5464 モリ工業(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30220222216217310,0001,085
2003-12-29207210205210359,0001,050
2003-12-26189203188200254,0001,000
2003-12-25185190182189202,000945
2003-12-24185186182183124,000915
2003-12-22182184181184263,000920
2003-12-19180189176181323,000905
2003-12-18182183180180262,000900
2003-12-17184185182182377,000910
2003-12-16185187183183286,000915
2003-12-15202202185185223,000925
2003-12-12190193185192216,000960
2003-12-11185190183188361,000940
2003-12-10200200188190263,000950
2003-12-09212212201203131,0001,015
2003-12-0821021320620783,0001,035
2003-12-05215219210213134,0001,065
2003-12-04220223208211160,0001,055
2003-12-03215220210219139,0001,095
2003-12-02224224211215152,0001,075
2003-12-01210215203214107,0001,070
2003-11-28220223216218113,0001,090
2003-11-27225226217219286,0001,095
2003-11-26200218199218208,0001,090
2003-11-25196205196199102,000995
2003-11-21190209182193194,000965
2003-11-20190199180189246,000945
2003-11-19186194186192162,000960
2003-11-18195199185185396,000925
2003-11-17220220191195380,000975
2003-11-14231233221230151,0001,150
2003-11-13231236225232139,0001,160
2003-11-12227233222225180,0001,125
2003-11-11243243220235243,0001,175
2003-11-10254254246247106,0001,235
2003-11-0725325424625485,0001,270
2003-11-0625325624824885,0001,240
2003-11-05261262250255261,0001,275
2003-11-04247269240265258,0001,325
2003-10-3124124223623781,0001,185
2003-10-30244248240244155,0001,220
2003-10-29254254247247162,0001,235
2003-10-28246258244249328,0001,245
2003-10-272252552242501,551,0001,250
2003-10-24284292222222480,0001,110
2003-10-23309309277277322,0001,385
2003-10-2231931931031066,0001,550
2003-10-2131732231431652,0001,580
2003-10-2031431731231682,0001,580
2003-10-17313316309312122,0001,560
2003-10-16313316310313155,0001,565
2003-10-15323323310313228,0001,565
2003-10-14324325321324204,0001,620
2003-10-1032332832332658,0001,630
2003-10-0932832932332573,0001,625
2003-10-0833433732933097,0001,650
2003-10-0733833833033373,0001,665
2003-10-06334341333334133,0001,670
2003-10-0332633232533271,0001,660
2003-10-0232732932432995,0001,645
2003-10-01322327322326101,0001,630
2003-09-3032633232632837,0001,640
2003-09-29327329325328148,0001,640
2003-09-2632832932532759,0001,635
2003-09-25332332322329195,0001,645
2003-09-24339340333334117,0001,670
2003-09-2233634033333790,0001,685
2003-09-19342349337338135,0001,690
2003-09-18340345334344143,0001,720
2003-09-17341343337339120,0001,695
2003-09-16341346341342126,0001,710
2003-09-12342349342345120,0001,725
2003-09-11355355338341108,0001,705
2003-09-10340358339350193,0001,750
2003-09-09336342335338121,0001,690
2003-09-0833833833433567,0001,675
2003-09-0533633833333893,0001,690
2003-09-0433833833633896,0001,690
2003-09-0334234233733987,0001,695
2003-09-02341344338339120,0001,695
2003-09-01336348336340218,0001,700
2003-08-2933733733033681,0001,680
2003-08-28337340330336160,0001,680
2003-08-27352352340340101,0001,700
2003-08-26345353336349123,0001,745
2003-08-25361361343345288,0001,725
2003-08-22354366354362304,0001,810
2003-08-21372372355355188,0001,775
2003-08-20359370349367474,0001,835
2003-08-19359359345349338,0001,745
2003-08-18326349326349313,0001,745
2003-08-15325330322323135,0001,615
2003-08-14327327320322160,0001,610
2003-08-13328328323327143,0001,635
2003-08-12326330322324158,0001,620
2003-08-11317325317322128,0001,610
2003-08-08323329316319218,0001,595
2003-08-07326331325325117,0001,625
2003-08-06327331325331123,0001,655
2003-08-05338338330335122,0001,675
2003-08-04331345325341218,0001,705
2003-08-01334337331331211,0001,655
2003-07-31342344334334200,0001,670
2003-07-30349362341345693,0001,725
2003-07-29329348326342426,0001,710
2003-07-28333333324328309,0001,640
2003-07-25331335326328354,0001,640
2003-07-24327338327332387,0001,660
2003-07-23319327317322372,0001,610
2003-07-22330330315318531,0001,590
2003-07-18312351312322988,0001,610
2003-07-173363433153151,168,0001,575
2003-07-16370370345346789,0001,730
2003-07-15379380370370228,0001,850
2003-07-14380386374375153,0001,875
2003-07-11389389376376274,0001,880
2003-07-10370384369379316,0001,895
2003-07-09370374365372388,0001,860
2003-07-08381381369375634,0001,875
2003-07-07390394382382366,0001,910
2003-07-04378390375385391,0001,925
