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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 220 | 222 | 216 | 217 | 310,000 | 1,085 |
| 2003-12-29 | 207 | 210 | 205 | 210 | 359,000 | 1,050 |
| 2003-12-26 | 189 | 203 | 188 | 200 | 254,000 | 1,000 |
| 2003-12-25 | 185 | 190 | 182 | 189 | 202,000 | 945 |
| 2003-12-24 | 185 | 186 | 182 | 183 | 124,000 | 915 |
| 2003-12-22 | 182 | 184 | 181 | 184 | 263,000 | 920 |
| 2003-12-19 | 180 | 189 | 176 | 181 | 323,000 | 905 |
| 2003-12-18 | 182 | 183 | 180 | 180 | 262,000 | 900 |
| 2003-12-17 | 184 | 185 | 182 | 182 | 377,000 | 910 |
| 2003-12-16 | 185 | 187 | 183 | 183 | 286,000 | 915 |
| 2003-12-15 | 202 | 202 | 185 | 185 | 223,000 | 925 |
| 2003-12-12 | 190 | 193 | 185 | 192 | 216,000 | 960 |
| 2003-12-11 | 185 | 190 | 183 | 188 | 361,000 | 940 |
| 2003-12-10 | 200 | 200 | 188 | 190 | 263,000 | 950 |
| 2003-12-09 | 212 | 212 | 201 | 203 | 131,000 | 1,015 |
| 2003-12-08 | 210 | 213 | 206 | 207 | 83,000 | 1,035 |
| 2003-12-05 | 215 | 219 | 210 | 213 | 134,000 | 1,065 |
| 2003-12-04 | 220 | 223 | 208 | 211 | 160,000 | 1,055 |
| 2003-12-03 | 215 | 220 | 210 | 219 | 139,000 | 1,095 |
| 2003-12-02 | 224 | 224 | 211 | 215 | 152,000 | 1,075 |
| 2003-12-01 | 210 | 215 | 203 | 214 | 107,000 | 1,070 |
| 2003-11-28 | 220 | 223 | 216 | 218 | 113,000 | 1,090 |
| 2003-11-27 | 225 | 226 | 217 | 219 | 286,000 | 1,095 |
| 2003-11-26 | 200 | 218 | 199 | 218 | 208,000 | 1,090 |
| 2003-11-25 | 196 | 205 | 196 | 199 | 102,000 | 995 |
| 2003-11-21 | 190 | 209 | 182 | 193 | 194,000 | 965 |
| 2003-11-20 | 190 | 199 | 180 | 189 | 246,000 | 945 |
| 2003-11-19 | 186 | 194 | 186 | 192 | 162,000 | 960 |
| 2003-11-18 | 195 | 199 | 185 | 185 | 396,000 | 925 |
| 2003-11-17 | 220 | 220 | 191 | 195 | 380,000 | 975 |
| 2003-11-14 | 231 | 233 | 221 | 230 | 151,000 | 1,150 |
| 2003-11-13 | 231 | 236 | 225 | 232 | 139,000 | 1,160 |
| 2003-11-12 | 227 | 233 | 222 | 225 | 180,000 | 1,125 |
| 2003-11-11 | 243 | 243 | 220 | 235 | 243,000 | 1,175 |
| 2003-11-10 | 254 | 254 | 246 | 247 | 106,000 | 1,235 |
| 2003-11-07 | 253 | 254 | 246 | 254 | 85,000 | 1,270 |
| 2003-11-06 | 253 | 256 | 248 | 248 | 85,000 | 1,240 |
| 2003-11-05 | 261 | 262 | 250 | 255 | 261,000 | 1,275 |
| 2003-11-04 | 247 | 269 | 240 | 265 | 258,000 | 1,325 |
| 2003-10-31 | 241 | 242 | 236 | 237 | 81,000 | 1,185 |
