000 | 915 |
| 2001-11-22 | 182 | 182 | 176 | 176 | 9,000 | 880 |
| 2001-11-21 | 180 | 184 | 180 | 182 | 12,000 | 910 |
| 2001-11-20 | 181 | 185 | 180 | 180 | 20,000 | 900 |
| 2001-11-19 | 181 | 186 | 181 | 185 | 16,000 | 925 |
| 2001-11-16 | 194 | 194 | 190 | 190 | 31,000 | 950 |
| 2001-11-15 | 190 | 194 | 190 | 194 | 30,000 | 970 |
| 2001-11-14 | 190 | 191 | 190 | 190 | 14,000 | 950 |
| 2001-11-13 | 188 | 190 | 188 | 188 | 12,000 | 940 |
| 2001-11-12 | 189 | 189 | 186 | 188 | 12,000 | 940 |
| 2001-11-09 | 190 | 190 | 187 | 189 | 14,000 | 945 |
| 2001-11-08 | 194 | 194 | 191 | 191 | 61,000 | 955 |
| 2001-11-07 | 195 | 195 | 191 | 194 | 19,000 | 970 |
| 2001-11-06 | 187 | 192 | 187 | 191 | 20,000 | 955 |
| 2001-11-05 | 185 | 190 | 181 | 190 | 23,000 | 950 |
| 2001-11-02 | 190 | 190 | 185 | 185 | 59,000 | 925 |
| 2001-11-01 | 195 | 195 | 191 | 194 | 25,000 | 970 |
| 2001-10-31 | 194 | 194 | 193 | 193 | 13,000 | 965 |
| 2001-10-30 | 199 | 199 | 198 | 198 | 10,000 | 990 |
| 2001-10-29 | 200 | 204 | 200 | 200 | 10,000 | 1,000 |
| 2001-10-26 | 209 | 210 | 192 | 192 | 24,000 | 960 |
| 2001-10-25 | 205 | 209 | 204 | 209 | 12,000 | 1,045 |
| 2001-10-24 | 191 | 205 | 191 | 205 | 18,000 | 1,025 |
| 2001-10-23 | 199 | 200 | 196 | 196 | 8,000 | 980 |
| 2001-10-22 | 202 | 202 | 201 | 201 | 13,000 | 1,005 |
| 2001-10-19 | 196 | 203 | 196 | 203 | 17,000 | 1,015 |
| 2001-10-18 | 192 | 194 | 192 | 194 | 4,000 | 970 |
| 2001-10-17 | 201 | 201 | 194 | 194 | 12,000 | 970 |
| 2001-10-16 | 200 | 204 | 200 | 204 | 17,000 | 1,020 |
| 2001-10-15 | 203 | 204 | 200 | 204 | 15,000 | 1,020 |
| 2001-10-12 | 199 | 200 | 199 | 200 | 39,000 | 1,000 |
| 2001-10-11 | 195 | 199 | 194 | 199 | 13,000 | 995 |
| 2001-10-10 | 198 | 198 | 197 | 197 | 3,000 | 985 |
| 2001-10-09 | 200 | 200 | 196 | 200 | 7,000 | 1,000 |
| 2001-10-05 | 200 | 200 | 199 | 200 | 36,000 | 1,000 |
| 2001-10-04 | 206 | 207 | 205 | 207 | 24,000 | 1,035 |
| 2001-10-03 | 195 | 196 | 195 | 195 | 10,000 | 975 |
| 2001-10-02 | 200 | 200 | 195 | 200 | 22,000 | 1,000 |
| 2001-10-01 | 199 | 199 | 196 | 196 | 13,000 | 980 |
| 2001-09-28 | 190 | 199 | 190 | 199 | 32,000 | 995 |
| 2001-09-27 | 188 | 190 | 188 | 190 | 17,000 | 950 |
| 2001-09-26 | 188 | 188 | 188 | 188 | 13,000 | 940 |
| 2001-09-25 | 192 | 192 | 188 | 190 | 11,000 | 950 |
| 2001-09-21 | 194 | 194 | 190 | 190 | 3,000 | 950 |
| 2001-09-20 | 193 | 194 | 190 | 194 | 11,000 | 970 |
| 2001-09-19 | 182 | 194 | 182 | 194 | 20,000 | 970 |
