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	155
2002-12-27	148	153	148	153	28,000	153
2002-12-26	142	148	142	148	11,000	148
2002-12-25	141	144	140	142	174,000	142
2002-12-24	141	142	139	139	41,000	139
2002-12-20	139	141	139	139	34,000	139
2002-12-19	137	139	136	139	25,000	139
2002-12-18	136	139	136	139	180,000	139
2002-12-17	140	142	137	137	32,000	137
2002-12-16	144	144	136	136	37,000	136
2002-12-13	146	149	140	142	161,000	142
2002-12-12	143	149	143	149	20,000	149
2002-12-11	149	150	146	146	16,000	146
2002-12-10	147	150	145	150	11,000	150
2002-12-09	147	148	147	147	9,000	147
2002-12-06	149	149	147	148	8,000	148
2002-12-05	150	151	150	151	13,000	151
2002-12-04	152	154	150	150	51,000	150
2002-12-03	157	157	150	151	79,000	151
2002-12-02	148	150	147	147	20,000	147
2002-11-29	147	150	147	147	34,000	147
2002-11-28	145	146	142	146	31,000	146
2002-11-27	147	152	146	146	14,000	146
2002-11-26	150	152	147	147	42,000	147
2002-11-25	148	150	147	150	41,000	150
2002-11-22	140	145	140	142	14,000	142
2002-11-21	138	140	135	140	26,000	140
2002-11-20	136	139	132	139	24,000	139
2002-11-19	141	141	136	136	13,000	136
2002-11-18	149	149	141	147	19,000	147
2002-11-15	151	151	146	148	17,000	148
2002-11-14	148	153	141	148	34,000	148
2002-11-13	148	148	148	148	7,000	148
2002-11-12	145	148	145	148	16,000	148
2002-11-11	148	150	145	145	12,000	145
2002-11-08	150	152	150	150	41,000	150
2002-11-07	151	152	151	152	16,000	152
2002-11-06	153	154	150	150	26,000	150
2002-11-05	151	153	151	153	29,000	153
2002-11-01	151	154	149	149	20,000	149
2002-10-31	154	155	151	151	9,000	151
2002-10-30	152	154	151	154	18,000	154
2002-10-29	153	154	153	153	5,000	153
2002-10-28	152	154	151	154	10,000	154
2002-10-25	147	152	147	152	13,000	152
2002-10-24	152	152	151	151	13,000	151
2002-10-23	150	154	150	151	9,000	151
2002-10-22	152	152	150	150	10,000	150
2002-10-21	152	152	150	152	20,000	152
2002-10-18	150	152	149	150	5,000	150
2002-10-17	156	156	148	148	24,000	148
2002-10-16	159	159	153	156	22,000	156
2002-10-15	150	154	150	150	20,000	150
2002-10-11	144	150	143	148	21,000	148
2002-10-10	143	144	141	141	10,000	141
2002-10-09	145	145	141	141	5,000	141
2002-10-08	150	150	146	148	9,000	148
2002-10-07	151	155	149	149	43,000	149
2002-10-04	155	155	150	155	16,000	155
2002-10-03	156	156	156	156	9,000	156
2002-10-02	155	156	153	156	7,000	156
2002-10-01	156	157	154	154	8,000	154
2002-09-30	159	161	159	161	8,000	161
2002-09-27	159	160	158	158	25,000	158
2002-09-26	159	159	154	158	16,000	158
2002-09-25	158	159	158	159	6,000	159
2002-09-24	161	163	161	163	17,000	163
2002-09-20	164	164	161	161	14,000	161
2002-09-19	161	164	161	163	12,000	163
2002-09-18	162	163	161	163	7,000	163
2002-09-17	164	164	162	163	31,000	163
2002-09-13	158	158	154	155	78,000	155
2002-09-12	151	155	151	152	19,000	152
2002-09-11	152	153	152	153	3,000	153
2002-09-10	157	157	152	155	16,000	155
2002-09-09	143	153	143	149	18,000	149
2002-09-06	144	145	141	141	21,000	141
2002-09-05	150	150	135	144	49,000	144
2002-09-04	155	155	144	144	22,000	144
2002-09-03	160	160	152	153	16,000	153
2002-09-02	161	162	158	160	17,000	160
2002-08-30	160	165	160	165	23,000	165
