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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 152 | 155 | 152 | 155 | 4,000 | 775 |
| 2002-12-27 | 148 | 153 | 148 | 153 | 28,000 | 765 |
| 2002-12-26 | 142 | 148 | 142 | 148 | 11,000 | 740 |
| 2002-12-25 | 141 | 144 | 140 | 142 | 174,000 | 710 |
| 2002-12-24 | 141 | 142 | 139 | 139 | 41,000 | 695 |
| 2002-12-20 | 139 | 141 | 139 | 139 | 34,000 | 695 |
| 2002-12-19 | 137 | 139 | 136 | 139 | 25,000 | 695 |
| 2002-12-18 | 136 | 139 | 136 | 139 | 180,000 | 695 |
| 2002-12-17 | 140 | 142 | 137 | 137 | 32,000 | 685 |
| 2002-12-16 | 144 | 144 | 136 | 136 | 37,000 | 680 |
| 2002-12-13 | 146 | 149 | 140 | 142 | 161,000 | 710 |
| 2002-12-12 | 143 | 149 | 143 | 149 | 20,000 | 745 |
| 2002-12-11 | 149 | 150 | 146 | 146 | 16,000 | 730 |
| 2002-12-10 | 147 | 150 | 145 | 150 | 11,000 | 750 |
| 2002-12-09 | 147 | 148 | 147 | 147 | 9,000 | 735 |
| 2002-12-06 | 149 | 149 | 147 | 148 | 8,000 | 740 |
| 2002-12-05 | 150 | 151 | 150 | 151 | 13,000 | 755 |
| 2002-12-04 | 152 | 154 | 150 | 150 | 51,000 | 750 |
| 2002-12-03 | 157 | 157 | 150 | 151 | 79,000 | 755 |
| 2002-12-02 | 148 | 150 | 147 | 147 | 20,000 | 735 |
| 2002-11-29 | 147 | 150 | 147 | 147 | 34,000 | 735 |
| 2002-11-28 | 145 | 146 | 142 | 146 | 31,000 | 730 |
| 2002-11-27 | 147 | 152 | 146 | 146 | 14,000 | 730 |
| 2002-11-26 | 150 | 152 | 147 | 147 | 42,000 | 735 |
| 2002-11-25 | 148 | 150 | 147 | 150 | 41,000 | 750 |
| 2002-11-22 | 140 | 145 | 140 | 142 | 14,000 | 710 |
| 2002-11-21 | 138 | 140 | 135 | 140 | 26,000 | 700 |
| 2002-11-20 | 136 | 139 | 132 | 139 | 24,000 | 695 |
| 2002-11-19 | 141 | 141 | 136 | 136 | 13,000 | 680 |
| 2002-11-18 | 149 | 149 | 141 | 147 | 19,000 | 735 |
| 2002-11-15 | 151 | 151 | 146 | 148 | 17,000 | 740 |
| 2002-11-14 | 148 | 153 | 141 | 148 | 34,000 | 740 |
| 2002-11-13 | 148 | 148 | 148 | 148 | 7,000 | 740 |
| 2002-11-12 | 145 | 148 | 145 | 148 | 16,000 | 740 |
| 2002-11-11 | 148 | 150 | 145 | 145 | 12,000 | 725 |
| 2002-11-08 | 150 | 152 | 150 | 150 | 41,000 | 750 |
| 2002-11-07 | 151 | 152 | 151 | 152 | 16,000 | 760 |
| 2002-11-06 | 153 | 154 | 150 | 150 | 26,000 | 750 |
| 2002-11-05 | 151 | 153 | 151 | 153 | 29,000 | 765 |
| 2002-11-01 | 151 | 154 | 149 | 149 | 20,000 | 745 |
| 2002-10-31 | 154 | 155 | 151 | 151 | 9,000 | 755 |
| 2002-10-30 | 152 | 154 | 151 | 154 | 18,000 | 770 |
| 2002-10-29 | 153 | 154 | 153 | 153 | 5,000 | 765 |
| 2002-10-28 | 152 | 154 | 151 | 154 | 10,000 | 770 |
| 2002-10-25 | 147 | 152 | 147 | 152 | 13,000 | 760 |
| 2002-10-24 | 152 | 152 | 151 | 151 | 13,000 | 755 |
| 2002-10-23 | 150 | 154 | 150 | 151 | 9,000 | 755 |
| 2002-10-22 | 152 | 152 | 150 | 150 | 10,000 | 750 |
