5464 モリ工業(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301521551521554,000775
2002-12-2714815314815328,000765
2002-12-2614214814214811,000740
2002-12-25141144140142174,000710
2002-12-2414114213913941,000695
2002-12-2013914113913934,000695
2002-12-1913713913613925,000695
2002-12-18136139136139180,000695
2002-12-1714014213713732,000685
2002-12-1614414413613637,000680
2002-12-13146149140142161,000710
2002-12-1214314914314920,000745
2002-12-1114915014614616,000730
2002-12-1014715014515011,000750
2002-12-091471481471479,000735
2002-12-061491491471488,000740
2002-12-0515015115015113,000755
2002-12-0415215415015051,000750
2002-12-0315715715015179,000755
2002-12-0214815014714720,000735
2002-11-2914715014714734,000735
2002-11-2814514614214631,000730
2002-11-2714715214614614,000730
2002-11-2615015214714742,000735
2002-11-2514815014715041,000750
2002-11-2214014514014214,000710
2002-11-2113814013514026,000700
2002-11-2013613913213924,000695
2002-11-1914114113613613,000680
2002-11-1814914914114719,000735
2002-11-1515115114614817,000740
2002-11-1414815314114834,000740
2002-11-131481481481487,000740
2002-11-1214514814514816,000740
2002-11-1114815014514512,000725
2002-11-0815015215015041,000750
2002-11-0715115215115216,000760
2002-11-0615315415015026,000750
2002-11-0515115315115329,000765
2002-11-0115115414914920,000745
2002-10-311541551511519,000755
2002-10-3015215415115418,000770
2002-10-291531541531535,000765
2002-10-2815215415115410,000770
2002-10-2514715214715213,000760
2002-10-2415215215115113,000755
2002-10-231501541501519,000755
2002-10-2215215215015010,000750
2002-10-2115215215015220,000760
2002-10-181501521491505,000750
2002-10-1715615614814824,000740
2002-10-1615915915315622,000780
2002-10-1515015415015020,000750
2002-10-1114415014314821,000740
2002-10-1014314414114110,000705
2002-10-091451451411415,000705
2002-10-081501501461489,000740
2002-10-0715115514914943,000745
2002-10-0415515515015516,000775
2002-10-031561561561569,000780
2002-10-021551561531567,000780
2002-10-011561571541548,000770
2002-09-301591611591618,000805
2002-09-2715916015815825,000790
2002-09-2615915915415816,000790
2002-09-251581591581596,000795
2002-09-2416116316116317,000815
2002-09-2016416416116114,000805
2002-09-1916116416116312,000815
2002-09-181621631611637,000815
2002-09-1716416416216331,000815
2002-09-1315815815415578,000775
2002-09-1215115515115219,000760
2002-09-111521531521533,000765
2002-09-1015715715215516,000775
2002-09-0914315314314918,000745
2002-09-0614414514114121,000705
2002-09-0515015013514449,000720
2002-09-0415515514414422,000720
2002-09-0316016015215316,000765
2002-09-0216116215816017,000800
2002-08-3016016516016523,000825
2002-08-2916716716016017,000800
2002-08-2816616616316614,000830
2002-08-2717017016316616,000830
2002-08-2616517016417016,000850
2002-08-2316516516216212,000810
2002-08-2216516516216516,000825
2002-08-2116516516416528,000825
2002-08-2015916215716212,000810
2002-08-1916116115815816,000790
2002-08-1616316416016119,000805
2002-08-1516416416116322,000815
2002-08-1416516516216411,000820
2002-08-131621651621654,000825
2002-08-1216216416016015,000800
2002-08-0916216315616218,000810
2002-08-081551561551562,000780
2002-08-071561571561573,000785
2002-08-061531531531531,000765
2002-08-051531541531542,000770
2002-08-0215315715315519,000775
2002-08-011531531531531,000765
2002-07-3115715715315331,000765
2002-07-3015715815715722,000785
2002-07-2915715715515611,000780
2002-07-261601601541559,000775
2002-07-2516716716016016,000800
2002-07-2415617415517464,000870
2002-07-2315515715515714,000785
2002-07-221521561521529,000760
2002-07-1915515515215210,000760
2002-07-1815715915415429,000770
2002-07-1715115415015419,000770
2002-07-1615615615115139,000755
2002-07-1515915915515630,000780
2002-07-1216016215815824,000790
2002-07-1115816615816015,000800
2002-07-1016516515916015,000800
2002-07-0916016516016518,000825
2002-07-0816616616116544,000825
2002-07-051651661651665,000830
2002-07-0416616716316517,000825