| 2003-10-30 | 244 | 248 | 240 | 244 | 155,000 | 1,220 |
| 2003-10-29 | 254 | 254 | 247 | 247 | 162,000 | 1,235 |
| 2003-10-28 | 246 | 258 | 244 | 249 | 328,000 | 1,245 |
| 2003-10-27 | 225 | 255 | 224 | 250 | 1,551,000 | 1,250 |
| 2003-10-24 | 284 | 292 | 222 | 222 | 480,000 | 1,110 |
| 2003-10-23 | 309 | 309 | 277 | 277 | 322,000 | 1,385 |
| 2003-10-22 | 319 | 319 | 310 | 310 | 66,000 | 1,550 |
| 2003-10-21 | 317 | 322 | 314 | 316 | 52,000 | 1,580 |
| 2003-10-20 | 314 | 317 | 312 | 316 | 82,000 | 1,580 |
| 2003-10-17 | 313 | 316 | 309 | 312 | 122,000 | 1,560 |
| 2003-10-16 | 313 | 316 | 310 | 313 | 155,000 | 1,565 |
| 2003-10-15 | 323 | 323 | 310 | 313 | 228,000 | 1,565 |
| 2003-10-14 | 324 | 325 | 321 | 324 | 204,000 | 1,620 |
| 2003-10-10 | 323 | 328 | 323 | 326 | 58,000 | 1,630 |
| 2003-10-09 | 328 | 329 | 323 | 325 | 73,000 | 1,625 |
| 2003-10-08 | 334 | 337 | 329 | 330 | 97,000 | 1,650 |
| 2003-10-07 | 338 | 338 | 330 | 333 | 73,000 | 1,665 |
| 2003-10-06 | 334 | 341 | 333 | 334 | 133,000 | 1,670 |
| 2003-10-03 | 326 | 332 | 325 | 332 | 71,000 | 1,660 |
| 2003-10-02 | 327 | 329 | 324 | 329 | 95,000 | 1,645 |
| 2003-10-01 | 322 | 327 | 322 | 326 | 101,000 | 1,630 |
| 2003-09-30 | 326 | 332 | 326 | 328 | 37,000 | 1,640 |
| 2003-09-29 | 327 | 329 | 325 | 328 | 148,000 | 1,640 |
| 2003-09-26 | 328 | 329 | 325 | 327 | 59,000 | 1,635 |
| 2003-09-25 | 332 | 332 | 322 | 329 | 195,000 | 1,645 |
| 2003-09-24 | 339 | 340 | 333 | 334 | 117,000 | 1,670 |
| 2003-09-22 | 336 | 340 | 333 | 337 | 90,000 | 1,685 |
| 2003-09-19 | 342 | 349 | 337 | 338 | 135,000 | 1,690 |
| 2003-09-18 | 340 | 345 | 334 | 344 | 143,000 | 1,720 |
| 2003-09-17 | 341 | 343 | 337 | 339 | 120,000 | 1,695 |
| 2003-09-16 | 341 | 346 | 341 | 342 | 126,000 | 1,710 |
| 2003-09-12 | 342 | 349 | 342 | 345 | 120,000 | 1,725 |
| 2003-09-11 | 355 | 355 | 338 | 341 | 108,000 | 1,705 |
| 2003-09-10 | 340 | 358 | 339 | 350 | 193,000 | 1,750 |
| 2003-09-09 | 336 | 342 | 335 | 338 | 121,000 | 1,690 |
| 2003-09-08 | 338 | 338 | 334 | 335 | 67,000 | 1,675 |
| 2003-09-05 | 336 | 338 | 333 | 338 | 93,000 | 1,690 |
| 2003-09-04 | 338 | 338 | 336 | 338 | 96,000 | 1,690 |
| 2003-09-03 | 342 | 342 | 337 | 339 | 87,000 | 1,695 |
| 2003-09-02 | 341 | 344 | 338 | 339 | 120,000 | 1,695 |
| 2003-09-01 | 336 | 348 | 336 | 340 | 218,000 | 1,700 |