2003-07-033703983653811,014,0001,905
2003-07-02395398378380992,0001,900
2003-07-01395411392400702,0002,000
2003-06-30424424401410634,0002,050
2003-06-274094214044181,228,0002,090
2003-06-264044343874043,171,0002,020
2003-06-253494193414194,420,0002,095
2003-06-243533683313393,261,0001,695
2003-06-234224293683682,649,0001,840
2003-06-204324404154241,938,0002,120
2003-06-194734744304471,719,0002,235
2003-06-184534744214693,963,0002,345
2003-06-175165344414483,171,0002,240
2003-06-165255405065112,838,0002,555
2003-06-135515645255452,572,0002,725
2003-06-125955995555702,077,0002,850
2003-06-116016185875925,058,0002,960
2003-06-105305855235815,095,0002,905
2003-06-094925334925334,502,0002,665
2003-06-064854994824952,098,0002,475
2003-06-054924924764902,092,0002,450
2003-06-044654944654775,436,0002,385
2003-06-034434694414694,835,0002,345
2003-06-024394554324486,380,0002,240
2003-05-304134354084304,287,0002,150
2003-05-294044164004141,542,0002,070
2003-05-284164173934052,360,0002,025
2003-05-273904123904112,851,0002,055
2003-05-264084143873953,258,0001,975
2003-05-234094214014086,650,0002,040
2003-05-223924203734149,045,0002,070
2003-05-213603823543822,923,0001,910
2003-05-203703753423594,348,0001,795
2003-05-193423823353754,597,0001,875
2003-05-163503563473522,091,0001,760
2003-05-153553623473553,602,0001,775
2003-05-143663783623686,314,0001,840
2003-05-1335538434236921,310,0001,845
2003-05-123303553203556,456,0001,775
2003-05-092092812082756,480,0001,375
2003-05-08206220204211536,0001,055
2003-05-071932351852131,333,0001,065
2003-05-06166198165196669,000980
2003-05-0216316516316430,000820
2003-05-0116016515816326,000815
2003-04-3016216316016013,000800
2003-04-2816416416016327,000815
2003-04-2516416516316526,000825
2003-04-2416416716416424,000820
2003-04-2316816816416435,000820
2003-04-2216816816716829,000840
2003-04-2116416816316862,000840
2003-04-1816416516216510,000825
2003-04-1716016616016630,000830
2003-04-1616616616216536,000825
2003-04-1516316516316534,000825
2003-04-1416316416116353,000815
2003-04-1116016015716027,000800
2003-04-1015916015815816,000790
2003-04-0915916015715913,000795
2003-04-0816016015616017,000800
2003-04-0716016115716113,000805
2003-04-0415716115715921,000795
2003-04-0315816215716037,000800
2003-04-0215915915615718,000785
2003-04-0115515915415910,000795
2003-03-3116316415715715,000785
2003-03-2816016515716546,000825
2003-03-2715916015816026,000800
2003-03-2615516015515831,000790
2003-03-25163166161166135,000830
2003-03-24163166161166102,000830
2003-03-2015516115415879,000790
2003-03-1915715715415471,000770
2003-03-1816716715715796,000785
2003-03-1715915915615746,000785
2003-03-14161163159159169,000795
2003-03-1316817216316358,000815
2003-03-1216716916716838,000840
2003-03-1116816816416721,000835
2003-03-1017117216416955,000845
2003-03-0717917917017024,000850
2003-03-0618218217817932,000895
2003-03-0517818317717855,000890
2003-03-0418118117717834,000890
2003-03-0317018217018138,000905
2003-02-2817217417017034,000850
2003-02-2716417216417231,000860
2003-02-2616316716316523,000825
2003-02-2516916916316325,000815
2003-02-2416917116917018,000850
2003-02-2117317516716953,000845
2003-02-2017617717417635,000880
2003-02-1918118217717841,000890
2003-02-1818318618018439,000920
2003-02-1718418618218380,000915
2003-02-1417818217818264,000910
2003-02-1317317917317579,000875
2003-02-12171180171178125,000890
2003-02-1016216916216954,000845
2003-02-0715916215916213,000810
2003-02-0616116115915921,000795
2003-02-0515816215716145,000805
2003-02-0415916015815817,000790
2003-02-0315215915115920,000795
2003-01-3115415515215219,000760
2003-01-3015715715315423,000770
2003-01-2915915915615713,000785
2003-01-2816016015715931,000795
2003-01-2715715915715917,000795
2003-01-2415816115715710,000785
2003-01-2315616115516120,000805
2003-01-2215715815615634,000780
2003-01-2115815815515712,000785
2003-01-2015215715215720,000785
2003-01-1715515715215223,000760
2003-01-1615815815515537,000775
2003-01-1515615915615822,000790
2003-01-1415115615115620,000780
2003-01-1015715715015125,000755
2003-01-0915515715315730,000785
2003-01-081541551541548,000770
2003-01-0715615715415734,000785
2003-01-0615415615415615,000780

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