2002-07-0315616415616320,000815
2002-07-0215916015616021,000800
2002-07-0116216215916258,000810
2002-06-281521571521578,000785
2002-06-2715815815315321,000765
2002-06-2615215515215321,000765
2002-06-25156159153155224,000775
2002-06-241531551511559,000775
2002-06-2115015315015314,000765
2002-06-201511511501514,000755
2002-06-1915015315015118,000755
2002-06-1815315415015432,000770
2002-06-1715915915015036,000750
2002-06-14156160155160119,000800
2002-06-1316516516316520,000825
2002-06-1216817016516620,000830
2002-06-1116617116616811,000840
2002-06-101711711671679,000835
2002-06-071731731701704,000850
2002-06-0617517617217241,000860
2002-06-0517017417017114,000855
2002-06-0417717717017023,000850
2002-06-0317817817517711,000885
2002-05-3117717917417412,000870
2002-05-3017417717417723,000885
2002-05-2917617817517520,000875
2002-05-2817617617517623,000880
2002-05-2717817817417812,000890
2002-05-2417617817317845,000890
2002-05-2317117917117928,000895
2002-05-2216117116016957,000845
2002-05-2115916415916419,000820
2002-05-2016116115815841,000790
2002-05-1715316115116158,000805
2002-05-1614714714514526,000725
2002-05-1514314414314315,000715
2002-05-1414114114114111,000705
2002-05-1314614614014024,000700
2002-05-1014514514414412,000720
2002-05-091471471451459,000725
2002-05-0814614614114156,000705
2002-05-0714614914614712,000735
2002-05-021521521501507,000750
2002-05-0115315415115110,000755
2002-04-3015615615415421,000770
2002-04-2615815815515623,000780
2002-04-251551581531587,000790
2002-04-2415615815615615,000780
2002-04-231601601551554,000775
2002-04-221601601581585,000790
2002-04-1915715915715915,000795
2002-04-1816516515716028,000800
2002-04-171671671661664,000830
2002-04-1616716816416715,000835
2002-04-1516316415716413,000820
2002-04-121601611561566,000780
2002-04-111601601551557,000775
2002-04-101641641551557,000775
2002-04-0916917016416412,000820
2002-04-081641681631686,000840
2002-04-0515916415916314,000815
2002-04-0415115915015644,000780
2002-04-031511521511513,000755
2002-04-0215315315015111,000755
2002-04-0115815815415412,000770
2002-03-291611611591597,000795
2002-03-2816116616016021,000800
2002-03-2716116916016942,000845
2002-03-261601611601613,000805
2002-03-251641651631636,000815
2002-03-2216716716316312,000815
2002-03-2017017116616712,000835
2002-03-1917317316917015,000850
2002-03-1817817817117117,000855
2002-03-151641681641686,000840
2002-03-141701701641646,000820
2002-03-1316716816416410,000820
2002-03-121791791661689,000840
2002-03-111801801791797,000895
2002-03-0817417817417774,000885
2002-03-071701741701746,000870
2002-03-0616917316917015,000850
2002-03-0518618617017914,000895
2002-03-0418318317318115,000905
2002-03-0117117316617220,000860
2002-02-2816617216617123,000855
2002-02-2716916915516925,000845
2002-02-2616816816516811,000840
2002-02-251681681661687,000840
2002-02-221671681661685,000840
2002-02-2116316416216411,000820
2002-02-201551591541596,000795
2002-02-191621641601649,000820
2002-02-1816516516316419,000820
2002-02-1516816816316425,000820
2002-02-1415617215616819,000840
2002-02-1314815614815619,000780
2002-02-1214514714514715,000735
2002-02-0814414414214218,000710
2002-02-071401451401458,000725
2002-02-0613714913714617,000730
2002-02-0514014013813810,000690
2002-02-041411421411422,000710
2002-02-011441481421427,000710
2002-01-311421481411489,000740
2002-01-301461461431436,000715
2002-01-291501501461467,000730
2002-01-281501551501556,000775
2002-01-251481531481527,000760
2002-01-2414915414715212,000760
2002-01-231481541481545,000770
2002-01-221541541491496,000745
2002-01-2115415414615411,000770
2002-01-1815115514515528,000775
2002-01-1715015114215117,000755
2002-01-1614415014415012,000750
2002-01-1513713913513919,000695
2002-01-1114714713713738,000685
2002-01-101501511441449,000720
2002-01-091541571541578,000785
2002-01-0816916915115126,000755
2002-01-071651691641697,000845
2002-01-041611621601628,000810

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