| 2003-08-29 | 337 | 337 | 330 | 336 | 81,000 | 1,680 |
| 2003-08-28 | 337 | 340 | 330 | 336 | 160,000 | 1,680 |
| 2003-08-27 | 352 | 352 | 340 | 340 | 101,000 | 1,700 |
| 2003-08-26 | 345 | 353 | 336 | 349 | 123,000 | 1,745 |
| 2003-08-25 | 361 | 361 | 343 | 345 | 288,000 | 1,725 |
| 2003-08-22 | 354 | 366 | 354 | 362 | 304,000 | 1,810 |
| 2003-08-21 | 372 | 372 | 355 | 355 | 188,000 | 1,775 |
| 2003-08-20 | 359 | 370 | 349 | 367 | 474,000 | 1,835 |
| 2003-08-19 | 359 | 359 | 345 | 349 | 338,000 | 1,745 |
| 2003-08-18 | 326 | 349 | 326 | 349 | 313,000 | 1,745 |
| 2003-08-15 | 325 | 330 | 322 | 323 | 135,000 | 1,615 |
| 2003-08-14 | 327 | 327 | 320 | 322 | 160,000 | 1,610 |
| 2003-08-13 | 328 | 328 | 323 | 327 | 143,000 | 1,635 |
| 2003-08-12 | 326 | 330 | 322 | 324 | 158,000 | 1,620 |
| 2003-08-11 | 317 | 325 | 317 | 322 | 128,000 | 1,610 |
| 2003-08-08 | 323 | 329 | 316 | 319 | 218,000 | 1,595 |
| 2003-08-07 | 326 | 331 | 325 | 325 | 117,000 | 1,625 |
| 2003-08-06 | 327 | 331 | 325 | 331 | 123,000 | 1,655 |
| 2003-08-05 | 338 | 338 | 330 | 335 | 122,000 | 1,675 |
| 2003-08-04 | 331 | 345 | 325 | 341 | 218,000 | 1,705 |
| 2003-08-01 | 334 | 337 | 331 | 331 | 211,000 | 1,655 |
| 2003-07-31 | 342 | 344 | 334 | 334 | 200,000 | 1,670 |
| 2003-07-30 | 349 | 362 | 341 | 345 | 693,000 | 1,725 |
| 2003-07-29 | 329 | 348 | 326 | 342 | 426,000 | 1,710 |
| 2003-07-28 | 333 | 333 | 324 | 328 | 309,000 | 1,640 |
| 2003-07-25 | 331 | 335 | 326 | 328 | 354,000 | 1,640 |
| 2003-07-24 | 327 | 338 | 327 | 332 | 387,000 | 1,660 |
| 2003-07-23 | 319 | 327 | 317 | 322 | 372,000 | 1,610 |
| 2003-07-22 | 330 | 330 | 315 | 318 | 531,000 | 1,590 |
| 2003-07-18 | 312 | 351 | 312 | 322 | 988,000 | 1,610 |
| 2003-07-17 | 336 | 343 | 315 | 315 | 1,168,000 | 1,575 |
| 2003-07-16 | 370 | 370 | 345 | 346 | 789,000 | 1,730 |
| 2003-07-15 | 379 | 380 | 370 | 370 | 228,000 | 1,850 |
| 2003-07-14 | 380 | 386 | 374 | 375 | 153,000 | 1,875 |
| 2003-07-11 | 389 | 389 | 376 | 376 | 274,000 | 1,880 |
| 2003-07-10 | 370 | 384 | 369 | 379 | 316,000 | 1,895 |
| 2003-07-09 | 370 | 374 | 365 | 372 | 388,000 | 1,860 |
| 2003-07-08 | 381 | 381 | 369 | 375 | 634,000 | 1,875 |
| 2003-07-07 | 390 | 394 | 382 | 382 | 366,000 | 1,910 |
| 2003-07-04 | 378 | 390 | 375 | 385 | 391,000 | 1,925 |
