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
2001-12-2815916315916356,000815
2001-12-271511551511557,000775
2001-12-2614915114915113,000755
2001-12-25145146135137201,000685
2001-12-2114514513913921,000695
2001-12-2013513913513739,000685
2001-12-1914014512513528,000675
2001-12-1815915914914947,000745
2001-12-1717417416516821,000840
2001-12-1417217216916960,000845
2001-12-1317317417217310,000865
2001-12-121721761721738,000865
2001-12-1117517617117115,000855
2001-12-101751751721757,000875
2001-12-0718118117918111,000905
2001-12-061831831811813,000905
2001-12-051811831811835,000915
2001-12-0418518617517839,000890
2001-12-0317017016917027,000850
2001-11-3017317317017016,000850
2001-11-291761761731737,000865
2001-11-281821821771778,000885
2001-11-2718018417718240,000910
2001-11-2617618317618311,000915
2001-11-221821821761769,000880
2001-11-2118018418018212,000910
2001-11-2018118518018020,000900
2001-11-1918118618118516,000925
2001-11-1619419419019031,000950
2001-11-1519019419019430,000970
2001-11-1419019119019014,000950
2001-11-1318819018818812,000940
2001-11-1218918918618812,000940
2001-11-0919019018718914,000945
2001-11-0819419419119161,000955
2001-11-0719519519119419,000970
2001-11-0618719218719120,000955
2001-11-0518519018119023,000950
2001-11-0219019018518559,000925
2001-11-0119519519119425,000970
2001-10-3119419419319313,000965
2001-10-3019919919819810,000990
2001-10-2920020420020010,0001,000
2001-10-2620921019219224,000960
2001-10-2520520920420912,0001,045
2001-10-2419120519120518,0001,025
2001-10-231992001961968,000980
2001-10-2220220220120113,0001,005
2001-10-1919620319620317,0001,015
2001-10-181921941921944,000970
2001-10-1720120119419412,000970
2001-10-1620020420020417,0001,020
2001-10-1520320420020415,0001,020
2001-10-1219920019920039,0001,000
2001-10-1119519919419913,000995
2001-10-101981981971973,000985
2001-10-092002001962007,0001,000
2001-10-0520020019920036,0001,000
2001-10-0420620720520724,0001,035
2001-10-0319519619519510,000975
2001-10-0220020019520022,0001,000
2001-10-0119919919619613,000980
2001-09-2819019919019932,000995
2001-09-2718819018819017,000950
2001-09-2618818818818813,000940
2001-09-2519219218819011,000950
2001-09-211941941901903,000950
2001-09-2019319419019411,000970
2001-09-1918219418219420,000970
2001-09-1818719518718732,000935
2001-09-1720520519019020,000950
2001-09-1419019018919026,000950
2001-09-1318018118018117,000905
2001-09-1219819819519524,000975
2001-09-1120020120020110,0001,005
2001-09-1020020520020513,0001,025
2001-09-072022022022024,0001,010
2001-09-062082082032078,0001,035
2001-09-0521121120820813,0001,040
2001-09-0420821420721411,0001,070
2001-09-0321321320820811,0001,040
2001-08-3121121321021315,0001,065
2001-08-3021421521021412,0001,070
2001-08-2921421421421411,0001,070
2001-08-282142142142142,0001,070
2001-08-2721421521421411,0001,070
2001-08-242142142142143,0001,070
2001-08-232112142112144,0001,070
2001-08-2221321521021041,0001,050
2001-08-2121721721521714,0001,085
2001-08-2022522521721719,0001,085
2001-08-1722622622022010,0001,100
2001-08-1622322622322619,0001,130
2001-08-1522222222022212,0001,110
2001-08-142202202172177,0001,085
2001-08-132192202192205,0001,100
2001-08-102192192192195,0001,095
2001-08-0922022021721818,0001,090
2001-08-082222222212212,0001,105
2001-08-072192192192191,0001,095
2001-08-062222222172174,0001,085
2001-08-0322622622022122,0001,105
2001-08-0223023022822814,0001,140
2001-08-012232292232298,0001,145
2001-07-3122722922722811,0001,140
2001-07-302302302302301,0001,150
2001-07-2722922922522516,0001,125
2001-07-2623123122122918,0001,145
2001-07-2521923121923115,0001,155
2001-07-2422522521921910,0001,095
2001-07-2321722221521538,0001,075
2001-07-1922322322222214,0001,110
2001-07-182272272232237,0001,115
2001-07-1622723122723113,0001,155
2001-07-132222232222227,0001,110
2001-07-122272272212218,0001,105
2001-07-112232262232265,0001,130
2001-07-102212262212268,0001,130
2001-07-0923123122122112,0001,105
2001-07-062282322272323,0001,160
2001-07-05227228227228191,0001,140
2001-07-042302302272275,0001,135
2001-07-032392392352354,0001,175
2001-07-0224024023623678,0001,180