| 2001-09-18 | 187 | 195 | 187 | 187 | 32,000 | 935 |
| 2001-09-17 | 205 | 205 | 190 | 190 | 20,000 | 950 |
| 2001-09-14 | 190 | 190 | 189 | 190 | 26,000 | 950 |
| 2001-09-13 | 180 | 181 | 180 | 181 | 17,000 | 905 |
| 2001-09-12 | 198 | 198 | 195 | 195 | 24,000 | 975 |
| 2001-09-11 | 200 | 201 | 200 | 201 | 10,000 | 1,005 |
| 2001-09-10 | 200 | 205 | 200 | 205 | 13,000 | 1,025 |
| 2001-09-07 | 202 | 202 | 202 | 202 | 4,000 | 1,010 |
| 2001-09-06 | 208 | 208 | 203 | 207 | 8,000 | 1,035 |
| 2001-09-05 | 211 | 211 | 208 | 208 | 13,000 | 1,040 |
| 2001-09-04 | 208 | 214 | 207 | 214 | 11,000 | 1,070 |
| 2001-09-03 | 213 | 213 | 208 | 208 | 11,000 | 1,040 |
| 2001-08-31 | 211 | 213 | 210 | 213 | 15,000 | 1,065 |
| 2001-08-30 | 214 | 215 | 210 | 214 | 12,000 | 1,070 |
| 2001-08-29 | 214 | 214 | 214 | 214 | 11,000 | 1,070 |
| 2001-08-28 | 214 | 214 | 214 | 214 | 2,000 | 1,070 |
| 2001-08-27 | 214 | 215 | 214 | 214 | 11,000 | 1,070 |
| 2001-08-24 | 214 | 214 | 214 | 214 | 3,000 | 1,070 |
| 2001-08-23 | 211 | 214 | 211 | 214 | 4,000 | 1,070 |
| 2001-08-22 | 213 | 215 | 210 | 210 | 41,000 | 1,050 |
| 2001-08-21 | 217 | 217 | 215 | 217 | 14,000 | 1,085 |
| 2001-08-20 | 225 | 225 | 217 | 217 | 19,000 | 1,085 |
| 2001-08-17 | 226 | 226 | 220 | 220 | 10,000 | 1,100 |
| 2001-08-16 | 223 | 226 | 223 | 226 | 19,000 | 1,130 |
| 2001-08-15 | 222 | 222 | 220 | 222 | 12,000 | 1,110 |
| 2001-08-14 | 220 | 220 | 217 | 217 | 7,000 | 1,085 |
| 2001-08-13 | 219 | 220 | 219 | 220 | 5,000 | 1,100 |
| 2001-08-10 | 219 | 219 | 219 | 219 | 5,000 | 1,095 |
| 2001-08-09 | 220 | 220 | 217 | 218 | 18,000 | 1,090 |
| 2001-08-08 | 222 | 222 | 221 | 221 | 2,000 | 1,105 |
| 2001-08-07 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2001-08-06 | 222 | 222 | 217 | 217 | 4,000 | 1,085 |
| 2001-08-03 | 226 | 226 | 220 | 221 | 22,000 | 1,105 |
| 2001-08-02 | 230 | 230 | 228 | 228 | 14,000 | 1,140 |
| 2001-08-01 | 223 | 229 | 223 | 229 | 8,000 | 1,145 |
| 2001-07-31 | 227 | 229 | 227 | 228 | 11,000 | 1,140 |
| 2001-07-30 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-07-27 | 229 | 229 | 225 | 225 | 16,000 | 1,125 |
| 2001-07-26 | 231 | 231 | 221 | 229 | 18,000 | 1,145 |
| 2001-07-25 | 219 | 231 | 219 | 231 | 15,000 | 1,155 |
| 2001-07-24 | 225 | 225 | 219 | 219 | 10,000 | 1,095 |
| 2001-07-23 | 217 | 222 | 215 | 215 | 38,000 | 1,075 |
| 2001-07-19 | 223 | 223 | 222 | 222 | 14,000 | 1,110 |
| 2001-07-18 | 227 | 227 | 223 | 223 | 7,000 | 1,115 |
| 2001-07-16 | 227 | 231 | 227 | 231 | 13,000 | 1,155 |