| 2003-07-03 | 370 | 398 | 365 | 381 | 1,014,000 | 1,905 |
| 2003-07-02 | 395 | 398 | 378 | 380 | 992,000 | 1,900 |
| 2003-07-01 | 395 | 411 | 392 | 400 | 702,000 | 2,000 |
| 2003-06-30 | 424 | 424 | 401 | 410 | 634,000 | 2,050 |
| 2003-06-27 | 409 | 421 | 404 | 418 | 1,228,000 | 2,090 |
| 2003-06-26 | 404 | 434 | 387 | 404 | 3,171,000 | 2,020 |
| 2003-06-25 | 349 | 419 | 341 | 419 | 4,420,000 | 2,095 |
| 2003-06-24 | 353 | 368 | 331 | 339 | 3,261,000 | 1,695 |
| 2003-06-23 | 422 | 429 | 368 | 368 | 2,649,000 | 1,840 |
| 2003-06-20 | 432 | 440 | 415 | 424 | 1,938,000 | 2,120 |
| 2003-06-19 | 473 | 474 | 430 | 447 | 1,719,000 | 2,235 |
| 2003-06-18 | 453 | 474 | 421 | 469 | 3,963,000 | 2,345 |
| 2003-06-17 | 516 | 534 | 441 | 448 | 3,171,000 | 2,240 |
| 2003-06-16 | 525 | 540 | 506 | 511 | 2,838,000 | 2,555 |
| 2003-06-13 | 551 | 564 | 525 | 545 | 2,572,000 | 2,725 |
| 2003-06-12 | 595 | 599 | 555 | 570 | 2,077,000 | 2,850 |
| 2003-06-11 | 601 | 618 | 587 | 592 | 5,058,000 | 2,960 |
| 2003-06-10 | 530 | 585 | 523 | 581 | 5,095,000 | 2,905 |
| 2003-06-09 | 492 | 533 | 492 | 533 | 4,502,000 | 2,665 |
| 2003-06-06 | 485 | 499 | 482 | 495 | 2,098,000 | 2,475 |
| 2003-06-05 | 492 | 492 | 476 | 490 | 2,092,000 | 2,450 |
| 2003-06-04 | 465 | 494 | 465 | 477 | 5,436,000 | 2,385 |
| 2003-06-03 | 443 | 469 | 441 | 469 | 4,835,000 | 2,345 |
| 2003-06-02 | 439 | 455 | 432 | 448 | 6,380,000 | 2,240 |
| 2003-05-30 | 413 | 435 | 408 | 430 | 4,287,000 | 2,150 |
| 2003-05-29 | 404 | 416 | 400 | 414 | 1,542,000 | 2,070 |
| 2003-05-28 | 416 | 417 | 393 | 405 | 2,360,000 | 2,025 |
| 2003-05-27 | 390 | 412 | 390 | 411 | 2,851,000 | 2,055 |
| 2003-05-26 | 408 | 414 | 387 | 395 | 3,258,000 | 1,975 |
| 2003-05-23 | 409 | 421 | 401 | 408 | 6,650,000 | 2,040 |
| 2003-05-22 | 392 | 420 | 373 | 414 | 9,045,000 | 2,070 |
| 2003-05-21 | 360 | 382 | 354 | 382 | 2,923,000 | 1,910 |
| 2003-05-20 | 370 | 375 | 342 | 359 | 4,348,000 | 1,795 |
| 2003-05-19 | 342 | 382 | 335 | 375 | 4,597,000 | 1,875 |
| 2003-05-16 | 350 | 356 | 347 | 352 | 2,091,000 | 1,760 |
| 2003-05-15 | 355 | 362 | 347 | 355 | 3,602,000 | 1,775 |
| 2003-05-14 | 366 | 378 | 362 | 368 | 6,314,000 | 1,840 |
| 2003-05-13 | 355 | 384 | 342 | 369 | 21,310,000 | 1,845 |
| 2003-05-12 | 330 | 355 | 320 | 355 | 6,456,000 | 1,775 |