| 2002-10-21 | 152 | 152 | 150 | 152 | 20,000 | 760 |
| 2002-10-18 | 150 | 152 | 149 | 150 | 5,000 | 750 |
| 2002-10-17 | 156 | 156 | 148 | 148 | 24,000 | 740 |
| 2002-10-16 | 159 | 159 | 153 | 156 | 22,000 | 780 |
| 2002-10-15 | 150 | 154 | 150 | 150 | 20,000 | 750 |
| 2002-10-11 | 144 | 150 | 143 | 148 | 21,000 | 740 |
| 2002-10-10 | 143 | 144 | 141 | 141 | 10,000 | 705 |
| 2002-10-09 | 145 | 145 | 141 | 141 | 5,000 | 705 |
| 2002-10-08 | 150 | 150 | 146 | 148 | 9,000 | 740 |
| 2002-10-07 | 151 | 155 | 149 | 149 | 43,000 | 745 |
| 2002-10-04 | 155 | 155 | 150 | 155 | 16,000 | 775 |
| 2002-10-03 | 156 | 156 | 156 | 156 | 9,000 | 780 |
| 2002-10-02 | 155 | 156 | 153 | 156 | 7,000 | 780 |
| 2002-10-01 | 156 | 157 | 154 | 154 | 8,000 | 770 |
| 2002-09-30 | 159 | 161 | 159 | 161 | 8,000 | 805 |
| 2002-09-27 | 159 | 160 | 158 | 158 | 25,000 | 790 |
| 2002-09-26 | 159 | 159 | 154 | 158 | 16,000 | 790 |
| 2002-09-25 | 158 | 159 | 158 | 159 | 6,000 | 795 |
| 2002-09-24 | 161 | 163 | 161 | 163 | 17,000 | 815 |
| 2002-09-20 | 164 | 164 | 161 | 161 | 14,000 | 805 |
| 2002-09-19 | 161 | 164 | 161 | 163 | 12,000 | 815 |
| 2002-09-18 | 162 | 163 | 161 | 163 | 7,000 | 815 |
| 2002-09-17 | 164 | 164 | 162 | 163 | 31,000 | 815 |
| 2002-09-13 | 158 | 158 | 154 | 155 | 78,000 | 775 |
| 2002-09-12 | 151 | 155 | 151 | 152 | 19,000 | 760 |
| 2002-09-11 | 152 | 153 | 152 | 153 | 3,000 | 765 |
| 2002-09-10 | 157 | 157 | 152 | 155 | 16,000 | 775 |
| 2002-09-09 | 143 | 153 | 143 | 149 | 18,000 | 745 |
| 2002-09-06 | 144 | 145 | 141 | 141 | 21,000 | 705 |
| 2002-09-05 | 150 | 150 | 135 | 144 | 49,000 | 720 |
| 2002-09-04 | 155 | 155 | 144 | 144 | 22,000 | 720 |
| 2002-09-03 | 160 | 160 | 152 | 153 | 16,000 | 765 |
| 2002-09-02 | 161 | 162 | 158 | 160 | 17,000 | 800 |
| 2002-08-30 | 160 | 165 | 160 | 165 | 23,000 | 825 |
| 2002-08-29 | 167 | 167 | 160 | 160 | 17,000 | 800 |
| 2002-08-28 | 166 | 166 | 163 | 166 | 14,000 | 830 |
| 2002-08-27 | 170 | 170 | 163 | 166 | 16,000 | 830 |
| 2002-08-26 | 165 | 170 | 164 | 170 | 16,000 | 850 |
| 2002-08-23 | 165 | 165 | 162 | 162 | 12,000 | 810 |
| 2002-08-22 | 165 | 165 | 162 | 165 | 16,000 | 825 |
| 2002-08-21 | 165 | 165 | 164 | 165 | 28,000 | 825 |
| 2002-08-20 | 159 | 162 | 157 | 162 | 12,000 | 810 |
| 2002-08-19 | 161 | 161 | 158 | 158 | 16,000 | 790 |
| 2002-08-16 | 163 | 164 | 160 | 161 | 19,000 | 805 |
| 2002-08-15 | 164 | 164 | 161 | 163 | 22,000 | 815 |
| 2002-08-14 | 165 | 165 | 162 | 164 | 11,000 | 820 |
| 2002-08-13 | 162 | 165 | 162 | 165 | 4,000 | 825 |
| 2002-08-12 | 162 | 164 | 160 | 160 | 15,000 | 800 |
| 2002-08-09 | 162 | 163 | 156 | 162 | 18,000 | 810 |
| 2002-08-08 | 155 | 156 | 155 | 156 | 2,000 | 780 |