| 2001-07-13 | 222 | 223 | 222 | 222 | 7,000 | 1,110 |
| 2001-07-12 | 227 | 227 | 221 | 221 | 8,000 | 1,105 |
| 2001-07-11 | 223 | 226 | 223 | 226 | 5,000 | 1,130 |
| 2001-07-10 | 221 | 226 | 221 | 226 | 8,000 | 1,130 |
| 2001-07-09 | 231 | 231 | 221 | 221 | 12,000 | 1,105 |
| 2001-07-06 | 228 | 232 | 227 | 232 | 3,000 | 1,160 |
| 2001-07-05 | 227 | 228 | 227 | 228 | 191,000 | 1,140 |
| 2001-07-04 | 230 | 230 | 227 | 227 | 5,000 | 1,135 |
| 2001-07-03 | 239 | 239 | 235 | 235 | 4,000 | 1,175 |
| 2001-07-02 | 240 | 240 | 236 | 236 | 78,000 | 1,180 |
| 2001-06-29 | 221 | 237 | 221 | 235 | 42,000 | 1,175 |
| 2001-06-28 | 232 | 232 | 225 | 226 | 22,000 | 1,130 |
| 2001-06-27 | 238 | 238 | 235 | 235 | 5,000 | 1,175 |
| 2001-06-26 | 239 | 240 | 238 | 238 | 20,000 | 1,190 |
| 2001-06-25 | 239 | 240 | 235 | 240 | 18,000 | 1,200 |
| 2001-06-22 | 237 | 239 | 236 | 239 | 17,000 | 1,195 |
| 2001-06-21 | 230 | 236 | 230 | 236 | 20,000 | 1,180 |
| 2001-06-20 | 239 | 240 | 227 | 227 | 33,000 | 1,135 |
| 2001-06-19 | 239 | 239 | 236 | 239 | 28,000 | 1,195 |
| 2001-06-18 | 234 | 240 | 234 | 240 | 53,000 | 1,200 |
| 2001-06-15 | 234 | 234 | 227 | 229 | 39,000 | 1,145 |
| 2001-06-14 | 218 | 240 | 218 | 240 | 39,000 | 1,200 |
| 2001-06-13 | 220 | 220 | 217 | 218 | 7,000 | 1,090 |
| 2001-06-12 | 226 | 226 | 218 | 218 | 15,000 | 1,090 |
| 2001-06-11 | 224 | 224 | 212 | 218 | 20,000 | 1,090 |
| 2001-06-08 | 235 | 235 | 216 | 224 | 68,000 | 1,120 |
| 2001-06-07 | 232 | 234 | 227 | 232 | 8,000 | 1,160 |
| 2001-06-06 | 221 | 240 | 220 | 240 | 25,000 | 1,200 |
| 2001-06-05 | 219 | 222 | 219 | 222 | 4,000 | 1,110 |
| 2001-06-04 | 217 | 217 | 216 | 216 | 6,000 | 1,080 |
| 2001-06-01 | 210 | 215 | 210 | 215 | 17,000 | 1,075 |
| 2001-05-31 | 221 | 221 | 220 | 220 | 5,000 | 1,100 |
| 2001-05-30 | 227 | 227 | 220 | 220 | 9,000 | 1,100 |
| 2001-05-29 | 227 | 228 | 227 | 227 | 5,000 | 1,135 |
| 2001-05-28 | 229 | 229 | 228 | 228 | 4,000 | 1,140 |
| 2001-05-25 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2001-05-24 | 232 | 232 | 227 | 227 | 24,000 | 1,135 |
| 2001-05-23 | 234 | 240 | 232 | 232 | 16,000 | 1,160 |
| 2001-05-22 | 231 | 231 | 231 | 231 | 4,000 | 1,155 |
| 2001-05-21 | 226 | 231 | 226 | 231 | 7,000 | 1,155 |
| 2001-05-18 | 233 | 233 | 220 | 225 | 44,000 | 1,125 |
| 2001-05-17 | 239 | 239 | 233 | 233 | 4,000 | 1,165 |
| 2001-05-16 | 240 | 240 | 238 | 240 | 14,000 | 1,200 |
| 2001-05-15 | 240 | 240 | 238 | 238 | 5,000 | 1,190 |