| 2003-05-09 | 209 | 281 | 208 | 275 | 6,480,000 | 1,375 |
| 2003-05-08 | 206 | 220 | 204 | 211 | 536,000 | 1,055 |
| 2003-05-07 | 193 | 235 | 185 | 213 | 1,333,000 | 1,065 |
| 2003-05-06 | 166 | 198 | 165 | 196 | 669,000 | 980 |
| 2003-05-02 | 163 | 165 | 163 | 164 | 30,000 | 820 |
| 2003-05-01 | 160 | 165 | 158 | 163 | 26,000 | 815 |
| 2003-04-30 | 162 | 163 | 160 | 160 | 13,000 | 800 |
| 2003-04-28 | 164 | 164 | 160 | 163 | 27,000 | 815 |
| 2003-04-25 | 164 | 165 | 163 | 165 | 26,000 | 825 |
| 2003-04-24 | 164 | 167 | 164 | 164 | 24,000 | 820 |
| 2003-04-23 | 168 | 168 | 164 | 164 | 35,000 | 820 |
| 2003-04-22 | 168 | 168 | 167 | 168 | 29,000 | 840 |
| 2003-04-21 | 164 | 168 | 163 | 168 | 62,000 | 840 |
| 2003-04-18 | 164 | 165 | 162 | 165 | 10,000 | 825 |
| 2003-04-17 | 160 | 166 | 160 | 166 | 30,000 | 830 |
| 2003-04-16 | 166 | 166 | 162 | 165 | 36,000 | 825 |
| 2003-04-15 | 163 | 165 | 163 | 165 | 34,000 | 825 |
| 2003-04-14 | 163 | 164 | 161 | 163 | 53,000 | 815 |
| 2003-04-11 | 160 | 160 | 157 | 160 | 27,000 | 800 |
| 2003-04-10 | 159 | 160 | 158 | 158 | 16,000 | 790 |
| 2003-04-09 | 159 | 160 | 157 | 159 | 13,000 | 795 |
| 2003-04-08 | 160 | 160 | 156 | 160 | 17,000 | 800 |
| 2003-04-07 | 160 | 161 | 157 | 161 | 13,000 | 805 |
| 2003-04-04 | 157 | 161 | 157 | 159 | 21,000 | 795 |
| 2003-04-03 | 158 | 162 | 157 | 160 | 37,000 | 800 |
| 2003-04-02 | 159 | 159 | 156 | 157 | 18,000 | 785 |
| 2003-04-01 | 155 | 159 | 154 | 159 | 10,000 | 795 |
| 2003-03-31 | 163 | 164 | 157 | 157 | 15,000 | 785 |
| 2003-03-28 | 160 | 165 | 157 | 165 | 46,000 | 825 |
| 2003-03-27 | 159 | 160 | 158 | 160 | 26,000 | 800 |
| 2003-03-26 | 155 | 160 | 155 | 158 | 31,000 | 790 |
| 2003-03-25 | 163 | 166 | 161 | 166 | 135,000 | 830 |
| 2003-03-24 | 163 | 166 | 161 | 166 | 102,000 | 830 |
| 2003-03-20 | 155 | 161 | 154 | 158 | 79,000 | 790 |
| 2003-03-19 | 157 | 157 | 154 | 154 | 71,000 | 770 |
| 2003-03-18 | 167 | 167 | 157 | 157 | 96,000 | 785 |
| 2003-03-17 | 159 | 159 | 156 | 157 | 46,000 | 785 |
| 2003-03-14 | 161 | 163 | 159 | 159 | 169,000 | 795 |
| 2003-03-13 | 168 | 172 | 163 | 163 | 58,000 | 815 |
| 2003-03-12 | 167 | 169 | 167 | 168 | 38,000 | 840 |
| 2003-03-11 | 168 | 168 | 164 | 167 | 21,000 | 835 |
| 2003-03-10 | 171 | 172 | 164 | 169 | 55,000 | 845 |
| 2003-03-07 | 179 | 179 | 170 | 170 | 24,000 | 850 |