| 2002-08-07 | 156 | 157 | 156 | 157 | 3,000 | 785 |
| 2002-08-06 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2002-08-05 | 153 | 154 | 153 | 154 | 2,000 | 770 |
| 2002-08-02 | 153 | 157 | 153 | 155 | 19,000 | 775 |
| 2002-08-01 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2002-07-31 | 157 | 157 | 153 | 153 | 31,000 | 765 |
| 2002-07-30 | 157 | 158 | 157 | 157 | 22,000 | 785 |
| 2002-07-29 | 157 | 157 | 155 | 156 | 11,000 | 780 |
| 2002-07-26 | 160 | 160 | 154 | 155 | 9,000 | 775 |
| 2002-07-25 | 167 | 167 | 160 | 160 | 16,000 | 800 |
| 2002-07-24 | 156 | 174 | 155 | 174 | 64,000 | 870 |
| 2002-07-23 | 155 | 157 | 155 | 157 | 14,000 | 785 |
| 2002-07-22 | 152 | 156 | 152 | 152 | 9,000 | 760 |
| 2002-07-19 | 155 | 155 | 152 | 152 | 10,000 | 760 |
| 2002-07-18 | 157 | 159 | 154 | 154 | 29,000 | 770 |
| 2002-07-17 | 151 | 154 | 150 | 154 | 19,000 | 770 |
| 2002-07-16 | 156 | 156 | 151 | 151 | 39,000 | 755 |
| 2002-07-15 | 159 | 159 | 155 | 156 | 30,000 | 780 |
| 2002-07-12 | 160 | 162 | 158 | 158 | 24,000 | 790 |
| 2002-07-11 | 158 | 166 | 158 | 160 | 15,000 | 800 |
| 2002-07-10 | 165 | 165 | 159 | 160 | 15,000 | 800 |
| 2002-07-09 | 160 | 165 | 160 | 165 | 18,000 | 825 |
| 2002-07-08 | 166 | 166 | 161 | 165 | 44,000 | 825 |
| 2002-07-05 | 165 | 166 | 165 | 166 | 5,000 | 830 |
| 2002-07-04 | 166 | 167 | 163 | 165 | 17,000 | 825 |
| 2002-07-03 | 156 | 164 | 156 | 163 | 20,000 | 815 |
| 2002-07-02 | 159 | 160 | 156 | 160 | 21,000 | 800 |
| 2002-07-01 | 162 | 162 | 159 | 162 | 58,000 | 810 |
| 2002-06-28 | 152 | 157 | 152 | 157 | 8,000 | 785 |
| 2002-06-27 | 158 | 158 | 153 | 153 | 21,000 | 765 |
| 2002-06-26 | 152 | 155 | 152 | 153 | 21,000 | 765 |
| 2002-06-25 | 156 | 159 | 153 | 155 | 224,000 | 775 |
| 2002-06-24 | 153 | 155 | 151 | 155 | 9,000 | 775 |
| 2002-06-21 | 150 | 153 | 150 | 153 | 14,000 | 765 |
| 2002-06-20 | 151 | 151 | 150 | 151 | 4,000 | 755 |
| 2002-06-19 | 150 | 153 | 150 | 151 | 18,000 | 755 |
| 2002-06-18 | 153 | 154 | 150 | 154 | 32,000 | 770 |
| 2002-06-17 | 159 | 159 | 150 | 150 | 36,000 | 750 |
| 2002-06-14 | 156 | 160 | 155 | 160 | 119,000 | 800 |
| 2002-06-13 | 165 | 165 | 163 | 165 | 20,000 | 825 |
| 2002-06-12 | 168 | 170 | 165 | 166 | 20,000 | 830 |
| 2002-06-11 | 166 | 171 | 166 | 168 | 11,000 | 840 |
| 2002-06-10 | 171 | 171 | 167 | 167 | 9,000 | 835 |
| 2002-06-07 | 173 | 173 | 170 | 170 | 4,000 | 850 |
| 2002-06-06 | 175 | 176 | 172 | 172 | 41,000 | 860 |
| 2002-06-05 | 170 | 174 | 170 | 171 | 14,000 | 855 |
| 2002-06-04 | 177 | 177 | 170 | 170 | 23,000 | 850 |
| 2002-06-03 | 178 | 178 | 175 | 177 | 11,000 | 885 |
| 2002-05-31 | 177 | 179 | 174 | 174 | 12,000 | 870 |