2002-08-29	167	167	160	160	17,000	160
2002-08-28	166	166	163	166	14,000	166
2002-08-27	170	170	163	166	16,000	166
2002-08-26	165	170	164	170	16,000	170
2002-08-23	165	165	162	162	12,000	162
2002-08-22	165	165	162	165	16,000	165
2002-08-21	165	165	164	165	28,000	165
2002-08-20	159	162	157	162	12,000	162
2002-08-19	161	161	158	158	16,000	158
2002-08-16	163	164	160	161	19,000	161
2002-08-15	164	164	161	163	22,000	163
2002-08-14	165	165	162	164	11,000	164
2002-08-13	162	165	162	165	4,000	165
2002-08-12	162	164	160	160	15,000	160
2002-08-09	162	163	156	162	18,000	162
2002-08-08	155	156	155	156	2,000	156
2002-08-07	156	157	156	157	3,000	157
2002-08-06	153	153	153	153	1,000	153
2002-08-05	153	154	153	154	2,000	154
2002-08-02	153	157	153	155	19,000	155
2002-08-01	153	153	153	153	1,000	153
2002-07-31	157	157	153	153	31,000	153
2002-07-30	157	158	157	157	22,000	157
2002-07-29	157	157	155	156	11,000	156
2002-07-26	160	160	154	155	9,000	155
2002-07-25	167	167	160	160	16,000	160
2002-07-24	156	174	155	174	64,000	174
2002-07-23	155	157	155	157	14,000	157
2002-07-22	152	156	152	152	9,000	152
2002-07-19	155	155	152	152	10,000	152
2002-07-18	157	159	154	154	29,000	154
2002-07-17	151	154	150	154	19,000	154
2002-07-16	156	156	151	151	39,000	151
2002-07-15	159	159	155	156	30,000	156
2002-07-12	160	162	158	158	24,000	158
2002-07-11	158	166	158	160	15,000	160
2002-07-10	165	165	159	160	15,000	160
2002-07-09	160	165	160	165	18,000	165
2002-07-08	166	166	161	165	44,000	165
2002-07-05	165	166	165	166	5,000	166
2002-07-04	166	167	163	165	17,000	165
2002-07-03	156	164	156	163	20,000	163
2002-07-02	159	160	156	160	21,000	160
2002-07-01	162	162	159	162	58,000	162
2002-06-28	152	157	152	157	8,000	157
2002-06-27	158	158	153	153	21,000	153
2002-06-26	152	155	152	153	21,000	153
2002-06-25	156	159	153	155	224,000	155
2002-06-24	153	155	151	155	9,000	155
2002-06-21	150	153	150	153	14,000	153
2002-06-20	151	151	150	151	4,000	151
2002-06-19	150	153	150	151	18,000	151
2002-06-18	153	154	150	154	32,000	154
2002-06-17	159	159	150	150	36,000	150
2002-06-14	156	160	155	160	119,000	160
2002-06-13	165	165	163	165	20,000	165
2002-06-12	168	170	165	166	20,000	166
2002-06-11	166	171	166	168	11,000	168
2002-06-10	171	171	167	167	9,000	167
2002-06-07	173	173	170	170	4,000	170
2002-06-06	175	176	172	172	41,000	172
2002-06-05	170	174	170	171	14,000	171
2002-06-04	177	177	170	170	23,000	170
2002-06-03	178	178	175	177	11,000	177
2002-05-31	177	179	174	174	12,000	174
2002-05-30	174	177	174	177	23,000	177
2002-05-29	176	178	175	175	20,000	175
2002-05-28	176	176	175	176	23,000	176
2002-05-27	178	178	174	178	12,000	178
2002-05-24	176	178	173	178	45,000	178
2002-05-23	171	179	171	179	28,000	179
2002-05-22	161	171	160	169	57,000	169
2002-05-21	159	164	159	164	19,000	164
2002-05-20	161	161	158	158	41,000	158
2002-05-17	153	161	151	161	58,000	161
2002-05-16	147	147	145	145	26,000	145
2002-05-15	143	144	143	143	15,000	143
2002-05-14	141	141	141	141	11,000	141
2002-05-13	146	146	140	140	24,000	140
2002-05-10	145	145	144	144	12,000	144
2002-05-09	147	147	145	145	9,000	145
2002-05-08	146	146	141	141	56,000	141
2002-05-07	146	149	146	147	12,000	147