| 2003-03-06 | 182 | 182 | 178 | 179 | 32,000 | 895 |
| 2003-03-05 | 178 | 183 | 177 | 178 | 55,000 | 890 |
| 2003-03-04 | 181 | 181 | 177 | 178 | 34,000 | 890 |
| 2003-03-03 | 170 | 182 | 170 | 181 | 38,000 | 905 |
| 2003-02-28 | 172 | 174 | 170 | 170 | 34,000 | 850 |
| 2003-02-27 | 164 | 172 | 164 | 172 | 31,000 | 860 |
| 2003-02-26 | 163 | 167 | 163 | 165 | 23,000 | 825 |
| 2003-02-25 | 169 | 169 | 163 | 163 | 25,000 | 815 |
| 2003-02-24 | 169 | 171 | 169 | 170 | 18,000 | 850 |
| 2003-02-21 | 173 | 175 | 167 | 169 | 53,000 | 845 |
| 2003-02-20 | 176 | 177 | 174 | 176 | 35,000 | 880 |
| 2003-02-19 | 181 | 182 | 177 | 178 | 41,000 | 890 |
| 2003-02-18 | 183 | 186 | 180 | 184 | 39,000 | 920 |
| 2003-02-17 | 184 | 186 | 182 | 183 | 80,000 | 915 |
| 2003-02-14 | 178 | 182 | 178 | 182 | 64,000 | 910 |
| 2003-02-13 | 173 | 179 | 173 | 175 | 79,000 | 875 |
| 2003-02-12 | 171 | 180 | 171 | 178 | 125,000 | 890 |
| 2003-02-10 | 162 | 169 | 162 | 169 | 54,000 | 845 |
| 2003-02-07 | 159 | 162 | 159 | 162 | 13,000 | 810 |
| 2003-02-06 | 161 | 161 | 159 | 159 | 21,000 | 795 |
| 2003-02-05 | 158 | 162 | 157 | 161 | 45,000 | 805 |
| 2003-02-04 | 159 | 160 | 158 | 158 | 17,000 | 790 |
| 2003-02-03 | 152 | 159 | 151 | 159 | 20,000 | 795 |
| 2003-01-31 | 154 | 155 | 152 | 152 | 19,000 | 760 |
| 2003-01-30 | 157 | 157 | 153 | 154 | 23,000 | 770 |
| 2003-01-29 | 159 | 159 | 156 | 157 | 13,000 | 785 |
| 2003-01-28 | 160 | 160 | 157 | 159 | 31,000 | 795 |
| 2003-01-27 | 157 | 159 | 157 | 159 | 17,000 | 795 |
| 2003-01-24 | 158 | 161 | 157 | 157 | 10,000 | 785 |
| 2003-01-23 | 156 | 161 | 155 | 161 | 20,000 | 805 |
| 2003-01-22 | 157 | 158 | 156 | 156 | 34,000 | 780 |
| 2003-01-21 | 158 | 158 | 155 | 157 | 12,000 | 785 |
| 2003-01-20 | 152 | 157 | 152 | 157 | 20,000 | 785 |
| 2003-01-17 | 155 | 157 | 152 | 152 | 23,000 | 760 |
| 2003-01-16 | 158 | 158 | 155 | 155 | 37,000 | 775 |
| 2003-01-15 | 156 | 159 | 156 | 158 | 22,000 | 790 |
| 2003-01-14 | 151 | 156 | 151 | 156 | 20,000 | 780 |
| 2003-01-10 | 157 | 157 | 150 | 151 | 25,000 | 755 |
| 2003-01-09 | 155 | 157 | 153 | 157 | 30,000 | 785 |
| 2003-01-08 | 154 | 155 | 154 | 154 | 8,000 | 770 |
| 2003-01-07 | 156 | 157 | 154 | 157 | 34,000 | 785 |
| 2003-01-06 | 154 | 156 | 154 | 156 | 15,000 | 780 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株