2001-06-2922123722123542,0001,175
2001-06-2823223222522622,0001,130
2001-06-272382382352355,0001,175
2001-06-2623924023823820,0001,190
2001-06-2523924023524018,0001,200
2001-06-2223723923623917,0001,195
2001-06-2123023623023620,0001,180
2001-06-2023924022722733,0001,135
2001-06-1923923923623928,0001,195
2001-06-1823424023424053,0001,200
2001-06-1523423422722939,0001,145
2001-06-1421824021824039,0001,200
2001-06-132202202172187,0001,090
2001-06-1222622621821815,0001,090
2001-06-1122422421221820,0001,090
2001-06-0823523521622468,0001,120
2001-06-072322342272328,0001,160
2001-06-0622124022024025,0001,200
2001-06-052192222192224,0001,110
2001-06-042172172162166,0001,080
2001-06-0121021521021517,0001,075
2001-05-312212212202205,0001,100
2001-05-302272272202209,0001,100
2001-05-292272282272275,0001,135
2001-05-282292292282284,0001,140
2001-05-252282282282281,0001,140
2001-05-2423223222722724,0001,135
2001-05-2323424023223216,0001,160
2001-05-222312312312314,0001,155
2001-05-212262312262317,0001,155
2001-05-1823323322022544,0001,125
2001-05-172392392332334,0001,165
2001-05-1624024023824014,0001,200
2001-05-152402402382385,0001,190
2001-05-142422422372406,0001,200
2001-05-112352402352403,0001,200
2001-05-1022723722723732,0001,185
2001-05-092302302272275,0001,135
2001-05-0824024023423737,0001,185
2001-05-0724224224024017,0001,200
2001-05-0224024224024246,0001,210
2001-05-0124024023624021,0001,200
2001-04-2724024023624021,0001,200
2001-04-2623724023524034,0001,200
2001-04-2523223222822823,0001,140
2001-04-2423423422423215,0001,160
2001-04-232352402322348,0001,170
2001-04-2023423523123433,0001,170
2001-04-1923724023023528,0001,175
2001-04-1823523523023528,0001,175
2001-04-1723523523423418,0001,170
2001-04-1623523523323538,0001,175
2001-04-1322822922522568,0001,125
2001-04-1222822922222210,0001,110
2001-04-112252282252288,0001,140
2001-04-102212262202206,0001,100
2001-04-0922322322122125,0001,105
2001-04-0622522922222224,0001,110
2001-04-0522523022422429,0001,120
2001-04-0421622521421510,0001,075
2001-04-0321621621121411,0001,070
2001-04-022152162112139,0001,065
2001-03-302152242152159,0001,075
2001-03-2922422921522010,0001,100
2001-03-2822822822422419,0001,120
2001-03-2722723022422821,0001,140
2001-03-2622523022423023,0001,150
2001-03-2321222021222016,0001,100
2001-03-2222022021021517,0001,075
2001-03-2120923020923013,0001,150
2001-03-192092092092092,0001,045
2001-03-1620620720220213,0001,010
2001-03-1520320620120415,0001,020
2001-03-1420520920120114,0001,005
2001-03-132052052052054,0001,025
2001-03-1221121120520538,0001,025
2001-03-0921121120620632,0001,030
2001-03-082112112112112,0001,055
2001-03-0721021120621010,0001,050
2001-03-0621121120621018,0001,050
2001-03-052112112082117,0001,055
2001-03-022072082062066,0001,030
2001-03-0121121320820815,0001,040
2001-02-282242252102129,0001,060
2001-02-2721523021222928,0001,145
2001-02-262052062052067,0001,030
2001-02-2321021020020636,0001,030
2001-02-2220821020521016,0001,050
2001-02-212102102102103,0001,050
2001-02-2021021020921014,0001,050
2001-02-192102102102101,0001,050
2001-02-1621521521021023,0001,050
2001-02-152152152132139,0001,065
2001-02-1420821220821219,0001,060
2001-02-1320620920620718,0001,035
2001-02-092052052052056,0001,025
2001-02-082022052022055,0001,025
2001-02-072032032032031,0001,015
2001-02-062022072022037,0001,015
2001-02-052072072012016,0001,005
2001-02-022062092062097,0001,045
2001-02-0121021020320610,0001,030
2001-01-3121221821221860,0001,090
2001-01-302102122042128,0001,060
2001-01-292002102002048,0001,020
2001-01-2620520520520520,0001,025
2001-01-252122122052059,0001,025
2001-01-242112122112125,0001,060
2001-01-232112122112115,0001,055
2001-01-2220621120521112,0001,055
2001-01-1920920920520547,0001,025
2001-01-1820420920420913,0001,045
2001-01-172062062052053,0001,025
2001-01-1620920920520514,0001,025
2001-01-1520920920420414,0001,020
2001-01-1220520920520918,0001,045
2001-01-112092092072077,0001,035
2001-01-1019920919920910,0001,045
2001-01-0920120119919912,000995
2001-01-05210210201201209,0001,005
2001-01-042112112092095,0001,045

分割・併合履歴 : [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株