| 2002-05-30 | 174 | 177 | 174 | 177 | 23,000 | 885 |
| 2002-05-29 | 176 | 178 | 175 | 175 | 20,000 | 875 |
| 2002-05-28 | 176 | 176 | 175 | 176 | 23,000 | 880 |
| 2002-05-27 | 178 | 178 | 174 | 178 | 12,000 | 890 |
| 2002-05-24 | 176 | 178 | 173 | 178 | 45,000 | 890 |
| 2002-05-23 | 171 | 179 | 171 | 179 | 28,000 | 895 |
| 2002-05-22 | 161 | 171 | 160 | 169 | 57,000 | 845 |
| 2002-05-21 | 159 | 164 | 159 | 164 | 19,000 | 820 |
| 2002-05-20 | 161 | 161 | 158 | 158 | 41,000 | 790 |
| 2002-05-17 | 153 | 161 | 151 | 161 | 58,000 | 805 |
| 2002-05-16 | 147 | 147 | 145 | 145 | 26,000 | 725 |
| 2002-05-15 | 143 | 144 | 143 | 143 | 15,000 | 715 |
| 2002-05-14 | 141 | 141 | 141 | 141 | 11,000 | 705 |
| 2002-05-13 | 146 | 146 | 140 | 140 | 24,000 | 700 |
| 2002-05-10 | 145 | 145 | 144 | 144 | 12,000 | 720 |
| 2002-05-09 | 147 | 147 | 145 | 145 | 9,000 | 725 |
| 2002-05-08 | 146 | 146 | 141 | 141 | 56,000 | 705 |
| 2002-05-07 | 146 | 149 | 146 | 147 | 12,000 | 735 |
| 2002-05-02 | 152 | 152 | 150 | 150 | 7,000 | 750 |
| 2002-05-01 | 153 | 154 | 151 | 151 | 10,000 | 755 |
| 2002-04-30 | 156 | 156 | 154 | 154 | 21,000 | 770 |
| 2002-04-26 | 158 | 158 | 155 | 156 | 23,000 | 780 |
| 2002-04-25 | 155 | 158 | 153 | 158 | 7,000 | 790 |
| 2002-04-24 | 156 | 158 | 156 | 156 | 15,000 | 780 |
| 2002-04-23 | 160 | 160 | 155 | 155 | 4,000 | 775 |
| 2002-04-22 | 160 | 160 | 158 | 158 | 5,000 | 790 |
| 2002-04-19 | 157 | 159 | 157 | 159 | 15,000 | 795 |
| 2002-04-18 | 165 | 165 | 157 | 160 | 28,000 | 800 |
| 2002-04-17 | 167 | 167 | 166 | 166 | 4,000 | 830 |
| 2002-04-16 | 167 | 168 | 164 | 167 | 15,000 | 835 |
| 2002-04-15 | 163 | 164 | 157 | 164 | 13,000 | 820 |
| 2002-04-12 | 160 | 161 | 156 | 156 | 6,000 | 780 |
| 2002-04-11 | 160 | 160 | 155 | 155 | 7,000 | 775 |
| 2002-04-10 | 164 | 164 | 155 | 155 | 7,000 | 775 |
| 2002-04-09 | 169 | 170 | 164 | 164 | 12,000 | 820 |
| 2002-04-08 | 164 | 168 | 163 | 168 | 6,000 | 840 |
| 2002-04-05 | 159 | 164 | 159 | 163 | 14,000 | 815 |
| 2002-04-04 | 151 | 159 | 150 | 156 | 44,000 | 780 |
| 2002-04-03 | 151 | 152 | 151 | 151 | 3,000 | 755 |
| 2002-04-02 | 153 | 153 | 150 | 151 | 11,000 | 755 |
| 2002-04-01 | 158 | 158 | 154 | 154 | 12,000 | 770 |
| 2002-03-29 | 161 | 161 | 159 | 159 | 7,000 | 795 |
| 2002-03-28 | 161 | 166 | 160 | 160 | 21,000 | 800 |
| 2002-03-27 | 161 | 169 | 160 | 169 | 42,000 | 845 |
| 2002-03-26 | 160 | 161 | 160 | 161 | 3,000 | 805 |
| 2002-03-25 | 164 | 165 | 163 | 163 | 6,000 | 815 |
| 2002-03-22 | 167 | 167 | 163 | 163 | 12,000 | 815 |
| 2002-03-20 | 170 | 171 | 166 | 167 | 12,000 | 835 |
| 2002-03-19 | 173 | 173 | 169 | 170 | 15,000 | 850 |
| 2002-03-18 | 178 | 178 | 171 | 171 | 17,000 | 855 |