| 2001-05-14 | 242 | 242 | 237 | 240 | 6,000 | 1,200 |
| 2001-05-11 | 235 | 240 | 235 | 240 | 3,000 | 1,200 |
| 2001-05-10 | 227 | 237 | 227 | 237 | 32,000 | 1,185 |
| 2001-05-09 | 230 | 230 | 227 | 227 | 5,000 | 1,135 |
| 2001-05-08 | 240 | 240 | 234 | 237 | 37,000 | 1,185 |
| 2001-05-07 | 242 | 242 | 240 | 240 | 17,000 | 1,200 |
| 2001-05-02 | 240 | 242 | 240 | 242 | 46,000 | 1,210 |
| 2001-05-01 | 240 | 240 | 236 | 240 | 21,000 | 1,200 |
| 2001-04-27 | 240 | 240 | 236 | 240 | 21,000 | 1,200 |
| 2001-04-26 | 237 | 240 | 235 | 240 | 34,000 | 1,200 |
| 2001-04-25 | 232 | 232 | 228 | 228 | 23,000 | 1,140 |
| 2001-04-24 | 234 | 234 | 224 | 232 | 15,000 | 1,160 |
| 2001-04-23 | 235 | 240 | 232 | 234 | 8,000 | 1,170 |
| 2001-04-20 | 234 | 235 | 231 | 234 | 33,000 | 1,170 |
| 2001-04-19 | 237 | 240 | 230 | 235 | 28,000 | 1,175 |
| 2001-04-18 | 235 | 235 | 230 | 235 | 28,000 | 1,175 |
| 2001-04-17 | 235 | 235 | 234 | 234 | 18,000 | 1,170 |
| 2001-04-16 | 235 | 235 | 233 | 235 | 38,000 | 1,175 |
| 2001-04-13 | 228 | 229 | 225 | 225 | 68,000 | 1,125 |
| 2001-04-12 | 228 | 229 | 222 | 222 | 10,000 | 1,110 |
| 2001-04-11 | 225 | 228 | 225 | 228 | 8,000 | 1,140 |
| 2001-04-10 | 221 | 226 | 220 | 220 | 6,000 | 1,100 |
| 2001-04-09 | 223 | 223 | 221 | 221 | 25,000 | 1,105 |
| 2001-04-06 | 225 | 229 | 222 | 222 | 24,000 | 1,110 |
| 2001-04-05 | 225 | 230 | 224 | 224 | 29,000 | 1,120 |
| 2001-04-04 | 216 | 225 | 214 | 215 | 10,000 | 1,075 |
| 2001-04-03 | 216 | 216 | 211 | 214 | 11,000 | 1,070 |
| 2001-04-02 | 215 | 216 | 211 | 213 | 9,000 | 1,065 |
| 2001-03-30 | 215 | 224 | 215 | 215 | 9,000 | 1,075 |
| 2001-03-29 | 224 | 229 | 215 | 220 | 10,000 | 1,100 |
| 2001-03-28 | 228 | 228 | 224 | 224 | 19,000 | 1,120 |
| 2001-03-27 | 227 | 230 | 224 | 228 | 21,000 | 1,140 |
| 2001-03-26 | 225 | 230 | 224 | 230 | 23,000 | 1,150 |
| 2001-03-23 | 212 | 220 | 212 | 220 | 16,000 | 1,100 |
| 2001-03-22 | 220 | 220 | 210 | 215 | 17,000 | 1,075 |
| 2001-03-21 | 209 | 230 | 209 | 230 | 13,000 | 1,150 |
| 2001-03-19 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 2001-03-16 | 206 | 207 | 202 | 202 | 13,000 | 1,010 |
| 2001-03-15 | 203 | 206 | 201 | 204 | 15,000 | 1,020 |
| 2001-03-14 | 205 | 209 | 201 | 201 | 14,000 | 1,005 |
| 2001-03-13 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 2001-03-12 | 211 | 211 | 205 | 205 | 38,000 | 1,025 |
| 2001-03-09 | 211 | 211 | 206 | 206 | 32,000 | 1,030 |