2002-05-02	152	152	150	150	7,000	150
2002-05-01	153	154	151	151	10,000	151
2002-04-30	156	156	154	154	21,000	154
2002-04-26	158	158	155	156	23,000	156
2002-04-25	155	158	153	158	7,000	158
2002-04-24	156	158	156	156	15,000	156
2002-04-23	160	160	155	155	4,000	155
2002-04-22	160	160	158	158	5,000	158
2002-04-19	157	159	157	159	15,000	159
2002-04-18	165	165	157	160	28,000	160
2002-04-17	167	167	166	166	4,000	166
2002-04-16	167	168	164	167	15,000	167
2002-04-15	163	164	157	164	13,000	164
2002-04-12	160	161	156	156	6,000	156
2002-04-11	160	160	155	155	7,000	155
2002-04-10	164	164	155	155	7,000	155
2002-04-09	169	170	164	164	12,000	164
2002-04-08	164	168	163	168	6,000	168
2002-04-05	159	164	159	163	14,000	163
2002-04-04	151	159	150	156	44,000	156
2002-04-03	151	152	151	151	3,000	151
2002-04-02	153	153	150	151	11,000	151
2002-04-01	158	158	154	154	12,000	154
2002-03-29	161	161	159	159	7,000	159
2002-03-28	161	166	160	160	21,000	160
2002-03-27	161	169	160	169	42,000	169
2002-03-26	160	161	160	161	3,000	161
2002-03-25	164	165	163	163	6,000	163
2002-03-22	167	167	163	163	12,000	163
2002-03-20	170	171	166	167	12,000	167
2002-03-19	173	173	169	170	15,000	170
2002-03-18	178	178	171	171	17,000	171
2002-03-15	164	168	164	168	6,000	168
2002-03-14	170	170	164	164	6,000	164
2002-03-13	167	168	164	164	10,000	164
2002-03-12	179	179	166	168	9,000	168
2002-03-11	180	180	179	179	7,000	179
2002-03-08	174	178	174	177	74,000	177
2002-03-07	170	174	170	174	6,000	174
2002-03-06	169	173	169	170	15,000	170
2002-03-05	186	186	170	179	14,000	179
2002-03-04	183	183	173	181	15,000	181
2002-03-01	171	173	166	172	20,000	172
2002-02-28	166	172	166	171	23,000	171
2002-02-27	169	169	155	169	25,000	169
2002-02-26	168	168	165	168	11,000	168
2002-02-25	168	168	166	168	7,000	168
2002-02-22	167	168	166	168	5,000	168
2002-02-21	163	164	162	164	11,000	164
2002-02-20	155	159	154	159	6,000	159
2002-02-19	162	164	160	164	9,000	164
2002-02-18	165	165	163	164	19,000	164
2002-02-15	168	168	163	164	25,000	164
2002-02-14	156	172	156	168	19,000	168
2002-02-13	148	156	148	156	19,000	156
2002-02-12	145	147	145	147	15,000	147
2002-02-08	144	144	142	142	18,000	142
2002-02-07	140	145	140	145	8,000	145
2002-02-06	137	149	137	146	17,000	146
2002-02-05	140	140	138	138	10,000	138
2002-02-04	141	142	141	142	2,000	142
2002-02-01	144	148	142	142	7,000	142
2002-01-31	142	148	141	148	9,000	148
2002-01-30	146	146	143	143	6,000	143
2002-01-29	150	150	146	146	7,000	146
2002-01-28	150	155	150	155	6,000	155
2002-01-25	148	153	148	152	7,000	152
2002-01-24	149	154	147	152	12,000	152
2002-01-23	148	154	148	154	5,000	154
2002-01-22	154	154	149	149	6,000	149
2002-01-21	154	154	146	154	11,000	154
2002-01-18	151	155	145	155	28,000	155
2002-01-17	150	151	142	151	17,000	151
2002-01-16	144	150	144	150	12,000	150
2002-01-15	137	139	135	139	19,000	139
2002-01-11	147	147	137	137	38,000	137
2002-01-10	150	151	144	144	9,000	144
2002-01-09	154	157	154	157	8,000	157
2002-01-08	169	169	151	151	26,000	151
2002-01-07	165	169	164	169	7,000	169
2002-01-04	161	162	160	162	8,000	162

分割・併合履歴： [2025-03-28]1株→5株 [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31