| 2002-03-15 | 164 | 168 | 164 | 168 | 6,000 | 840 |
| 2002-03-14 | 170 | 170 | 164 | 164 | 6,000 | 820 |
| 2002-03-13 | 167 | 168 | 164 | 164 | 10,000 | 820 |
| 2002-03-12 | 179 | 179 | 166 | 168 | 9,000 | 840 |
| 2002-03-11 | 180 | 180 | 179 | 179 | 7,000 | 895 |
| 2002-03-08 | 174 | 178 | 174 | 177 | 74,000 | 885 |
| 2002-03-07 | 170 | 174 | 170 | 174 | 6,000 | 870 |
| 2002-03-06 | 169 | 173 | 169 | 170 | 15,000 | 850 |
| 2002-03-05 | 186 | 186 | 170 | 179 | 14,000 | 895 |
| 2002-03-04 | 183 | 183 | 173 | 181 | 15,000 | 905 |
| 2002-03-01 | 171 | 173 | 166 | 172 | 20,000 | 860 |
| 2002-02-28 | 166 | 172 | 166 | 171 | 23,000 | 855 |
| 2002-02-27 | 169 | 169 | 155 | 169 | 25,000 | 845 |
| 2002-02-26 | 168 | 168 | 165 | 168 | 11,000 | 840 |
| 2002-02-25 | 168 | 168 | 166 | 168 | 7,000 | 840 |
| 2002-02-22 | 167 | 168 | 166 | 168 | 5,000 | 840 |
| 2002-02-21 | 163 | 164 | 162 | 164 | 11,000 | 820 |
| 2002-02-20 | 155 | 159 | 154 | 159 | 6,000 | 795 |
| 2002-02-19 | 162 | 164 | 160 | 164 | 9,000 | 820 |
| 2002-02-18 | 165 | 165 | 163 | 164 | 19,000 | 820 |
| 2002-02-15 | 168 | 168 | 163 | 164 | 25,000 | 820 |
| 2002-02-14 | 156 | 172 | 156 | 168 | 19,000 | 840 |
| 2002-02-13 | 148 | 156 | 148 | 156 | 19,000 | 780 |
| 2002-02-12 | 145 | 147 | 145 | 147 | 15,000 | 735 |
| 2002-02-08 | 144 | 144 | 142 | 142 | 18,000 | 710 |
| 2002-02-07 | 140 | 145 | 140 | 145 | 8,000 | 725 |
| 2002-02-06 | 137 | 149 | 137 | 146 | 17,000 | 730 |
| 2002-02-05 | 140 | 140 | 138 | 138 | 10,000 | 690 |
| 2002-02-04 | 141 | 142 | 141 | 142 | 2,000 | 710 |
| 2002-02-01 | 144 | 148 | 142 | 142 | 7,000 | 710 |
| 2002-01-31 | 142 | 148 | 141 | 148 | 9,000 | 740 |
| 2002-01-30 | 146 | 146 | 143 | 143 | 6,000 | 715 |
| 2002-01-29 | 150 | 150 | 146 | 146 | 7,000 | 730 |
| 2002-01-28 | 150 | 155 | 150 | 155 | 6,000 | 775 |
| 2002-01-25 | 148 | 153 | 148 | 152 | 7,000 | 760 |
| 2002-01-24 | 149 | 154 | 147 | 152 | 12,000 | 760 |
| 2002-01-23 | 148 | 154 | 148 | 154 | 5,000 | 770 |
| 2002-01-22 | 154 | 154 | 149 | 149 | 6,000 | 745 |
| 2002-01-21 | 154 | 154 | 146 | 154 | 11,000 | 770 |
| 2002-01-18 | 151 | 155 | 145 | 155 | 28,000 | 775 |
| 2002-01-17 | 150 | 151 | 142 | 151 | 17,000 | 755 |
| 2002-01-16 | 144 | 150 | 144 | 150 | 12,000 | 750 |
| 2002-01-15 | 137 | 139 | 135 | 139 | 19,000 | 695 |
| 2002-01-11 | 147 | 147 | 137 | 137 | 38,000 | 685 |
| 2002-01-10 | 150 | 151 | 144 | 144 | 9,000 | 720 |
| 2002-01-09 | 154 | 157 | 154 | 157 | 8,000 | 785 |
| 2002-01-08 | 169 | 169 | 151 | 151 | 26,000 | 755 |
| 2002-01-07 | 165 | 169 | 164 | 169 | 7,000 | 845 |
| 2002-01-04 | 161 | 162 | 160 | 162 | 8,000 | 810 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株