| 2001-03-08 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2001-03-07 | 210 | 211 | 206 | 210 | 10,000 | 1,050 |
| 2001-03-06 | 211 | 211 | 206 | 210 | 18,000 | 1,050 |
| 2001-03-05 | 211 | 211 | 208 | 211 | 7,000 | 1,055 |
| 2001-03-02 | 207 | 208 | 206 | 206 | 6,000 | 1,030 |
| 2001-03-01 | 211 | 213 | 208 | 208 | 15,000 | 1,040 |
| 2001-02-28 | 224 | 225 | 210 | 212 | 9,000 | 1,060 |
| 2001-02-27 | 215 | 230 | 212 | 229 | 28,000 | 1,145 |
| 2001-02-26 | 205 | 206 | 205 | 206 | 7,000 | 1,030 |
| 2001-02-23 | 210 | 210 | 200 | 206 | 36,000 | 1,030 |
| 2001-02-22 | 208 | 210 | 205 | 210 | 16,000 | 1,050 |
| 2001-02-21 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2001-02-20 | 210 | 210 | 209 | 210 | 14,000 | 1,050 |
| 2001-02-19 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2001-02-16 | 215 | 215 | 210 | 210 | 23,000 | 1,050 |
| 2001-02-15 | 215 | 215 | 213 | 213 | 9,000 | 1,065 |
| 2001-02-14 | 208 | 212 | 208 | 212 | 19,000 | 1,060 |
| 2001-02-13 | 206 | 209 | 206 | 207 | 18,000 | 1,035 |
| 2001-02-09 | 205 | 205 | 205 | 205 | 6,000 | 1,025 |
| 2001-02-08 | 202 | 205 | 202 | 205 | 5,000 | 1,025 |
| 2001-02-07 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2001-02-06 | 202 | 207 | 202 | 203 | 7,000 | 1,015 |
| 2001-02-05 | 207 | 207 | 201 | 201 | 6,000 | 1,005 |
| 2001-02-02 | 206 | 209 | 206 | 209 | 7,000 | 1,045 |
| 2001-02-01 | 210 | 210 | 203 | 206 | 10,000 | 1,030 |
| 2001-01-31 | 212 | 218 | 212 | 218 | 60,000 | 1,090 |
| 2001-01-30 | 210 | 212 | 204 | 212 | 8,000 | 1,060 |
| 2001-01-29 | 200 | 210 | 200 | 204 | 8,000 | 1,020 |
| 2001-01-26 | 205 | 205 | 205 | 205 | 20,000 | 1,025 |
| 2001-01-25 | 212 | 212 | 205 | 205 | 9,000 | 1,025 |
| 2001-01-24 | 211 | 212 | 211 | 212 | 5,000 | 1,060 |
| 2001-01-23 | 211 | 212 | 211 | 211 | 5,000 | 1,055 |
| 2001-01-22 | 206 | 211 | 205 | 211 | 12,000 | 1,055 |
| 2001-01-19 | 209 | 209 | 205 | 205 | 47,000 | 1,025 |
| 2001-01-18 | 204 | 209 | 204 | 209 | 13,000 | 1,045 |
| 2001-01-17 | 206 | 206 | 205 | 205 | 3,000 | 1,025 |
| 2001-01-16 | 209 | 209 | 205 | 205 | 14,000 | 1,025 |
| 2001-01-15 | 209 | 209 | 204 | 204 | 14,000 | 1,020 |
| 2001-01-12 | 205 | 209 | 205 | 209 | 18,000 | 1,045 |
| 2001-01-11 | 209 | 209 | 207 | 207 | 7,000 | 1,035 |
| 2001-01-10 | 199 | 209 | 199 | 209 | 10,000 | 1,045 |
| 2001-01-09 | 201 | 201 | 199 | 199 | 12,000 | 995 |
| 2001-01-05 | 210 | 210 | 201 | 201 | 209,000 | 1,005 |
| 2001-01-04 | 211 | 211 | 209 | 209 | 5,000 | 1,045 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株